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
- 2019-08-05 to 2026-09-03
- 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 | $53.16 | $53.16 | 44,067 | — | — |
| 2019-12-30 | $50.94 | $50.94 | 15,000 | — | — |
| 2019-12-27 | $51.00 | $51.00 | 1,400 | — | — |
| 2019-12-26 | $53.16 | $53.16 | 2,033 | — | — |
| 2019-12-24 | $53.28 | $53.28 | 4,167 | — | — |
| 2019-12-23 | $51.00 | $51.00 | 1,983 | — | — |
| 2019-12-20 | $52.20 | $52.20 | 3,517 | — | — |
| 2019-12-19 | $53.64 | $53.64 | 7,383 | — | — |
| 2019-12-18 | $51.00 | $51.00 | 1,217 | — | — |
| 2019-12-17 | $51.06 | $51.06 | 1,483 | — | — |
| 2019-12-16 | $51.00 | $51.00 | 967 | — | — |
| 2019-12-13 | $51.00 | $51.00 | 1,883 | — | — |
| 2019-12-12 | $51.00 | $51.00 | 2,000 | — | — |
| 2019-12-11 | $51.00 | $51.00 | 1,233 | — | — |
| 2019-12-10 | $51.00 | $51.00 | 1,850 | — | — |
| 2019-12-09 | $51.00 | $51.00 | 1,733 | — | — |
| 2019-12-06 | $51.00 | $51.00 | 2,867 | — | — |
| 2019-12-05 | $50.10 | $50.10 | 8,083 | — | — |
| 2019-12-04 | $49.20 | $49.20 | 3,967 | — | — |
| 2019-12-03 | $48.24 | $48.24 | 867 | — | — |
| 2019-12-02 | $48.30 | $48.30 | 6,383 | — | — |
| 2019-11-29 | $45.60 | $45.60 | 4,183 | — | — |
| 2019-11-27 | $48.00 | $48.00 | 1,033 | — | — |
| 2019-11-26 | $48.00 | $48.00 | 1,617 | — | — |
| 2019-11-25 | $48.00 | $48.00 | 783 | — | — |
| 2019-11-22 | $48.00 | $48.00 | 8,383 | — | — |
| 2019-11-21 | $49.20 | $49.20 | 3,950 | — | — |
| 2019-11-20 | $48.00 | $48.00 | 5,233 | — | — |
| 2019-11-19 | $48.00 | $48.00 | 2,083 | — | — |
| 2019-11-18 | $46.92 | $46.92 | 3,367 | — | — |
| 2019-11-15 | $48.00 | $48.00 | 5,567 | — | — |
| 2019-11-14 | $47.88 | $47.88 | 3,183 | — | — |
| 2019-11-13 | $47.64 | $47.64 | 1,983 | — | — |
| 2019-11-12 | $48.48 | $48.48 | 5,150 | — | — |
| 2019-11-11 | $50.52 | $50.52 | 4,200 | — | — |
| 2019-11-08 | $51.00 | $51.00 | 583 | — | — |
| 2019-11-07 | $50.10 | $50.10 | 1,367 | — | — |
| 2019-11-06 | $49.80 | $49.80 | 1,700 | — | — |
| 2019-11-05 | $49.80 | $49.80 | 1,067 | — | — |
| 2019-11-04 | $50.40 | $50.40 | 2,433 | — | — |
| 2019-11-01 | $48.00 | $48.00 | 3,283 | — | — |
| 2019-10-31 | $47.88 | $47.88 | 2,983 | — | — |
| 2019-10-30 | $48.00 | $48.00 | 2,033 | — | — |
| 2019-10-29 | $48.00 | $48.00 | 3,367 | — | — |
| 2019-10-28 | $48.18 | $48.18 | 3,117 | — | — |
| 2019-10-25 | $48.30 | $48.30 | 2,083 | — | — |
| 2019-10-24 | $48.00 | $48.00 | 6,150 | — | — |
| 2019-10-23 | $50.22 | $50.22 | 4,250 | — | — |
| 2019-10-22 | $50.10 | $50.10 | 15,733 | — | — |
| 2019-10-21 | $50.10 | $50.10 | 2,267 | — | — |
| 2019-10-18 | $48.00 | $48.00 | 1,717 | — | — |
| 2019-10-17 | $49.20 | $49.20 | 11,017 | — | — |
| 2019-10-16 | $51.00 | $51.00 | 1,200 | — | — |
| 2019-10-15 | $52.38 | $52.38 | 6,033 | — | — |
| 2019-10-14 | $51.00 | $51.00 | 7,183 | — | — |
| 2019-10-11 | $52.50 | $52.50 | 7,383 | — | — |
| 2019-10-10 | $50.88 | $50.88 | 1,083 | — | — |
| 2019-10-09 | $50.34 | $50.34 | 6,267 | — | — |
| 2019-10-08 | $48.66 | $48.66 | 10,417 | — | — |
| 2019-10-07 | $48.00 | $48.00 | 7,067 | — | — |
| 2019-10-04 | $48.66 | $48.66 | 1,267 | — | — |
| 2019-10-03 | $52.80 | $52.80 | 7,817 | — | — |
| 2019-10-02 | $53.58 | $53.58 | 1,183 | — | — |
| 2019-10-01 | $54.00 | $54.00 | 650 | — | — |
| 2019-09-30 | $54.00 | $54.00 | 1,283 | — | — |
| 2019-09-27 | $53.82 | $53.82 | 2,400 | — | — |
| 2019-09-26 | $53.76 | $53.76 | 1,117 | — | — |
| 2019-09-25 | $53.70 | $53.70 | 1,467 | — | — |
| 2019-09-24 | $53.70 | $53.70 | 683 | — | — |
| 2019-09-23 | $53.76 | $53.76 | 650 | — | — |
| 2019-09-20 | $54.12 | $54.12 | 2,083 | — | — |
| 2019-09-19 | $54.00 | $54.00 | 767 | — | — |
| 2019-09-18 | $53.70 | $53.70 | 750 | — | — |
| 2019-09-17 | $52.80 | $52.80 | 600 | — | — |
| 2019-09-16 | $54.48 | $54.48 | 1,333 | — | — |
| 2019-09-13 | $54.30 | $54.30 | 867 | — | — |
| 2019-09-12 | $54.24 | $54.24 | 983 | — | — |
| 2019-09-11 | $54.48 | $54.48 | 2,100 | — | — |
| 2019-09-10 | $54.48 | $54.48 | 2,217 | — | — |
| 2019-09-09 | $54.48 | $54.48 | 2,100 | — | — |
| 2019-09-06 | $54.48 | $54.48 | 1,867 | — | — |
| 2019-09-05 | $54.42 | $54.42 | 2,450 | — | — |
| 2019-09-04 | $54.36 | $54.36 | 2,933 | — | — |
| 2019-09-03 | $54.30 | $54.30 | 2,733 | — | — |
| 2019-08-30 | $54.00 | $54.00 | 11,750 | — | — |
| 2019-08-29 | $50.28 | $50.28 | 8,767 | — | — |
| 2019-08-28 | $54.30 | $54.30 | 1,883 | — | — |
| 2019-08-27 | $54.30 | $54.30 | 2,567 | — | — |
| 2019-08-26 | $54.00 | $54.00 | 44,450 | — | — |
| 2019-08-23 | $52.80 | $52.80 | 5,967 | — | — |
| 2019-08-22 | $53.70 | $53.70 | 2,717 | — | — |
| 2019-08-21 | $55.38 | $55.38 | 1,450 | — | — |
| 2019-08-20 | $55.80 | $55.80 | 4,467 | — | — |
| 2019-08-19 | $55.44 | $55.44 | 2,533 | — | — |
| 2019-08-16 | $55.14 | $55.14 | 2,550 | — | — |
| 2019-08-15 | $54.36 | $54.36 | 2,483 | — | — |
| 2019-08-14 | $56.40 | $56.40 | 5,217 | — | — |
| 2019-08-13 | $54.96 | $54.96 | 9,383 | — | — |
| 2019-08-12 | $58.32 | $58.32 | 2,233 | — | — |
| 2019-08-09 | $59.40 | $59.40 | 21,283 | — | — |
| 2019-08-08 | $59.52 | $59.52 | 29,667 | — | — |
| 2019-08-07 | $59.40 | $59.40 | 46,350 | — | — |
| 2019-08-06 | $59.28 | $59.28 | 74,967 | — | — |
| 2019-08-05 | $60.54 | $60.54 | 285,633 | — | — |