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
- 2013-08-12 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 | $54.46 | $54.46 | 1,300 | — | — |
| 2019-12-30 | $55.93 | $55.93 | 5,003 | — | — |
| 2019-12-27 | $51.17 | $51.17 | 791 | — | — |
| 2019-12-26 | $51.31 | $51.31 | 559 | — | — |
| 2019-12-24 | $51.10 | $51.10 | 113 | — | — |
| 2019-12-23 | $51.80 | $51.80 | 306 | — | — |
| 2019-12-20 | $53.20 | $53.20 | 236 | — | — |
| 2019-12-19 | $52.22 | $52.22 | 143 | — | — |
| 2019-12-18 | $52.43 | $52.43 | 1,379 | — | — |
| 2019-12-17 | $49.42 | $49.42 | 493 | — | — |
| 2019-12-16 | $50.40 | $50.40 | 1,016 | — | — |
| 2019-12-13 | $52.85 | $52.85 | 704 | — | — |
| 2019-12-12 | $53.20 | $53.20 | 1,087 | — | — |
| 2019-12-11 | $54.81 | $54.81 | 3,111 | — | — |
| 2019-12-10 | $50.26 | $50.26 | 499 | — | — |
| 2019-12-09 | $51.52 | $51.52 | 1,410 | — | — |
| 2019-12-06 | $54.60 | $54.60 | 566 | — | — |
| 2019-12-05 | $54.60 | $54.60 | 479 | — | — |
| 2019-12-04 | $57.40 | $57.40 | 2,071 | — | — |
| 2019-12-03 | $56.91 | $56.91 | 4,890 | — | — |
| 2019-12-02 | $55.79 | $55.79 | 1,314 | — | — |
| 2019-11-29 | $54.81 | $54.81 | 64 | — | — |
| 2019-11-27 | $56.00 | $56.00 | 314 | — | — |
| 2019-11-26 | $54.60 | $54.60 | 414 | — | — |
| 2019-11-25 | $56.70 | $56.70 | 1,181 | — | — |
| 2019-11-22 | $55.30 | $55.30 | 1,743 | — | — |
| 2019-11-21 | $61.60 | $61.60 | 830 | — | — |
| 2019-11-20 | $62.30 | $62.30 | 1,013 | — | — |
| 2019-11-19 | $64.40 | $64.40 | 3,631 | — | — |
| 2019-11-18 | $74.76 | $74.76 | 3,981 | — | — |
| 2019-11-15 | $70.70 | $70.70 | 46,370 | — | — |
| 2019-11-14 | $52.92 | $52.92 | 736 | — | — |
| 2019-11-13 | $63.70 | $63.70 | 141 | — | — |
| 2019-11-12 | $67.20 | $67.20 | 104 | — | — |
| 2019-11-11 | $67.20 | $67.20 | 159 | — | — |
| 2019-11-08 | $67.20 | $67.20 | 267 | — | — |
| 2019-11-07 | $70.00 | $70.00 | 731 | — | — |
| 2019-11-06 | $71.40 | $71.40 | 113 | — | — |
| 2019-11-05 | $70.77 | $70.77 | 199 | — | — |
| 2019-11-04 | $74.20 | $74.20 | 211 | — | — |
| 2019-11-01 | $73.50 | $73.50 | 116 | — | — |
| 2019-10-31 | $69.51 | $69.51 | 607 | — | — |
| 2019-10-30 | $74.90 | $74.90 | 491 | — | — |
| 2019-10-29 | $74.90 | $74.90 | 859 | — | — |
| 2019-10-28 | $79.10 | $79.10 | 161 | — | — |
| 2019-10-25 | $77.00 | $77.00 | 1,313 | — | — |
| 2019-10-24 | $73.50 | $73.50 | 967 | — | — |
| 2019-10-23 | $81.90 | $81.90 | 150 | — | — |
| 2019-10-22 | $83.30 | $83.30 | 924 | — | — |
| 2019-10-21 | $83.30 | $83.30 | 584 | — | — |
| 2019-10-18 | $88.20 | $88.20 | 634 | — | — |
| 2019-10-17 | $83.30 | $83.30 | 1,024 | — | — |
| 2019-10-16 | $87.50 | $87.50 | 6,461 | — | — |
| 2019-10-15 | $89.60 | $89.60 | 526 | — | — |
| 2019-10-14 | $84.70 | $84.70 | 74 | — | — |
| 2019-10-11 | $81.90 | $81.90 | 257 | — | — |
| 2019-10-10 | $80.50 | $80.50 | 27 | — | — |
| 2019-10-09 | $83.51 | $83.51 | 433 | — | — |
| 2019-10-08 | $84.00 | $84.00 | 206 | — | — |
| 2019-10-07 | $82.60 | $82.60 | 26 | — | — |
| 2019-10-04 | $83.30 | $83.30 | 184 | — | — |
| 2019-10-03 | $82.18 | $82.18 | 190 | — | — |
| 2019-10-02 | $82.60 | $82.60 | 183 | — | — |
| 2019-10-01 | $79.80 | $79.80 | 484 | — | — |
| 2019-09-30 | $81.90 | $81.90 | 221 | — | — |
| 2019-09-27 | $85.40 | $85.40 | 179 | — | — |
| 2019-09-26 | $88.20 | $88.20 | 450 | — | — |
| 2019-09-25 | $90.30 | $90.30 | 190 | — | — |
| 2019-09-24 | $91.35 | $91.35 | 483 | — | — |
| 2019-09-23 | $95.20 | $95.20 | 167 | — | — |
| 2019-09-20 | $96.60 | $96.60 | 111 | — | — |
| 2019-09-19 | $93.10 | $93.10 | 317 | — | — |
| 2019-09-18 | $95.20 | $95.20 | 4,261 | — | — |
| 2019-09-17 | $92.40 | $92.40 | 47 | — | — |
| 2019-09-16 | $95.90 | $95.90 | 339 | — | — |
| 2019-09-13 | $94.85 | $94.85 | 119 | — | — |
| 2019-09-12 | $91.00 | $91.00 | 327 | — | — |
| 2019-09-11 | $92.40 | $92.40 | 689 | — | — |
| 2019-09-10 | $91.63 | $91.63 | 109 | — | — |
| 2019-09-09 | $93.10 | $93.10 | 170 | — | — |
| 2019-09-06 | $92.40 | $92.40 | 97 | — | — |
| 2019-09-05 | $91.07 | $91.07 | 466 | — | — |
| 2019-09-04 | $89.95 | $89.95 | 301 | — | — |
| 2019-09-03 | $91.28 | $91.28 | 144 | — | — |
| 2019-08-30 | $89.60 | $89.60 | 264 | — | — |
| 2019-08-29 | $92.40 | $92.40 | 454 | — | — |
| 2019-08-28 | $92.40 | $92.40 | 1,431 | — | — |
| 2019-08-27 | $94.64 | $94.64 | 10,134 | — | — |
| 2019-08-26 | $87.50 | $87.50 | 770 | — | — |
| 2019-08-23 | $88.20 | $88.20 | 559 | — | — |
| 2019-08-22 | $91.70 | $91.70 | 593 | — | — |
| 2019-08-21 | $101.50 | $101.50 | 3,370 | — | — |
| 2019-08-20 | $83.30 | $83.30 | 250 | — | — |
| 2019-08-19 | $80.50 | $80.50 | 454 | — | — |
| 2019-08-16 | $77.77 | $77.77 | 396 | — | — |
| 2019-08-15 | $78.75 | $78.75 | 649 | — | — |
| 2019-08-14 | $90.30 | $90.30 | 1,217 | — | — |
| 2019-08-13 | $105.00 | $105.00 | 426 | — | — |
| 2019-08-12 | $107.10 | $107.10 | 4,401 | — | — |
| 2019-08-09 | $95.20 | $95.20 | 161 | — | — |
| 2019-08-08 | $96.60 | $96.60 | 106 | — | — |
| 2019-08-07 | $98.00 | $98.00 | 191 | — | — |
| 2019-08-06 | $95.20 | $95.20 | 254 | — | — |
| 2019-08-05 | $92.89 | $92.89 | 120 | — | — |
| 2019-08-02 | $95.90 | $95.90 | 80 | — | — |
| 2019-08-01 | $100.10 | $100.10 | 903 | — | — |
| 2019-07-31 | $105.00 | $105.00 | 1,059 | — | — |
| 2019-07-30 | $111.30 | $111.30 | 326 | — | — |
| 2019-07-29 | $111.30 | $111.30 | 2,076 | — | — |
| 2019-07-26 | $106.68 | $106.68 | 103 | — | — |
| 2019-07-25 | $106.40 | $106.40 | 506 | — | — |
| 2019-07-24 | $112.00 | $112.00 | 609 | — | — |
| 2019-07-23 | $107.80 | $107.80 | 267 | — | — |
| 2019-07-22 | $112.70 | $112.70 | 2,230 | — | — |
| 2019-07-19 | $115.50 | $115.50 | 22,186 | — | — |
| 2019-07-18 | $98.70 | $98.70 | 160 | — | — |
| 2019-07-17 | $101.50 | $101.50 | 250 | — | — |
| 2019-07-16 | $100.10 | $100.10 | 500 | — | — |
| 2019-07-15 | $102.90 | $102.90 | 276 | — | — |
| 2019-07-12 | $108.36 | $108.36 | 1,086 | — | — |
| 2019-07-11 | $104.30 | $104.30 | 213 | — | — |
| 2019-07-10 | $107.10 | $107.10 | 450 | — | — |
| 2019-07-09 | $104.23 | $104.23 | 179 | — | — |
| 2019-07-08 | $104.16 | $104.16 | 140 | — | — |
| 2019-07-05 | $105.70 | $105.70 | 129 | — | — |
| 2019-07-03 | $105.98 | $105.98 | 421 | — | — |
| 2019-07-02 | $105.70 | $105.70 | 410 | — | — |
| 2019-07-01 | $109.20 | $109.20 | 147 | — | — |
| 2019-06-28 | $109.90 | $109.90 | 274 | — | — |
| 2019-06-27 | $112.00 | $112.00 | 229 | — | — |
| 2019-06-26 | $112.00 | $112.00 | 216 | — | — |
| 2019-06-25 | $106.40 | $106.40 | 267 | — | — |
| 2019-06-24 | $112.70 | $112.70 | 337 | — | — |
| 2019-06-21 | $114.80 | $114.80 | 177 | — | — |
| 2019-06-20 | $109.90 | $109.90 | 537 | — | — |
| 2019-06-19 | $114.10 | $114.10 | 436 | — | — |
| 2019-06-18 | $114.24 | $114.24 | 569 | — | — |
| 2019-06-17 | $113.40 | $113.40 | 451 | — | — |
| 2019-06-14 | $112.70 | $112.70 | 729 | — | — |
| 2019-06-13 | $123.20 | $123.20 | 911 | — | — |
| 2019-06-12 | $127.40 | $127.40 | 2,613 | — | — |
| 2019-06-11 | $126.00 | $126.00 | 36,589 | — | — |
| 2019-06-10 | $107.45 | $107.45 | 269 | — | — |
| 2019-06-07 | $109.48 | $109.48 | 81 | — | — |
| 2019-06-06 | $109.20 | $109.20 | 673 | — | — |
| 2019-06-05 | $111.30 | $111.30 | 390 | — | — |
| 2019-06-04 | $114.80 | $114.80 | 1,257 | — | — |
| 2019-06-03 | $105.00 | $105.00 | 389 | — | — |
| 2019-05-31 | $115.50 | $115.50 | 303 | — | — |
| 2019-05-30 | $119.70 | $119.70 | 116 | — | — |
| 2019-05-29 | $127.40 | $127.40 | 401 | — | — |
| 2019-05-28 | $122.50 | $122.50 | 721 | — | — |
| 2019-05-24 | $116.90 | $116.90 | 687 | — | — |
| 2019-05-23 | $125.30 | $125.30 | 316 | — | — |
| 2019-05-22 | $135.80 | $135.80 | 701 | — | — |
| 2019-05-21 | $137.20 | $137.20 | 396 | — | — |
| 2019-05-20 | $139.72 | $139.72 | 856 | — | — |
| 2019-05-17 | $143.50 | $143.50 | 331 | — | — |
| 2019-05-16 | $145.60 | $145.60 | 2,983 | — | — |
| 2019-05-15 | $163.45 | $163.45 | 533 | — | — |
| 2019-05-14 | $162.40 | $162.40 | 420 | — | — |
| 2019-05-13 | $161.70 | $161.70 | 907 | — | — |
| 2019-05-10 | $168.77 | $168.77 | 550 | — | — |
| 2019-05-09 | $170.10 | $170.10 | 846 | — | — |
| 2019-05-08 | $177.80 | $177.80 | 1,053 | — | — |
| 2019-05-07 | $179.20 | $179.20 | 736 | — | — |
| 2019-05-06 | $186.90 | $186.90 | 2,754 | — | — |
| 2019-05-03 | $181.30 | $181.30 | 284 | — | — |
| 2019-05-02 | $180.25 | $180.25 | 659 | — | — |
| 2019-05-01 | $182.00 | $182.00 | 413 | — | — |
| 2019-04-30 | $178.50 | $178.50 | 724 | — | — |
| 2019-04-29 | $176.40 | $176.40 | 431 | — | — |
| 2019-04-26 | $177.10 | $177.10 | 500 | — | — |
| 2019-04-25 | $171.50 | $171.50 | 334 | — | — |
| 2019-04-24 | $172.20 | $172.20 | 440 | — | — |
| 2019-04-23 | $173.60 | $173.60 | 424 | — | — |
| 2019-04-22 | $176.40 | $176.40 | 599 | — | — |
| 2019-04-18 | $171.50 | $171.50 | 1,053 | — | — |
| 2019-04-17 | $175.00 | $175.00 | 1,686 | — | — |
| 2019-04-16 | $175.70 | $175.70 | 10,363 | — | — |
| 2019-04-15 | $192.50 | $192.50 | 14,603 | — | — |
| 2019-04-12 | $190.40 | $190.40 | 3,934 | — | — |
| 2019-04-11 | $182.00 | $182.00 | 1,343 | — | — |
| 2019-04-10 | $176.40 | $176.40 | 3,431 | — | — |
| 2019-04-09 | $178.85 | $178.85 | 1,577 | — | — |
| 2019-04-08 | $172.90 | $172.90 | 907 | — | — |
| 2019-04-05 | $177.80 | $177.80 | 1,221 | — | — |
| 2019-04-04 | $182.70 | $182.70 | 3,931 | — | — |
| 2019-04-03 | $192.50 | $192.50 | 11,399 | — | — |
| 2019-04-02 | $168.00 | $168.00 | 493 | — | — |
| 2019-04-01 | $165.90 | $165.90 | 1,330 | — | — |
| 2019-03-29 | $168.00 | $168.00 | 356 | — | — |
| 2019-03-28 | $171.15 | $171.15 | 636 | — | — |
| 2019-03-27 | $165.90 | $165.90 | 1,217 | — | — |
| 2019-03-26 | $175.70 | $175.70 | 839 | — | — |
| 2019-03-25 | $175.77 | $175.77 | 1,004 | — | — |
| 2019-03-22 | $177.80 | $177.80 | 1,444 | — | — |
| 2019-03-21 | $193.90 | $193.90 | 1,221 | — | — |
| 2019-03-20 | $185.50 | $185.50 | 1,516 | — | — |
| 2019-03-19 | $196.00 | $196.00 | 6,351 | — | — |
| 2019-03-18 | $183.61 | $183.61 | 716 | — | — |
| 2019-03-15 | $185.50 | $185.50 | 1,070 | — | — |
| 2019-03-14 | $196.00 | $196.00 | 4,026 | — | — |
| 2019-03-13 | $175.70 | $175.70 | 4,876 | — | — |
| 2019-03-12 | $196.70 | $196.70 | 8,057 | — | — |
| 2019-03-11 | $165.20 | $165.20 | 824 | — | — |
| 2019-03-08 | $166.60 | $166.60 | 951 | — | — |
| 2019-03-07 | $169.40 | $169.40 | 1,711 | — | — |
| 2019-03-06 | $182.70 | $182.70 | 2,074 | — | — |
| 2019-03-05 | $168.70 | $168.70 | 694 | — | — |
| 2019-03-04 | $175.28 | $175.28 | 2,283 | — | — |
| 2019-03-01 | $176.40 | $176.40 | 1,014 | — | — |
| 2019-02-28 | $180.53 | $180.53 | 1,004 | — | — |
| 2019-02-27 | $191.80 | $191.80 | 414 | — | — |
| 2019-02-26 | $193.20 | $193.20 | 560 | — | — |
| 2019-02-25 | $195.30 | $195.30 | 497 | — | — |
| 2019-02-22 | $202.30 | $202.30 | 821 | — | — |
| 2019-02-21 | $202.30 | $202.30 | 2,183 | — | — |
| 2019-02-20 | $213.50 | $213.50 | 11,251 | — | — |
| 2019-02-19 | $201.60 | $201.60 | 3,649 | — | — |
| 2019-02-15 | $188.30 | $188.30 | 656 | — | — |
| 2019-02-14 | $189.00 | $189.00 | 909 | — | — |
| 2019-02-13 | $187.60 | $187.60 | 2,710 | — | — |
| 2019-02-12 | $175.00 | $175.00 | 461 | — | — |
| 2019-02-11 | $178.64 | $178.64 | 3,397 | — | — |
| 2019-02-08 | $173.60 | $173.60 | 843 | — | — |
| 2019-02-07 | $176.40 | $176.40 | 946 | — | — |
| 2019-02-06 | $180.60 | $180.60 | 341 | — | — |
| 2019-02-05 | $183.40 | $183.40 | 923 | — | — |
| 2019-02-04 | $190.40 | $190.40 | 3,341 | — | — |
| 2019-02-01 | $176.40 | $176.40 | 591 | — | — |
| 2019-01-31 | $182.00 | $182.00 | 837 | — | — |
| 2019-01-30 | $184.80 | $184.80 | 694 | — | — |
| 2019-01-29 | $195.30 | $195.30 | 983 | — | — |
| 2019-01-28 | $183.40 | $183.40 | 1,239 | — | — |
| 2019-01-25 | $191.10 | $191.10 | 607 | — | — |
| 2019-01-24 | $198.10 | $198.10 | 669 | — | — |
| 2019-01-23 | $195.30 | $195.30 | 3,136 | — | — |
| 2019-01-22 | $193.90 | $193.90 | 711 | — | — |
| 2019-01-18 | $186.20 | $186.20 | 1,377 | — | — |
| 2019-01-17 | $195.30 | $195.30 | 881 | — | — |
| 2019-01-16 | $189.00 | $189.00 | 3,139 | — | — |
| 2019-01-15 | $208.60 | $208.60 | 2,317 | — | — |
| 2019-01-14 | $236.60 | $236.60 | 1,099 | — | — |
| 2019-01-11 | $242.20 | $242.20 | 2,381 | — | — |
| 2019-01-10 | $247.10 | $247.10 | 7,867 | — | — |
| 2019-01-09 | $252.00 | $252.00 | 8,294 | — | — |
| 2019-01-08 | $235.20 | $235.20 | 1,979 | — | — |
| 2019-01-07 | $235.90 | $235.90 | 1,587 | — | — |
| 2019-01-04 | $242.90 | $242.90 | 4,520 | — | — |
| 2019-01-03 | $228.90 | $228.90 | 7,657 | — | — |
| 2019-01-02 | $215.60 | $215.60 | 3,683 | — | — |