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
- 2018-08-17 to 2026-09-04
- 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 | $30.30 | $30.30 | 3,680 | — | — |
| 2019-12-30 | $29.40 | $29.40 | 8,010 | — | — |
| 2019-12-27 | $30.30 | $30.30 | 5,600 | — | — |
| 2019-12-26 | $30.70 | $30.70 | 7,730 | — | — |
| 2019-12-24 | $30.80 | $30.80 | 7,390 | — | — |
| 2019-12-23 | $31.70 | $31.70 | 43,450 | — | — |
| 2019-12-20 | $41.00 | $41.00 | 7,430 | — | — |
| 2019-12-19 | $40.40 | $40.40 | 7,040 | — | — |
| 2019-12-18 | $39.00 | $39.00 | 4,980 | — | — |
| 2019-12-17 | $38.90 | $38.90 | 4,730 | — | — |
| 2019-12-16 | $38.50 | $38.50 | 6,560 | — | — |
| 2019-12-13 | $39.50 | $39.50 | 21,290 | — | — |
| 2019-12-12 | $37.90 | $37.90 | 24,350 | — | — |
| 2019-12-11 | $39.20 | $39.20 | 111,740 | — | — |
| 2019-12-10 | $43.50 | $43.50 | 8,050 | — | — |
| 2019-12-09 | $43.70 | $43.70 | 7,060 | — | — |
| 2019-12-06 | $48.40 | $48.40 | 14,750 | — | — |
| 2019-12-05 | $46.70 | $46.70 | 10,160 | — | — |
| 2019-12-04 | $51.00 | $51.00 | 11,160 | — | — |
| 2019-12-03 | $54.00 | $54.00 | 21,160 | — | — |
| 2019-12-02 | $61.30 | $61.30 | 29,400 | — | — |
| 2019-11-29 | $61.30 | $61.30 | 45,250 | — | — |
| 2019-11-27 | $59.40 | $59.40 | 623,430 | — | — |
| 2019-11-26 | $68.00 | $68.00 | 3,040 | — | — |
| 2019-11-25 | $68.50 | $68.50 | 7,010 | — | — |
| 2019-11-22 | $67.00 | $67.00 | 7,470 | — | — |
| 2019-11-21 | $62.20 | $62.20 | 5,860 | — | — |
| 2019-11-20 | $61.10 | $61.10 | 3,310 | — | — |
| 2019-11-19 | $61.10 | $61.10 | 1,040 | — | — |
| 2019-11-18 | $62.00 | $62.00 | 6,620 | — | — |
| 2019-11-15 | $59.10 | $59.10 | 2,890 | — | — |
| 2019-11-14 | $58.70 | $58.70 | 3,370 | — | — |
| 2019-11-13 | $60.60 | $60.60 | 8,820 | — | — |
| 2019-11-12 | $63.00 | $63.00 | 48,130 | — | — |
| 2019-11-11 | $59.40 | $59.40 | 4,190 | — | — |
| 2019-11-08 | $58.50 | $58.50 | 4,010 | — | — |
| 2019-11-07 | $59.80 | $59.80 | 10,450 | — | — |
| 2019-11-06 | $68.00 | $68.00 | 12,330 | — | — |
| 2019-11-05 | $66.20 | $66.20 | 27,320 | — | — |
| 2019-11-04 | $64.50 | $64.50 | 4,030 | — | — |
| 2019-11-01 | $66.80 | $66.80 | 9,000 | — | — |
| 2019-10-31 | $76.00 | $76.00 | 1,820 | — | — |
| 2019-10-30 | $75.20 | $75.20 | 4,610 | — | — |
| 2019-10-29 | $78.00 | $78.00 | 3,160 | — | — |
| 2019-10-28 | $104.10 | $104.10 | 760 | — | — |
| 2019-10-25 | $121.20 | $121.20 | 280 | — | — |
| 2019-10-24 | $122.70 | $122.70 | 490 | — | — |
| 2019-10-23 | $120.30 | $120.30 | 740 | — | — |
| 2019-10-22 | $120.00 | $120.00 | 1,590 | — | — |
| 2019-10-21 | $143.20 | $143.20 | 1,140 | — | — |
| 2019-10-18 | $128.00 | $128.00 | 476 | — | — |
| 2019-10-17 | $136.00 | $136.00 | 400 | — | — |
| 2019-10-16 | $126.00 | $126.00 | 158 | — | — |
| 2019-10-15 | $130.00 | $130.00 | 220 | — | — |
| 2019-10-14 | $130.00 | $130.00 | 120 | — | — |
| 2019-10-11 | $132.00 | $132.00 | 125 | — | — |
| 2019-10-10 | $146.00 | $146.00 | 395 | — | — |
| 2019-10-09 | $140.00 | $140.00 | 847 | — | — |
| 2019-10-08 | $134.00 | $134.00 | 1,396 | — | — |
| 2019-10-07 | $130.00 | $130.00 | 887 | — | — |
| 2019-10-04 | $114.00 | $114.00 | 1,290 | — | — |
| 2019-10-03 | $112.00 | $112.00 | 16,460 | — | — |
| 2019-10-02 | $104.00 | $104.00 | 1,144 | — | — |
| 2019-10-01 | $106.00 | $106.00 | 189 | — | — |
| 2019-09-30 | $112.00 | $112.00 | 214 | — | — |
| 2019-09-27 | $124.00 | $124.00 | 211 | — | — |
| 2019-09-26 | $136.00 | $136.00 | 49 | — | — |
| 2019-09-25 | $136.00 | $136.00 | 63 | — | — |
| 2019-09-24 | $142.00 | $142.00 | 127 | — | — |
| 2019-09-23 | $144.00 | $144.00 | 26 | — | — |
| 2019-09-20 | $144.00 | $144.00 | 66 | — | — |
| 2019-09-19 | $156.00 | $156.00 | 30 | — | — |
| 2019-09-18 | $156.00 | $156.00 | 182 | — | — |
| 2019-09-17 | $156.00 | $156.00 | 79 | — | — |
| 2019-09-16 | $154.00 | $154.00 | 88 | — | — |
| 2019-09-13 | $152.00 | $152.00 | 199 | — | — |
| 2019-09-12 | $156.00 | $156.00 | 133 | — | — |
| 2019-09-11 | $156.00 | $156.00 | 160 | — | — |
| 2019-09-10 | $160.00 | $160.00 | 468 | — | — |
| 2019-09-09 | $156.00 | $156.00 | 737 | — | — |
| 2019-09-06 | $156.00 | $156.00 | 342 | — | — |
| 2019-09-05 | $158.00 | $158.00 | 364 | — | — |
| 2019-09-04 | $170.00 | $170.00 | 599 | — | — |
| 2019-09-03 | $174.00 | $174.00 | 2,298 | — | — |
| 2019-08-30 | $186.00 | $186.00 | 2,274 | — | — |
| 2019-08-29 | $200.00 | $200.00 | 18,454 | — | — |
| 2019-08-28 | $204.00 | $204.00 | 150 | — | — |
| 2019-08-27 | $206.00 | $206.00 | 178 | — | — |
| 2019-08-26 | $206.00 | $206.00 | 250 | — | — |
| 2019-08-23 | $210.00 | $210.00 | 150 | — | — |
| 2019-08-22 | $228.00 | $228.00 | 448 | — | — |
| 2019-08-21 | $210.00 | $210.00 | 434 | — | — |
| 2019-08-20 | $206.00 | $206.00 | 245 | — | — |
| 2019-08-19 | $214.00 | $214.00 | 1,444 | — | — |
| 2019-08-16 | $208.00 | $208.00 | 1,503 | — | — |
| 2019-08-15 | $210.00 | $210.00 | 63 | — | — |
| 2019-08-14 | $216.00 | $216.00 | 79 | — | — |
| 2019-08-13 | $206.00 | $206.00 | 23 | — | — |
| 2019-08-12 | $214.00 | $214.00 | 39 | — | — |
| 2019-08-09 | $210.00 | $210.00 | 80 | — | — |
| 2019-08-08 | $208.00 | $208.00 | 41 | — | — |
| 2019-08-07 | $208.00 | $208.00 | 169 | — | — |
| 2019-08-06 | $226.00 | $226.00 | 89 | — | — |
| 2019-08-05 | $216.00 | $216.00 | 157 | — | — |
| 2019-08-02 | $238.00 | $238.00 | 311 | — | — |
| 2019-08-01 | $250.00 | $250.00 | 1,116 | — | — |
| 2019-07-31 | $242.00 | $242.00 | 169 | — | — |
| 2019-07-30 | $250.00 | $250.00 | 711 | — | — |
| 2019-07-29 | $250.00 | $250.00 | 4,161 | — | — |
| 2019-07-26 | $248.00 | $248.00 | 196 | — | — |
| 2019-07-25 | $264.00 | $264.00 | 883 | — | — |
| 2019-07-24 | $270.00 | $270.00 | 677 | — | — |
| 2019-07-23 | $278.00 | $278.00 | 361 | — | — |
| 2019-07-22 | $276.00 | $276.00 | 399 | — | — |
| 2019-07-19 | $300.00 | $300.00 | 563 | — | — |
| 2019-07-18 | $304.00 | $304.00 | 14,818 | — | — |
| 2019-07-17 | $330.00 | $330.00 | 11 | — | — |
| 2019-07-16 | $330.00 | $330.00 | 50 | — | — |
| 2019-07-15 | $314.00 | $314.00 | 97 | — | — |
| 2019-07-12 | $324.00 | $324.00 | 46 | — | — |
| 2019-07-11 | $326.00 | $326.00 | 67 | — | — |
| 2019-07-10 | $328.00 | $328.00 | 72 | — | — |
| 2019-07-09 | $344.00 | $344.00 | 120 | — | — |
| 2019-07-08 | $342.00 | $342.00 | 124 | — | — |
| 2019-07-05 | $338.00 | $338.00 | 17 | — | — |
| 2019-07-03 | $340.00 | $340.00 | 127 | — | — |
| 2019-07-02 | $346.00 | $346.00 | 502 | — | — |
| 2019-07-01 | $344.00 | $344.00 | 140 | — | — |
| 2019-06-28 | $334.00 | $334.00 | 54 | — | — |
| 2019-06-27 | $320.00 | $320.00 | 173 | — | — |
| 2019-06-26 | $332.00 | $332.00 | 259 | — | — |
| 2019-06-25 | $328.00 | $328.00 | 255 | — | — |
| 2019-06-24 | $336.00 | $336.00 | 66 | — | — |
| 2019-06-21 | $338.00 | $338.00 | 475 | — | — |
| 2019-06-20 | $338.00 | $338.00 | 822 | — | — |
| 2019-06-19 | $334.00 | $334.00 | 29 | — | — |
| 2019-06-18 | $340.00 | $340.00 | 113 | — | — |
| 2019-06-17 | $346.00 | $346.00 | 13 | — | — |
| 2019-06-14 | $350.00 | $350.00 | 207 | — | — |
| 2019-06-13 | $348.00 | $348.00 | 532 | — | — |
| 2019-06-12 | $366.00 | $366.00 | 440 | — | — |
| 2019-06-11 | $400.00 | $400.00 | 329 | — | — |
| 2019-06-10 | $390.00 | $390.00 | 285 | — | — |
| 2019-06-07 | $394.00 | $394.00 | 158 | — | — |
| 2019-06-06 | $384.00 | $384.00 | 105 | — | — |
| 2019-06-05 | $400.00 | $400.00 | 191 | — | — |
| 2019-06-04 | $406.00 | $406.00 | 147 | — | — |
| 2019-06-03 | $394.00 | $394.00 | 114 | — | — |
| 2019-05-31 | $392.00 | $392.00 | 240 | — | — |
| 2019-05-30 | $400.00 | $400.00 | 251 | — | — |
| 2019-05-29 | $402.00 | $402.00 | 1,059 | — | — |
| 2019-05-28 | $452.00 | $452.00 | 6,288 | — | — |
| 2019-05-24 | $414.00 | $414.00 | 89 | — | — |
| 2019-05-23 | $400.00 | $400.00 | 226 | — | — |
| 2019-05-22 | $440.00 | $440.00 | 89 | — | — |
| 2019-05-21 | $454.00 | $454.00 | 29 | — | — |
| 2019-05-20 | $456.00 | $456.00 | 25 | — | — |
| 2019-05-17 | $442.00 | $442.00 | 16 | — | — |
| 2019-05-16 | $446.00 | $446.00 | 183 | — | — |
| 2019-05-15 | $448.00 | $448.00 | 33 | — | — |
| 2019-05-14 | $450.00 | $450.00 | 50 | — | — |
| 2019-05-13 | $440.00 | $440.00 | 178 | — | — |
| 2019-05-10 | $430.00 | $430.00 | 56 | — | — |
| 2019-05-09 | $416.00 | $416.00 | 523 | — | — |
| 2019-05-08 | $464.00 | $464.00 | 130 | — | — |
| 2019-05-07 | $452.00 | $452.00 | 85 | — | — |
| 2019-05-06 | $456.00 | $456.00 | 82 | — | — |
| 2019-05-03 | $460.00 | $460.00 | 166 | — | — |
| 2019-05-02 | $484.00 | $484.00 | 241 | — | — |
| 2019-05-01 | $492.00 | $492.00 | 93 | — | — |
| 2019-04-30 | $508.00 | $508.00 | 35 | — | — |
| 2019-04-29 | $520.00 | $520.00 | 286 | — | — |
| 2019-04-26 | $520.00 | $520.00 | 191 | — | — |
| 2019-04-25 | $524.00 | $524.00 | 147 | — | — |
| 2019-04-24 | $508.00 | $508.00 | 201 | — | — |
| 2019-04-23 | $494.00 | $494.00 | 486 | — | — |
| 2019-04-22 | $516.00 | $516.00 | 80 | — | — |
| 2019-04-18 | $516.00 | $516.00 | 293 | — | — |
| 2019-04-17 | $526.00 | $526.00 | 159 | — | — |
| 2019-04-16 | $548.00 | $548.00 | 421 | — | — |
| 2019-04-15 | $536.00 | $536.00 | 767 | — | — |
| 2019-04-12 | $528.00 | $528.00 | 551 | — | — |
| 2019-04-11 | $530.00 | $530.00 | 1,590 | — | — |
| 2019-04-10 | $574.00 | $574.00 | 20,914 | — | — |
| 2019-04-09 | $524.00 | $524.00 | 404 | — | — |
| 2019-04-08 | $510.00 | $510.00 | 1,229 | — | — |
| 2019-04-05 | $500.00 | $500.00 | 246 | — | — |
| 2019-04-04 | $520.00 | $520.00 | 315 | — | — |
| 2019-04-03 | $504.00 | $504.00 | 872 | — | — |
| 2019-04-02 | $550.00 | $550.00 | 7,308 | — | — |
| 2019-04-01 | $496.00 | $496.00 | 1,057 | — | — |
| 2019-03-29 | $516.00 | $516.00 | 4,546 | — | — |
| 2019-03-28 | $662.00 | $662.00 | 20,730 | — | — |
| 2019-03-27 | $456.00 | $456.00 | 407 | — | — |
| 2019-03-26 | $442.00 | $442.00 | 115 | — | — |
| 2019-03-25 | $440.00 | $440.00 | 231 | — | — |
| 2019-03-22 | $474.00 | $474.00 | 94 | — | — |
| 2019-03-21 | $512.00 | $512.00 | 731 | — | — |
| 2019-03-20 | $516.00 | $516.00 | 1,342 | — | — |
| 2019-03-19 | $414.00 | $414.00 | 199 | — | — |
| 2019-03-18 | $420.00 | $420.00 | 605 | — | — |
| 2019-03-15 | $428.00 | $428.00 | 1,455 | — | — |
| 2019-03-14 | $486.00 | $486.00 | 22,895 | — | — |
| 2019-03-13 | $452.00 | $452.00 | 1,399 | — | — |
| 2019-03-12 | $410.00 | $410.00 | 35 | — | — |
| 2019-03-11 | $412.00 | $412.00 | 334 | — | — |
| 2019-03-08 | $396.00 | $396.00 | 161 | — | — |
| 2019-03-07 | $398.00 | $398.00 | 784 | — | — |
| 2019-03-06 | $390.00 | $390.00 | 108 | — | — |
| 2019-03-05 | $390.00 | $390.00 | 323 | — | — |
| 2019-03-04 | $440.00 | $440.00 | 60 | — | — |
| 2019-03-01 | $434.00 | $434.00 | 98 | — | — |
| 2019-02-28 | $404.00 | $404.00 | 417 | — | — |
| 2019-02-27 | $440.00 | $440.00 | 100 | — | — |
| 2019-02-26 | $452.00 | $452.00 | 35 | — | — |
| 2019-02-25 | $464.00 | $464.00 | 20 | — | — |
| 2019-02-22 | $452.00 | $452.00 | 42 | — | — |
| 2019-02-21 | $472.00 | $472.00 | 147 | — | — |
| 2019-02-20 | $488.00 | $488.00 | 38 | — | — |
| 2019-02-19 | $476.00 | $476.00 | 26 | — | — |
| 2019-02-15 | $478.00 | $478.00 | 37 | — | — |
| 2019-02-14 | $486.00 | $486.00 | 276 | — | — |
| 2019-02-13 | $474.00 | $474.00 | 409 | — | — |
| 2019-02-12 | $446.00 | $446.00 | 197 | — | — |
| 2019-02-11 | $466.00 | $466.00 | 154 | — | — |
| 2019-02-08 | $474.00 | $474.00 | 78 | — | — |
| 2019-02-07 | $490.00 | $490.00 | 177 | — | — |
| 2019-02-06 | $476.00 | $476.00 | 426 | — | — |
| 2019-02-05 | $542.00 | $542.00 | 249 | — | — |
| 2019-02-04 | $570.00 | $570.00 | 256 | — | — |
| 2019-02-01 | $570.00 | $570.00 | 1,138 | — | — |
| 2019-01-31 | $558.00 | $558.00 | 222 | — | — |
| 2019-01-30 | $574.00 | $574.00 | 225 | — | — |
| 2019-01-29 | $574.00 | $574.00 | 1,869 | — | — |
| 2019-01-28 | $566.00 | $566.00 | 117 | — | — |
| 2019-01-25 | $578.00 | $578.00 | 60 | — | — |
| 2019-01-24 | $590.00 | $590.00 | 74 | — | — |
| 2019-01-23 | $592.00 | $592.00 | 88 | — | — |
| 2019-01-22 | $588.00 | $588.00 | 210 | — | — |
| 2019-01-18 | $596.00 | $596.00 | 167 | — | — |
| 2019-01-17 | $594.00 | $594.00 | 163 | — | — |
| 2019-01-16 | $596.00 | $596.00 | 643 | — | — |
| 2019-01-15 | $626.00 | $626.00 | 4,641 | — | — |
| 2019-01-14 | $592.00 | $592.00 | 227 | — | — |
| 2019-01-11 | $628.00 | $628.00 | 532 | — | — |
| 2019-01-10 | $620.00 | $620.00 | 2,013 | — | — |
| 2019-01-09 | $584.00 | $584.00 | 1,111 | — | — |
| 2019-01-08 | $586.00 | $586.00 | 392 | — | — |
| 2019-01-07 | $614.00 | $614.00 | 727 | — | — |
| 2019-01-04 | $552.00 | $552.00 | 669 | — | — |
| 2019-01-03 | $530.00 | $530.00 | 1,266 | — | — |
| 2019-01-02 | $640.00 | $640.00 | 2,179 | — | — |