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
- 2015-11-19 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 | $103.36 | $103.36 | 1,412,600 | — | — |
| 2019-12-30 | $103.83 | $103.83 | 2,727,700 | — | — |
| 2019-12-27 | $101.98 | $101.98 | 1,136,000 | — | — |
| 2019-12-26 | $106.24 | $106.24 | 977,600 | — | — |
| 2019-12-24 | $102.98 | $102.98 | 713,300 | — | — |
| 2019-12-23 | $98.74 | $98.74 | 1,444,800 | — | — |
| 2019-12-20 | $100.67 | $100.67 | 2,202,800 | — | — |
| 2019-12-19 | $95.30 | $95.30 | 5,818,000 | — | — |
| 2019-12-18 | $89.57 | $89.57 | 2,674,600 | — | — |
| 2019-12-17 | $80.97 | $80.97 | 2,850,300 | — | — |
| 2019-12-16 | $79.80 | $79.80 | 9,575,300 | — | — |
| 2019-12-13 | $46.79 | $46.79 | 1,275,100 | — | — |
| 2019-12-12 | $48.57 | $48.57 | 905,000 | — | — |
| 2019-12-11 | $48.07 | $48.07 | 837,600 | — | — |
| 2019-12-10 | $48.75 | $48.75 | 1,589,700 | — | — |
| 2019-12-09 | $45.13 | $45.13 | 1,175,600 | — | — |
| 2019-12-06 | $45.43 | $45.43 | 1,055,700 | — | — |
| 2019-12-05 | $43.24 | $43.24 | 1,602,100 | — | — |
| 2019-12-04 | $47.43 | $47.43 | 1,444,100 | — | — |
| 2019-12-03 | $45.61 | $45.61 | 3,472,600 | — | — |
| 2019-12-02 | $39.62 | $39.62 | 932,700 | — | — |
| 2019-11-29 | $39.37 | $39.37 | 448,900 | — | — |
| 2019-11-27 | $38.71 | $38.71 | 1,085,100 | — | — |
| 2019-11-26 | $36.90 | $36.90 | 1,209,300 | — | — |
| 2019-11-25 | $36.90 | $36.90 | 1,450,300 | — | — |
| 2019-11-22 | $33.62 | $33.62 | 1,132,200 | — | — |
| 2019-11-21 | $34.12 | $34.12 | 1,616,400 | — | — |
| 2019-11-20 | $32.71 | $32.71 | 1,549,600 | — | — |
| 2019-11-19 | $30.43 | $30.43 | 1,809,400 | — | — |
| 2019-11-18 | $27.47 | $27.47 | 498,100 | — | — |
| 2019-11-15 | $27.68 | $27.68 | 945,700 | — | — |
| 2019-11-14 | $26.32 | $26.32 | 486,300 | — | — |
| 2019-11-13 | $25.70 | $25.70 | 851,600 | — | — |
| 2019-11-12 | $24.57 | $24.57 | 828,600 | — | — |
| 2019-11-11 | $25.07 | $25.07 | 710,500 | — | — |
| 2019-11-08 | $25.46 | $25.46 | 735,700 | — | — |
| 2019-11-07 | $23.27 | $23.27 | 1,845,800 | — | — |
| 2019-11-06 | $25.76 | $25.76 | 550,400 | — | — |
| 2019-11-05 | $25.84 | $25.84 | 543,800 | — | — |
| 2019-11-04 | $25.23 | $25.23 | 483,500 | — | — |
| 2019-11-01 | $24.77 | $24.77 | 502,200 | — | — |
| 2019-10-31 | $24.08 | $24.08 | 751,900 | — | — |
| 2019-10-30 | $22.82 | $22.82 | 706,100 | — | — |
| 2019-10-29 | $23.79 | $23.79 | 619,000 | — | — |
| 2019-10-28 | $22.97 | $22.97 | 542,800 | — | — |
| 2019-10-25 | $23.42 | $23.42 | 525,200 | — | — |
| 2019-10-24 | $23.29 | $23.29 | 490,500 | — | — |
| 2019-10-23 | $22.98 | $22.98 | 1,005,300 | — | — |
| 2019-10-22 | $21.62 | $21.62 | 524,000 | — | — |
| 2019-10-21 | $22.02 | $22.02 | 540,400 | — | — |
| 2019-10-18 | $21.04 | $21.04 | 1,145,300 | — | — |
| 2019-10-17 | $22.52 | $22.52 | 972,800 | — | — |
| 2019-10-16 | $21.63 | $21.63 | 2,052,400 | — | — |
| 2019-10-15 | $20.63 | $20.63 | 1,434,700 | — | — |
| 2019-10-14 | $18.24 | $18.24 | 315,800 | — | — |
| 2019-10-11 | $18.14 | $18.14 | 550,800 | — | — |
| 2019-10-10 | $17.61 | $17.61 | 600,800 | — | — |
| 2019-10-09 | $17.81 | $17.81 | 724,700 | — | — |
| 2019-10-08 | $18.30 | $18.30 | 871,000 | — | — |
| 2019-10-07 | $18.23 | $18.23 | 1,152,100 | — | — |
| 2019-10-04 | $18.46 | $18.46 | 1,279,300 | — | — |
| 2019-10-03 | $18.32 | $18.32 | 1,644,600 | — | — |
| 2019-10-02 | $18.26 | $18.26 | 2,903,800 | — | — |
| 2019-10-01 | $16.71 | $16.71 | 6,874,600 | — | — |
| 2019-09-30 | $20.24 | $20.24 | 1,364,700 | — | — |
| 2019-09-27 | $22.09 | $22.09 | 1,079,100 | — | — |
| 2019-09-26 | $24.87 | $24.87 | 575,900 | — | — |
| 2019-09-25 | $26.75 | $26.75 | 424,000 | — | — |
| 2019-09-24 | $25.81 | $25.81 | 920,100 | — | — |
| 2019-09-23 | $26.75 | $26.75 | 413,800 | — | — |
| 2019-09-20 | $28.13 | $28.13 | 783,100 | — | — |
| 2019-09-19 | $27.37 | $27.37 | 559,600 | — | — |
| 2019-09-18 | $28.77 | $28.77 | 672,800 | — | — |
| 2019-09-17 | $28.21 | $28.21 | 889,000 | — | — |
| 2019-09-16 | $29.16 | $29.16 | 1,176,500 | — | — |
| 2019-09-13 | $26.84 | $26.84 | 724,200 | — | — |
| 2019-09-12 | $25.63 | $25.63 | 494,200 | — | — |
| 2019-09-11 | $25.18 | $25.18 | 596,600 | — | — |
| 2019-09-10 | $24.63 | $24.63 | 389,100 | — | — |
| 2019-09-09 | $24.21 | $24.21 | 510,400 | — | — |
| 2019-09-06 | $24.78 | $24.78 | 482,500 | — | — |
| 2019-09-05 | $24.39 | $24.39 | 449,700 | — | — |
| 2019-09-04 | $24.93 | $24.93 | 364,900 | — | — |
| 2019-09-03 | $24.28 | $24.28 | 566,200 | — | — |
| 2019-08-30 | $25.45 | $25.45 | 321,000 | — | — |
| 2019-08-29 | $25.31 | $25.31 | 338,900 | — | — |
| 2019-08-28 | $25.09 | $25.09 | 443,800 | — | — |
| 2019-08-27 | $23.71 | $23.71 | 622,000 | — | — |
| 2019-08-26 | $25.15 | $25.15 | 342,800 | — | — |
| 2019-08-23 | $24.85 | $24.85 | 405,500 | — | — |
| 2019-08-22 | $25.23 | $25.23 | 347,100 | — | — |
| 2019-08-21 | $26.01 | $26.01 | 399,200 | — | — |
| 2019-08-20 | $24.91 | $24.91 | 530,300 | — | — |
| 2019-08-19 | $24.86 | $24.86 | 424,900 | — | — |
| 2019-08-16 | $24.63 | $24.63 | 915,600 | — | — |
| 2019-08-15 | $22.85 | $22.85 | 1,937,200 | — | — |
| 2019-08-14 | $26.61 | $26.61 | 695,700 | — | — |
| 2019-08-13 | $27.64 | $27.64 | 870,900 | — | — |
| 2019-08-12 | $25.41 | $25.41 | 324,200 | — | — |
| 2019-08-09 | $25.46 | $25.46 | 488,400 | — | — |
| 2019-08-08 | $25.50 | $25.50 | 942,500 | — | — |
| 2019-08-07 | $24.90 | $24.90 | 815,500 | — | — |
| 2019-08-06 | $24.68 | $24.68 | 618,500 | — | — |
| 2019-08-05 | $24.30 | $24.30 | 753,500 | — | — |
| 2019-08-02 | $25.69 | $25.69 | 461,900 | — | — |
| 2019-08-01 | $25.94 | $25.94 | 670,100 | — | — |
| 2019-07-31 | $25.50 | $25.50 | 872,300 | — | — |
| 2019-07-30 | $26.29 | $26.29 | 628,900 | — | — |
| 2019-07-29 | $26.53 | $26.53 | 1,069,800 | — | — |
| 2019-07-26 | $27.69 | $27.69 | 980,800 | — | — |
| 2019-07-25 | $26.05 | $26.05 | 777,000 | — | — |
| 2019-07-24 | $25.85 | $25.85 | 843,900 | — | — |
| 2019-07-23 | $26.13 | $26.13 | 932,700 | — | — |
| 2019-07-22 | $26.31 | $26.31 | 1,019,400 | — | — |
| 2019-07-19 | $24.85 | $24.85 | 846,400 | — | — |
| 2019-07-18 | $25.30 | $25.30 | 525,100 | — | — |
| 2019-07-17 | $25.02 | $25.02 | 647,200 | — | — |
| 2019-07-16 | $25.57 | $25.57 | 490,400 | — | — |
| 2019-07-15 | $26.00 | $26.00 | 653,200 | — | — |
| 2019-07-12 | $26.04 | $26.04 | 910,200 | — | — |
| 2019-07-11 | $25.76 | $25.76 | 785,100 | — | — |
| 2019-07-10 | $26.05 | $26.05 | 1,611,700 | — | — |
| 2019-07-09 | $26.68 | $26.68 | 835,200 | — | — |
| 2019-07-08 | $27.40 | $27.40 | 787,600 | — | — |
| 2019-07-05 | $27.04 | $27.04 | 1,024,500 | — | — |
| 2019-07-03 | $27.33 | $27.33 | 619,000 | — | — |
| 2019-07-02 | $27.42 | $27.42 | 901,000 | — | — |
| 2019-07-01 | $26.47 | $26.47 | 1,349,200 | — | — |
| 2019-06-28 | $25.75 | $25.75 | 4,823,000 | — | — |
| 2019-06-27 | $25.39 | $25.39 | 2,253,900 | — | — |
| 2019-06-26 | $22.43 | $22.43 | 1,129,500 | — | — |
| 2019-06-25 | $23.98 | $23.98 | 754,200 | — | — |
| 2019-06-24 | $23.47 | $23.47 | 903,700 | — | — |
| 2019-06-21 | $24.17 | $24.17 | 1,635,000 | — | — |
| 2019-06-20 | $25.31 | $25.31 | 1,104,100 | — | — |
| 2019-06-19 | $24.78 | $24.78 | 1,195,400 | — | — |
| 2019-06-18 | $24.25 | $24.25 | 1,185,100 | — | — |
| 2019-06-17 | $23.17 | $23.17 | 985,100 | — | — |
| 2019-06-14 | $22.83 | $22.83 | 586,600 | — | — |
| 2019-06-13 | $22.95 | $22.95 | 772,400 | — | — |
| 2019-06-12 | $22.12 | $22.12 | 1,208,800 | — | — |
| 2019-06-11 | $20.85 | $20.85 | 953,800 | — | — |
| 2019-06-10 | $21.45 | $21.45 | 899,500 | — | — |
| 2019-06-07 | $22.03 | $22.03 | 1,240,500 | — | — |
| 2019-06-06 | $21.58 | $21.58 | 1,157,900 | — | — |
| 2019-06-05 | $21.14 | $21.14 | 1,673,600 | — | — |
| 2019-06-04 | $23.22 | $23.22 | 1,224,800 | — | — |
| 2019-06-03 | $23.15 | $23.15 | 765,900 | — | — |
| 2019-05-31 | $22.96 | $22.96 | 1,293,200 | — | — |
| 2019-05-30 | $24.42 | $24.42 | 844,400 | — | — |
| 2019-05-29 | $24.91 | $24.91 | 1,028,000 | — | — |
| 2019-05-28 | $25.20 | $25.20 | 1,671,700 | — | — |
| 2019-05-24 | $24.73 | $24.73 | 1,138,900 | — | — |
| 2019-05-23 | $23.57 | $23.57 | 2,561,700 | — | — |
| 2019-05-22 | $25.09 | $25.09 | 1,707,100 | — | — |
| 2019-05-21 | $23.60 | $23.60 | 1,279,900 | — | — |
| 2019-05-20 | $22.70 | $22.70 | 1,035,800 | — | — |
| 2019-05-17 | $23.08 | $23.08 | 1,296,000 | — | — |
| 2019-05-16 | $23.40 | $23.40 | 2,152,600 | — | — |
| 2019-05-15 | $23.00 | $23.00 | 1,476,200 | — | — |
| 2019-05-14 | $21.74 | $21.74 | 2,368,100 | — | — |
| 2019-05-13 | $21.67 | $21.67 | 1,114,000 | — | — |
| 2019-05-10 | $21.05 | $21.05 | 1,615,700 | — | — |
| 2019-05-09 | $19.81 | $19.81 | 1,042,100 | — | — |
| 2019-05-08 | $19.64 | $19.64 | 1,075,100 | — | — |
| 2019-05-07 | $19.54 | $19.54 | 1,446,300 | — | — |
| 2019-05-06 | $19.15 | $19.15 | 3,233,200 | — | — |
| 2019-05-03 | $17.95 | $17.95 | 415,600 | — | — |
| 2019-05-02 | $17.50 | $17.50 | 582,200 | — | — |
| 2019-05-01 | $17.68 | $17.68 | 826,800 | — | — |
| 2019-04-30 | $17.73 | $17.73 | 880,600 | — | — |
| 2019-04-29 | $17.96 | $17.96 | 1,230,400 | — | — |
| 2019-04-26 | $17.65 | $17.65 | 1,496,500 | — | — |
| 2019-04-25 | $16.71 | $16.71 | 1,607,800 | — | — |
| 2019-04-24 | $16.04 | $16.04 | 1,194,800 | — | — |
| 2019-04-23 | $15.94 | $15.94 | 1,181,900 | — | — |
| 2019-04-22 | $15.12 | $15.12 | 987,400 | — | — |
| 2019-04-18 | $15.01 | $15.01 | 902,900 | — | — |
| 2019-04-17 | $14.90 | $14.90 | 1,217,900 | — | — |
| 2019-04-16 | $15.48 | $15.48 | 1,584,900 | — | — |
| 2019-04-15 | $14.31 | $14.31 | 1,774,800 | — | — |
| 2019-04-12 | $13.46 | $13.46 | 843,000 | — | — |
| 2019-04-11 | $13.89 | $13.89 | 873,000 | — | — |
| 2019-04-10 | $14.40 | $14.40 | 676,700 | — | — |
| 2019-04-09 | $14.21 | $14.21 | 639,700 | — | — |
| 2019-04-08 | $14.58 | $14.58 | 877,100 | — | — |
| 2019-04-05 | $14.50 | $14.50 | 867,300 | — | — |
| 2019-04-04 | $13.70 | $13.70 | 744,700 | — | — |
| 2019-04-03 | $13.57 | $13.57 | 778,600 | — | — |
| 2019-04-02 | $13.66 | $13.66 | 677,400 | — | — |
| 2019-04-01 | $13.51 | $13.51 | 1,670,400 | — | — |
| 2019-03-29 | $14.23 | $14.23 | 1,933,200 | — | — |
| 2019-03-28 | $14.18 | $14.18 | 1,535,900 | — | — |
| 2019-03-27 | $14.61 | $14.61 | 4,294,200 | — | — |
| 2019-03-26 | $14.34 | $14.34 | 2,110,800 | — | — |
| 2019-03-25 | $16.34 | $16.34 | 4,611,300 | — | — |
| 2019-03-22 | $13.00 | $13.00 | 1,119,700 | — | — |
| 2019-03-21 | $13.24 | $13.24 | 1,944,100 | — | — |
| 2019-03-20 | $12.01 | $12.01 | 1,326,300 | — | — |
| 2019-03-19 | $12.95 | $12.95 | 3,589,500 | — | — |
| 2019-03-18 | $11.47 | $11.47 | 1,204,800 | — | — |
| 2019-03-15 | $10.90 | $10.90 | 1,256,200 | — | — |
| 2019-03-14 | $10.71 | $10.71 | 1,299,000 | — | — |
| 2019-03-13 | $10.42 | $10.42 | 842,800 | — | — |
| 2019-03-12 | $10.16 | $10.16 | 906,800 | — | — |
| 2019-03-11 | $9.83 | $9.83 | 685,200 | — | — |
| 2019-03-08 | $9.63 | $9.63 | 791,500 | — | — |
| 2019-03-07 | $9.04 | $9.04 | 1,306,000 | — | — |
| 2019-03-06 | $8.86 | $8.86 | 1,549,400 | — | — |
| 2019-03-05 | $8.46 | $8.46 | 879,300 | — | — |
| 2019-03-04 | $8.10 | $8.10 | 577,700 | — | — |
| 2019-03-01 | $7.94 | $7.94 | 807,900 | — | — |
| 2019-02-28 | $7.96 | $7.96 | 792,600 | — | — |
| 2019-02-27 | $8.59 | $8.59 | 767,200 | — | — |
| 2019-02-26 | $9.18 | $9.18 | 456,600 | — | — |
| 2019-02-25 | $9.23 | $9.23 | 434,400 | — | — |
| 2019-02-22 | $9.01 | $9.01 | 956,700 | — | — |
| 2019-02-21 | $8.48 | $8.48 | 337,400 | — | — |
| 2019-02-20 | $8.78 | $8.78 | 503,400 | — | — |
| 2019-02-19 | $8.59 | $8.59 | 536,200 | — | — |
| 2019-02-15 | $9.33 | $9.33 | 469,900 | — | — |
| 2019-02-14 | $9.17 | $9.17 | 293,100 | — | — |
| 2019-02-13 | $9.14 | $9.14 | 484,800 | — | — |
| 2019-02-12 | $9.16 | $9.16 | 285,700 | — | — |
| 2019-02-11 | $9.24 | $9.24 | 523,300 | — | — |
| 2019-02-08 | $8.92 | $8.92 | 679,700 | — | — |
| 2019-02-07 | $9.36 | $9.36 | 979,000 | — | — |
| 2019-02-06 | $9.59 | $9.59 | 2,356,700 | — | — |
| 2019-02-05 | $10.14 | $10.14 | 1,354,100 | — | — |
| 2019-02-04 | $9.98 | $9.98 | 1,642,200 | — | — |
| 2019-02-01 | $9.22 | $9.22 | 1,856,900 | — | — |
| 2019-01-31 | $8.39 | $8.39 | 357,300 | — | — |
| 2019-01-30 | $8.33 | $8.33 | 467,400 | — | — |
| 2019-01-29 | $8.15 | $8.15 | 741,100 | — | — |
| 2019-01-28 | $8.14 | $8.14 | 710,700 | — | — |
| 2019-01-25 | $8.60 | $8.60 | 690,300 | — | — |
| 2019-01-24 | $8.34 | $8.34 | 725,800 | — | — |
| 2019-01-23 | $8.32 | $8.32 | 1,224,100 | — | — |
| 2019-01-22 | $8.52 | $8.52 | 1,510,800 | — | — |
| 2019-01-18 | $8.16 | $8.16 | 1,247,100 | — | — |
| 2019-01-17 | $8.32 | $8.32 | 955,900 | — | — |
| 2019-01-16 | $8.06 | $8.06 | 1,442,400 | — | — |
| 2019-01-15 | $7.94 | $7.94 | 2,695,600 | — | — |
| 2019-01-14 | $7.60 | $7.60 | 1,676,700 | — | — |
| 2019-01-11 | $7.36 | $7.36 | 2,465,300 | — | — |
| 2019-01-10 | $7.41 | $7.41 | 5,501,400 | — | — |
| 2019-01-09 | $7.55 | $7.55 | 6,022,100 | — | — |
| 2019-01-08 | $8.88 | $8.88 | 25,307,200 | — | — |
| 2019-01-07 | $6.87 | $6.87 | 51,674,500 | — | — |
| 2019-01-04 | $2.63 | $2.63 | 244,100 | — | — |
| 2019-01-03 | $2.65 | $2.65 | 253,400 | — | — |
| 2019-01-02 | $2.68 | $2.68 | 456,000 | — | — |