Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2018-03-16 to 2026-08-28
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2019
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2019-12-31 | $67.00 | $67.00 | 1,113 | — | — |
| 2019-12-30 | $65.92 | $65.92 | 1,462 | — | — |
| 2019-12-27 | $64.02 | $64.02 | 2,855 | — | — |
| 2019-12-26 | $62.22 | $62.22 | 678 | — | — |
| 2019-12-24 | $62.01 | $62.01 | 632 | — | — |
| 2019-12-23 | $65.00 | $65.00 | 1,353 | — | — |
| 2019-12-20 | $62.00 | $62.00 | 460 | — | — |
| 2019-12-19 | $60.50 | $60.50 | 4,231 | — | — |
| 2019-12-18 | $67.00 | $67.00 | 2,040 | — | — |
| 2019-12-17 | $67.00 | $67.00 | 1,632 | — | — |
| 2019-12-16 | $64.27 | $64.27 | 2,214 | — | — |
| 2019-12-13 | $68.50 | $68.50 | 1,131 | — | — |
| 2019-12-12 | $68.00 | $68.00 | 1,603 | — | — |
| 2019-12-11 | $66.00 | $66.00 | 1,960 | — | — |
| 2019-12-10 | $66.00 | $66.00 | 1,566 | — | — |
| 2019-12-09 | $69.92 | $69.92 | 3,067 | — | — |
| 2019-12-06 | $72.54 | $72.54 | 2,187 | — | — |
| 2019-12-05 | $72.02 | $72.02 | 9,635 | — | — |
| 2019-12-04 | $63.27 | $63.27 | 2,004 | — | — |
| 2019-12-03 | $66.00 | $66.00 | 5,982 | — | — |
| 2019-12-02 | $71.46 | $71.46 | 7,701 | — | — |
| 2019-11-29 | $76.34 | $76.34 | 25,956 | — | — |
| 2019-11-27 | $68.77 | $68.77 | 11,454 | — | — |
| 2019-11-26 | $60.81 | $60.81 | 8,700 | — | — |
| 2019-11-25 | $65.97 | $65.97 | 4,728 | — | — |
| 2019-11-22 | $67.11 | $67.11 | 8,284 | — | — |
| 2019-11-21 | $71.50 | $71.50 | 10,741 | — | — |
| 2019-11-20 | $71.78 | $71.78 | 7,971 | — | — |
| 2019-11-19 | $83.00 | $83.00 | 15,689 | — | — |
| 2019-11-18 | $102.00 | $102.00 | 36,588 | — | — |
| 2019-11-15 | $107.00 | $107.00 | 555,355 | — | — |
| 2019-11-14 | $41.99 | $41.99 | 14,771 | — | — |
| 2019-11-13 | $39.31 | $39.31 | 1,547 | — | — |
| 2019-11-12 | $40.00 | $40.00 | 6,787 | — | — |
| 2019-11-11 | $31.10 | $31.10 | 1,166 | — | — |
| 2019-11-08 | $29.03 | $29.03 | 896 | — | — |
| 2019-11-07 | $27.13 | $27.13 | 409 | — | — |
| 2019-11-06 | $28.38 | $28.38 | 1,065 | — | — |
| 2019-11-05 | $29.80 | $29.80 | 582 | — | — |
| 2019-11-04 | $30.50 | $30.50 | 714 | — | — |
| 2019-11-01 | $29.60 | $29.60 | 228 | — | — |
| 2019-10-31 | $29.20 | $29.20 | 319 | — | — |
| 2019-10-30 | $31.41 | $31.41 | 747 | — | — |
| 2019-10-29 | $29.99 | $29.99 | 1,085 | — | — |
| 2019-10-28 | $30.65 | $30.65 | 2,059 | — | — |
| 2019-10-25 | $31.94 | $31.94 | 3,227 | — | — |
| 2019-10-24 | $30.01 | $30.01 | 2,051 | — | — |
| 2019-10-23 | $30.50 | $30.50 | 5,217 | — | — |
| 2019-10-22 | $27.00 | $27.00 | 2,447 | — | — |
| 2019-10-21 | $31.49 | $31.49 | 4,447 | — | — |
| 2019-10-18 | $35.40 | $35.40 | 25,977 | — | — |
| 2019-10-17 | $33.95 | $33.95 | 351 | — | — |
| 2019-10-16 | $33.01 | $33.01 | 787 | — | — |
| 2019-10-15 | $33.00 | $33.00 | 2,975 | — | — |
| 2019-10-14 | $29.01 | $29.01 | 627 | — | — |
| 2019-10-11 | $30.42 | $30.42 | 3,636 | — | — |
| 2019-10-10 | $34.00 | $34.00 | 671 | — | — |
| 2019-10-09 | $33.12 | $33.12 | 739 | — | — |
| 2019-10-08 | $32.99 | $32.99 | 263 | — | — |
| 2019-10-07 | $33.99 | $33.99 | 1,636 | — | — |
| 2019-10-04 | $33.50 | $33.50 | 1,365 | — | — |
| 2019-10-03 | $36.36 | $36.36 | 10,129 | — | — |
| 2019-10-02 | $35.98 | $35.98 | 1,209 | — | — |
| 2019-10-01 | $36.12 | $36.12 | 429 | — | — |
| 2019-09-30 | $37.09 | $37.09 | 396 | — | — |
| 2019-09-27 | $37.00 | $37.00 | 1,260 | — | — |
| 2019-09-26 | $45.99 | $45.99 | 487 | — | — |
| 2019-09-25 | $44.00 | $44.00 | 1,294 | — | — |
| 2019-09-24 | $43.11 | $43.11 | 742 | — | — |
| 2019-09-23 | $40.82 | $40.82 | 1,002 | — | — |
| 2019-09-20 | $41.00 | $41.00 | 3,131 | — | — |
| 2019-09-19 | $44.20 | $44.20 | 504 | — | — |
| 2019-09-18 | $46.56 | $46.56 | 1,124 | — | — |
| 2019-09-17 | $49.00 | $49.00 | 2,256 | — | — |
| 2019-09-16 | $43.00 | $43.00 | 3,827 | — | — |
| 2019-09-13 | $38.36 | $38.36 | 1,391 | — | — |
| 2019-09-12 | $39.01 | $39.01 | 596 | — | — |
| 2019-09-11 | $41.00 | $41.00 | 1,584 | — | — |
| 2019-09-10 | $44.98 | $44.98 | 2,461 | — | — |
| 2019-09-09 | $41.50 | $41.50 | 2,272 | — | — |
| 2019-09-06 | $47.00 | $47.00 | 544 | — | — |
| 2019-09-05 | $50.00 | $50.00 | 285 | — | — |
| 2019-09-04 | $49.00 | $49.00 | 345 | — | — |
| 2019-09-03 | $54.01 | $54.01 | 238 | — | — |
| 2019-08-30 | $54.00 | $54.00 | 859 | — | — |
| 2019-08-29 | $62.00 | $62.00 | 157 | — | — |
| 2019-08-28 | $61.01 | $61.01 | 225 | — | — |
| 2019-08-27 | $62.27 | $62.27 | 1,822 | — | — |
| 2019-08-26 | $78.99 | $78.99 | 621 | — | — |
| 2019-08-23 | $88.00 | $88.00 | 129 | — | — |
| 2019-08-22 | $97.00 | $97.00 | 3 | — | — |
| 2019-08-21 | $83.00 | $83.00 | 720 | — | — |
| 2019-08-20 | $90.00 | $90.00 | 471 | — | — |
| 2019-08-19 | $97.00 | $97.00 | 144 | — | — |
| 2019-08-16 | $95.00 | $95.00 | 219 | — | — |
| 2019-08-15 | $100.00 | $100.00 | 904 | — | — |
| 2019-08-14 | $93.50 | $93.50 | 339 | — | — |
| 2019-08-13 | $94.00 | $94.00 | 358 | — | — |
| 2019-08-12 | $102.00 | $102.00 | 347 | — | — |
| 2019-08-09 | $102.00 | $102.00 | 972 | — | — |
| 2019-08-08 | $114.50 | $114.50 | 855 | — | — |
| 2019-08-07 | $103.00 | $103.00 | 446 | — | — |
| 2019-08-06 | $114.00 | $114.00 | 543 | — | — |
| 2019-08-05 | $125.00 | $125.00 | 2,704 | — | — |
| 2019-08-02 | $109.50 | $109.50 | 370 | — | — |
| 2019-08-01 | $102.00 | $102.00 | 896 | — | — |
| 2019-07-31 | $127.00 | $127.00 | 166 | — | — |
| 2019-07-30 | $131.00 | $131.00 | 1,544 | — | — |
| 2019-07-29 | $132.00 | $132.00 | 639 | — | — |
| 2019-07-26 | $138.00 | $138.00 | 524 | — | — |
| 2019-07-25 | $129.00 | $129.00 | 125 | — | — |
| 2019-07-24 | $135.00 | $135.00 | 453 | — | — |
| 2019-07-23 | $124.00 | $124.00 | 1,138 | — | — |
| 2019-07-22 | $115.00 | $115.00 | 274 | — | — |
| 2019-07-19 | $114.00 | $114.00 | 129 | — | — |
| 2019-07-18 | $126.00 | $126.00 | 744 | — | — |
| 2019-07-17 | $141.00 | $141.00 | 636 | — | — |
| 2019-07-16 | $150.00 | $150.00 | 588 | — | — |
| 2019-07-15 | $165.00 | $165.00 | 331 | — | — |
| 2019-07-12 | $187.00 | $187.00 | 458 | — | — |
| 2019-07-11 | $202.00 | $202.00 | 259 | — | — |
| 2019-07-10 | $192.00 | $192.00 | 320 | — | — |
| 2019-07-09 | $206.00 | $206.00 | 214 | — | — |
| 2019-07-08 | $200.00 | $200.00 | 650 | — | — |
| 2019-07-05 | $230.00 | $230.00 | 332 | — | — |
| 2019-07-03 | $221.00 | $221.00 | 616 | — | — |
| 2019-07-02 | $220.00 | $220.00 | 502 | — | — |
| 2019-07-01 | $233.00 | $233.00 | 786 | — | — |
| 2019-06-28 | $279.00 | $279.00 | 45 | — | — |
| 2019-06-27 | $273.00 | $273.00 | 239 | — | — |
| 2019-06-26 | $270.00 | $270.00 | 278 | — | — |
| 2019-06-25 | $281.00 | $281.00 | 211 | — | — |
| 2019-06-24 | $286.00 | $286.00 | 344 | — | — |
| 2019-06-21 | $300.00 | $300.00 | 704 | — | — |
| 2019-06-20 | $280.00 | $280.00 | 1,736 | — | — |
| 2019-06-19 | $262.00 | $262.00 | 1,252 | — | — |
| 2019-06-18 | $264.00 | $264.00 | 4,649 | — | — |
| 2019-06-17 | $456.36 | $456.36 | 337 | — | — |
| 2019-06-14 | $455.00 | $455.00 | 327 | — | — |
| 2019-06-13 | $484.00 | $484.00 | 1,083 | — | — |
| 2019-06-12 | $435.00 | $435.00 | 499 | — | — |
| 2019-06-11 | $442.00 | $442.00 | 930 | — | — |
| 2019-06-10 | $455.00 | $455.00 | 1,308 | — | — |
| 2019-06-07 | $439.00 | $439.00 | 1,593 | — | — |
| 2019-06-06 | $404.00 | $404.00 | 1,309 | — | — |
| 2019-06-05 | $410.00 | $410.00 | 1,143 | — | — |
| 2019-06-04 | $426.00 | $426.00 | 1,562 | — | — |
| 2019-06-03 | $500.00 | $500.00 | 2,680 | — | — |
| 2019-05-31 | $547.00 | $547.00 | 2,776 | — | — |
| 2019-05-30 | $488.00 | $488.00 | 2,182 | — | — |
| 2019-05-29 | $476.00 | $476.00 | 2,284 | — | — |
| 2019-05-28 | $482.00 | $482.00 | 3,031 | — | — |
| 2019-05-24 | $416.00 | $416.00 | 2,404 | — | — |
| 2019-05-23 | $411.00 | $411.00 | 2,271 | — | — |
| 2019-05-22 | $414.00 | $414.00 | 2,028 | — | — |
| 2019-05-21 | $409.00 | $409.00 | 2,035 | — | — |
| 2019-05-20 | $388.00 | $388.00 | 2,013 | — | — |
| 2019-05-17 | $400.00 | $400.00 | 1,884 | — | — |
| 2019-05-16 | $421.00 | $421.00 | 1,097 | — | — |
| 2019-05-15 | $416.00 | $416.00 | 1,973 | — | — |
| 2019-05-14 | $453.00 | $453.00 | 2,000 | — | — |
| 2019-05-13 | $457.00 | $457.00 | 1,321 | — | — |
| 2019-05-10 | $472.00 | $472.00 | 1,458 | — | — |
| 2019-05-09 | $465.00 | $465.00 | 1,798 | — | — |
| 2019-05-08 | $471.00 | $471.00 | 1,395 | — | — |
| 2019-05-07 | $473.00 | $473.00 | 1,601 | — | — |
| 2019-05-06 | $440.00 | $440.00 | 1,958 | — | — |
| 2019-05-03 | $483.00 | $483.00 | 2,154 | — | — |
| 2019-05-02 | $492.00 | $492.00 | 1,835 | — | — |
| 2019-05-01 | $497.00 | $497.00 | 2,300 | — | — |
| 2019-04-30 | $510.00 | $510.00 | 1,908 | — | — |
| 2019-04-29 | $517.00 | $517.00 | 1,706 | — | — |
| 2019-04-26 | $501.00 | $501.00 | 1,453 | — | — |
| 2019-04-25 | $489.00 | $489.00 | 1,423 | — | — |
| 2019-04-24 | $512.00 | $512.00 | 2,105 | — | — |
| 2019-04-23 | $485.00 | $485.00 | 1,631 | — | — |
| 2019-04-22 | $488.00 | $488.00 | 1,663 | — | — |
| 2019-04-18 | $478.00 | $478.00 | 1,910 | — | — |
| 2019-04-17 | $454.00 | $454.00 | 1,349 | — | — |
| 2019-04-16 | $470.00 | $470.00 | 1,394 | — | — |
| 2019-04-15 | $474.50 | $474.50 | 1,086 | — | — |
| 2019-04-12 | $454.00 | $454.00 | 1,182 | — | — |
| 2019-04-11 | $464.00 | $464.00 | 835 | — | — |
| 2019-04-10 | $463.00 | $463.00 | 688 | — | — |
| 2019-04-09 | $474.00 | $474.00 | 606 | — | — |
| 2019-04-08 | $485.00 | $485.00 | 685 | — | — |
| 2019-04-05 | $505.00 | $505.00 | 565 | — | — |
| 2019-04-04 | $476.00 | $476.00 | 451 | — | — |
| 2019-04-03 | $478.00 | $478.00 | 391 | — | — |
| 2019-04-02 | $487.00 | $487.00 | 510 | — | — |
| 2019-04-01 | $437.50 | $437.50 | 257 | — | — |
| 2019-03-29 | $438.00 | $438.00 | 253 | — | — |
| 2019-03-28 | $440.00 | $440.00 | 272 | — | — |
| 2019-03-27 | $426.00 | $426.00 | 340 | — | — |
| 2019-03-26 | $444.00 | $444.00 | 282 | — | — |
| 2019-03-25 | $444.00 | $444.00 | 324 | — | — |
| 2019-03-22 | $469.00 | $469.00 | 223 | — | — |
| 2019-03-21 | $452.00 | $452.00 | 251 | — | — |
| 2019-03-20 | $447.00 | $447.00 | 416 | — | — |
| 2019-03-19 | $473.00 | $473.00 | 384 | — | — |
| 2019-03-18 | $498.00 | $498.00 | 641 | — | — |
| 2019-03-15 | $532.00 | $532.00 | 490 | — | — |
| 2019-03-14 | $615.00 | $615.00 | 1,885 | — | — |
| 2019-03-13 | $479.00 | $479.00 | 488 | — | — |
| 2019-03-12 | $429.00 | $429.00 | 218 | — | — |
| 2019-03-11 | $375.00 | $375.00 | 142 | — | — |
| 2019-03-08 | $370.00 | $370.00 | 245 | — | — |
| 2019-03-07 | $343.00 | $343.00 | 351 | — | — |
| 2019-03-06 | $343.00 | $343.00 | 286 | — | — |
| 2019-03-05 | $324.00 | $324.00 | 338 | — | — |
| 2019-03-04 | $343.00 | $343.00 | 320 | — | — |
| 2019-03-01 | $334.00 | $334.00 | 368 | — | — |
| 2019-02-28 | $338.00 | $338.00 | 291 | — | — |
| 2019-02-27 | $327.00 | $327.00 | 370 | — | — |
| 2019-02-26 | $342.00 | $342.00 | 356 | — | — |
| 2019-02-25 | $347.00 | $347.00 | 141 | — | — |
| 2019-02-22 | $325.00 | $325.00 | 348 | — | — |
| 2019-02-21 | $322.00 | $322.00 | 398 | — | — |
| 2019-02-20 | $318.00 | $318.00 | 564 | — | — |
| 2019-02-19 | $339.00 | $339.00 | 468 | — | — |
| 2019-02-15 | $336.00 | $336.00 | 411 | — | — |
| 2019-02-14 | $333.00 | $333.00 | 411 | — | — |
| 2019-02-13 | $340.00 | $340.00 | 526 | — | — |
| 2019-02-12 | $379.00 | $379.00 | 112 | — | — |
| 2019-02-11 | $377.00 | $377.00 | 162 | — | — |
| 2019-02-08 | $398.00 | $398.00 | 115 | — | — |
| 2019-02-07 | $398.00 | $398.00 | 83 | — | — |
| 2019-02-06 | $395.00 | $395.00 | 95 | — | — |
| 2019-02-05 | $394.00 | $394.00 | 160 | — | — |
| 2019-02-04 | $395.00 | $395.00 | 153 | — | — |
| 2019-02-01 | $392.00 | $392.00 | 247 | — | — |
| 2019-01-31 | $391.00 | $391.00 | 118 | — | — |
| 2019-01-30 | $395.00 | $395.00 | 95 | — | — |
| 2019-01-29 | $400.00 | $400.00 | 372 | — | — |
| 2019-01-28 | $418.00 | $418.00 | 275 | — | — |
| 2019-01-25 | $418.00 | $418.00 | 260 | — | — |
| 2019-01-24 | $416.00 | $416.00 | 247 | — | — |
| 2019-01-23 | $419.00 | $419.00 | 294 | — | — |
| 2019-01-22 | $417.00 | $417.00 | 247 | — | — |
| 2019-01-18 | $417.00 | $417.00 | 347 | — | — |
| 2019-01-17 | $420.50 | $420.50 | 364 | — | — |
| 2019-01-16 | $415.00 | $415.00 | 222 | — | — |
| 2019-01-15 | $413.64 | $413.64 | 254 | — | — |
| 2019-01-14 | $406.00 | $406.00 | 222 | — | — |
| 2019-01-11 | $406.00 | $406.00 | 328 | — | — |
| 2019-01-10 | $403.00 | $403.00 | 239 | — | — |
| 2019-01-09 | $396.00 | $396.00 | 195 | — | — |
| 2019-01-08 | $387.00 | $387.00 | 173 | — | — |
| 2019-01-07 | $381.00 | $381.00 | 123 | — | — |
| 2019-01-04 | $379.00 | $379.00 | 169 | — | — |
| 2019-01-03 | $370.00 | $370.00 | 176 | — | — |
| 2019-01-02 | $388.00 | $388.00 | 130 | — | — |