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
- 2017-06-15 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 | $35.00 | $35.00 | 473 | — | — |
| 2019-12-30 | $35.00 | $35.00 | 2,082 | — | — |
| 2019-12-27 | $36.00 | $36.00 | 928 | — | — |
| 2019-12-26 | $37.80 | $37.80 | 1,030 | — | — |
| 2019-12-24 | $39.00 | $39.00 | 469 | — | — |
| 2019-12-23 | $40.00 | $40.00 | 1,604 | — | — |
| 2019-12-20 | $38.80 | $38.80 | 2,001 | — | — |
| 2019-12-19 | $39.00 | $39.00 | 1,088 | — | — |
| 2019-12-18 | $38.00 | $38.00 | 1,475 | — | — |
| 2019-12-17 | $37.00 | $37.00 | 200 | — | — |
| 2019-12-16 | $35.00 | $35.00 | 1,069 | — | — |
| 2019-12-13 | $34.00 | $34.00 | 635 | — | — |
| 2019-12-12 | $36.00 | $36.00 | 652 | — | — |
| 2019-12-11 | $32.40 | $32.40 | 467 | — | — |
| 2019-12-10 | $33.60 | $33.60 | 820 | — | — |
| 2019-12-09 | $36.00 | $36.00 | 233 | — | — |
| 2019-12-06 | $34.40 | $34.40 | 540 | — | — |
| 2019-12-05 | $34.00 | $34.00 | 713 | — | — |
| 2019-12-04 | $31.00 | $31.00 | 562 | — | — |
| 2019-12-03 | $35.60 | $35.60 | 1,276 | — | — |
| 2019-12-02 | $38.00 | $38.00 | 4,861 | — | — |
| 2019-11-29 | $33.60 | $33.60 | 175 | — | — |
| 2019-11-27 | $33.20 | $33.20 | 568 | — | — |
| 2019-11-26 | $36.00 | $36.00 | 1,088 | — | — |
| 2019-11-25 | $34.00 | $34.00 | 4,213 | — | — |
| 2019-11-22 | $31.00 | $31.00 | 3,986 | — | — |
| 2019-11-21 | $25.20 | $25.20 | 471 | — | — |
| 2019-11-20 | $24.20 | $24.20 | 234 | — | — |
| 2019-11-19 | $25.00 | $25.00 | 1,461 | — | — |
| 2019-11-18 | $24.00 | $24.00 | 2,021 | — | — |
| 2019-11-15 | $25.00 | $25.00 | 1,878 | — | — |
| 2019-11-14 | $24.40 | $24.40 | 2,662 | — | — |
| 2019-11-13 | $23.00 | $23.00 | 2,665 | — | — |
| 2019-11-12 | $24.00 | $24.00 | 297 | — | — |
| 2019-11-11 | $24.00 | $24.00 | 2,217 | — | — |
| 2019-11-08 | $24.60 | $24.60 | 4,337 | — | — |
| 2019-11-07 | $29.00 | $29.00 | 1,945 | — | — |
| 2019-11-06 | $32.40 | $32.40 | 5,065 | — | — |
| 2019-11-05 | $40.00 | $40.00 | 7,750 | — | — |
| 2019-11-04 | $43.60 | $43.60 | 21,972 | — | — |
| 2019-11-01 | $25.00 | $25.00 | 7,702 | — | — |
| 2019-10-31 | $18.00 | $18.00 | 1,161 | — | — |
| 2019-10-30 | $16.60 | $16.60 | 981 | — | — |
| 2019-10-29 | $18.00 | $18.00 | 104 | — | — |
| 2019-10-28 | $18.80 | $18.80 | 1,248 | — | — |
| 2019-10-25 | $18.00 | $18.00 | 175 | — | — |
| 2019-10-24 | $17.00 | $17.00 | 331 | — | — |
| 2019-10-23 | $16.60 | $16.60 | 687 | — | — |
| 2019-10-22 | $18.00 | $18.00 | 2,310 | — | — |
| 2019-10-21 | $15.00 | $15.00 | 741 | — | — |
| 2019-10-18 | $15.40 | $15.40 | 486 | — | — |
| 2019-10-17 | $16.00 | $16.00 | 75 | — | — |
| 2019-10-16 | $16.40 | $16.40 | 404 | — | — |
| 2019-10-15 | $14.00 | $14.00 | 58 | — | — |
| 2019-10-14 | $14.00 | $14.00 | 305 | — | — |
| 2019-10-11 | $15.00 | $15.00 | 163 | — | — |
| 2019-10-10 | $15.80 | $15.80 | 31 | — | — |
| 2019-10-09 | $16.80 | $16.80 | 148 | — | — |
| 2019-10-08 | $16.60 | $16.60 | 1,007 | — | — |
| 2019-10-07 | $16.40 | $16.40 | 44 | — | — |
| 2019-10-04 | $16.00 | $16.00 | 97 | — | — |
| 2019-10-03 | $16.40 | $16.40 | 376 | — | — |
| 2019-10-02 | $17.20 | $17.20 | 1,291 | — | — |
| 2019-10-01 | $18.00 | $18.00 | 313 | — | — |
| 2019-09-30 | $17.80 | $17.80 | 301 | — | — |
| 2019-09-27 | $17.20 | $17.20 | 127 | — | — |
| 2019-09-26 | $18.20 | $18.20 | 436 | — | — |
| 2019-09-25 | $18.60 | $18.60 | 334 | — | — |
| 2019-09-24 | $18.40 | $18.40 | 400 | — | — |
| 2019-09-23 | $18.20 | $18.20 | 1,570 | — | — |
| 2019-09-20 | $17.60 | $17.60 | 328 | — | — |
| 2019-09-19 | $19.20 | $19.20 | 810 | — | — |
| 2019-09-18 | $18.60 | $18.60 | 666 | — | — |
| 2019-09-17 | $14.60 | $14.60 | 0 | — | — |
| 2019-09-16 | $14.60 | $14.60 | 0 | — | — |
| 2019-09-13 | $14.60 | $14.60 | 0 | — | — |
| 2019-09-12 | $14.60 | $14.60 | 0 | — | — |
| 2019-09-11 | $17.00 | $17.00 | 1,244 | — | — |
| 2019-09-10 | $17.60 | $17.60 | 724 | — | — |
| 2019-09-09 | $17.00 | $17.00 | 1,970 | — | — |
| 2019-09-06 | $17.40 | $17.40 | 1,380 | — | — |
| 2019-09-05 | $17.40 | $17.40 | 757 | — | — |
| 2019-09-04 | $18.60 | $18.60 | 2,795 | — | — |
| 2019-09-03 | $16.40 | $16.40 | 1,574 | — | — |
| 2019-08-30 | $15.20 | $15.20 | 3,640 | — | — |
| 2019-08-29 | $14.60 | $14.60 | 4,538 | — | — |
| 2019-08-28 | $12.00 | $12.00 | 2,961 | — | — |
| 2019-08-27 | $12.60 | $12.60 | 7,671 | — | — |
| 2019-08-26 | $13.20 | $13.20 | 3,685 | — | — |
| 2019-08-23 | $13.00 | $13.00 | 5,208 | — | — |
| 2019-08-22 | $14.00 | $14.00 | 13,917 | — | — |
| 2019-08-21 | $20.00 | $20.00 | 27,023 | — | — |
| 2019-08-20 | $26.00 | $26.00 | 11,385 | — | — |
| 2019-08-19 | $27.60 | $27.60 | 13,028 | — | — |
| 2019-08-16 | $30.00 | $30.00 | 34,185 | — | — |
| 2019-08-15 | $30.00 | $30.00 | 23,983 | — | — |
| 2019-08-14 | $36.60 | $36.60 | 1,384 | — | — |
| 2019-08-13 | $36.60 | $36.60 | 1,203 | — | — |
| 2019-08-12 | $36.00 | $36.00 | 1,491 | — | — |
| 2019-08-09 | $37.60 | $37.60 | 1,497 | — | — |
| 2019-08-08 | $37.60 | $37.60 | 2,600 | — | — |
| 2019-08-07 | $36.00 | $36.00 | 2,016 | — | — |
| 2019-08-06 | $38.60 | $38.60 | 1,768 | — | — |
| 2019-08-05 | $37.00 | $37.00 | 2,377 | — | — |
| 2019-08-02 | $39.80 | $39.80 | 2,256 | — | — |
| 2019-08-01 | $42.00 | $42.00 | 2,486 | — | — |
| 2019-07-31 | $40.00 | $40.00 | 3,358 | — | — |
| 2019-07-30 | $46.00 | $46.00 | 4,450 | — | — |
| 2019-07-29 | $47.00 | $47.00 | 3,163 | — | — |
| 2019-07-26 | $49.40 | $49.40 | 7,465 | — | — |
| 2019-07-25 | $54.60 | $54.60 | 20,336 | — | — |
| 2019-07-24 | $48.00 | $48.00 | 9,883 | — | — |
| 2019-07-23 | $47.80 | $47.80 | 2,061 | — | — |
| 2019-07-22 | $47.80 | $47.80 | 3,711 | — | — |
| 2019-07-19 | $50.00 | $50.00 | 1,998 | — | — |
| 2019-07-18 | $53.40 | $53.40 | 979 | — | — |
| 2019-07-17 | $52.20 | $52.20 | 1,442 | — | — |
| 2019-07-16 | $52.40 | $52.40 | 1,158 | — | — |
| 2019-07-15 | $53.40 | $53.40 | 611 | — | — |
| 2019-07-12 | $54.00 | $54.00 | 888 | — | — |
| 2019-07-11 | $55.00 | $55.00 | 2,153 | — | — |
| 2019-07-10 | $58.00 | $58.00 | 3,136 | — | — |
| 2019-07-09 | $57.80 | $57.80 | 7,383 | — | — |
| 2019-07-08 | $56.00 | $56.00 | 6,294 | — | — |
| 2019-07-05 | $54.20 | $54.20 | 2,253 | — | — |
| 2019-07-03 | $50.60 | $50.60 | 4,577 | — | — |
| 2019-07-02 | $59.40 | $59.40 | 1,022 | — | — |
| 2019-07-01 | $58.60 | $58.60 | 960 | — | — |
| 2019-06-28 | $58.60 | $58.60 | 1,548 | — | — |
| 2019-06-27 | $59.00 | $59.00 | 1,403 | — | — |
| 2019-06-26 | $59.40 | $59.40 | 1,601 | — | — |
| 2019-06-25 | $62.00 | $62.00 | 1,237 | — | — |
| 2019-06-24 | $63.40 | $63.40 | 2,067 | — | — |
| 2019-06-21 | $59.80 | $59.80 | 2,043 | — | — |
| 2019-06-20 | $63.20 | $63.20 | 4,604 | — | — |
| 2019-06-19 | $62.80 | $62.80 | 5,753 | — | — |
| 2019-06-18 | $68.20 | $68.20 | 37,511 | — | — |
| 2019-06-17 | $63.40 | $63.40 | 2,833 | — | — |
| 2019-06-14 | $65.00 | $65.00 | 8,743 | — | — |
| 2019-06-13 | $79.00 | $79.00 | 23,644 | — | — |
| 2019-06-12 | $56.00 | $56.00 | 965 | — | — |
| 2019-06-11 | $57.80 | $57.80 | 1,011 | — | — |
| 2019-06-10 | $55.40 | $55.40 | 1,950 | — | — |
| 2019-06-07 | $58.00 | $58.00 | 1,444 | — | — |
| 2019-06-06 | $60.20 | $60.20 | 1,248 | — | — |
| 2019-06-05 | $63.20 | $63.20 | 3,953 | — | — |
| 2019-06-04 | $68.00 | $68.00 | 7,832 | — | — |
| 2019-06-03 | $60.00 | $60.00 | 1,059 | — | — |
| 2019-05-31 | $63.60 | $63.60 | 1,084 | — | — |
| 2019-05-30 | $65.80 | $65.80 | 1,505 | — | — |
| 2019-05-29 | $68.40 | $68.40 | 1,189 | — | — |
| 2019-05-28 | $68.00 | $68.00 | 1,308 | — | — |
| 2019-05-24 | $70.40 | $70.40 | 831 | — | — |
| 2019-05-23 | $70.40 | $70.40 | 969 | — | — |
| 2019-05-22 | $70.00 | $70.00 | 1,122 | — | — |
| 2019-05-21 | $72.00 | $72.00 | 2,964 | — | — |
| 2019-05-20 | $71.80 | $71.80 | 1,661 | — | — |
| 2019-05-17 | $74.00 | $74.00 | 2,519 | — | — |
| 2019-05-16 | $76.20 | $76.20 | 2,495 | — | — |
| 2019-05-15 | $74.20 | $74.20 | 2,048 | — | — |
| 2019-05-14 | $74.20 | $74.20 | 10,617 | — | — |
| 2019-05-13 | $72.00 | $72.00 | 1,800 | — | — |
| 2019-05-10 | $73.00 | $73.00 | 4,649 | — | — |
| 2019-05-09 | $79.60 | $79.60 | 14,545 | — | — |
| 2019-05-08 | $83.40 | $83.40 | 23,414 | — | — |
| 2019-05-07 | $67.00 | $67.00 | 1,218 | — | — |
| 2019-05-06 | $68.00 | $68.00 | 2,692 | — | — |
| 2019-05-03 | $73.60 | $73.60 | 4,334 | — | — |
| 2019-05-02 | $70.20 | $70.20 | 2,791 | — | — |
| 2019-05-01 | $72.20 | $72.20 | 5,118 | — | — |
| 2019-04-30 | $71.40 | $71.40 | 30,938 | — | — |
| 2019-04-29 | $65.40 | $65.40 | 1,414 | — | — |
| 2019-04-26 | $67.60 | $67.60 | 1,825 | — | — |
| 2019-04-25 | $71.20 | $71.20 | 2,892 | — | — |
| 2019-04-24 | $74.20 | $74.20 | 9,968 | — | — |
| 2019-04-23 | $78.00 | $78.00 | 9,187 | — | — |
| 2019-04-22 | $72.00 | $72.00 | 1,255 | — | — |
| 2019-04-18 | $73.00 | $73.00 | 1,730 | — | — |
| 2019-04-17 | $69.40 | $69.40 | 6,910 | — | — |
| 2019-04-16 | $68.00 | $68.00 | 994 | — | — |
| 2019-04-15 | $67.40 | $67.40 | 606 | — | — |
| 2019-04-12 | $68.80 | $68.80 | 1,898 | — | — |
| 2019-04-11 | $68.00 | $68.00 | 1,849 | — | — |
| 2019-04-10 | $68.60 | $68.60 | 2,749 | — | — |
| 2019-04-09 | $75.20 | $75.20 | 4,449 | — | — |
| 2019-04-08 | $67.00 | $67.00 | 4,966 | — | — |
| 2019-04-05 | $64.20 | $64.20 | 466 | — | — |
| 2019-04-04 | $64.40 | $64.40 | 3,300 | — | — |
| 2019-04-03 | $63.20 | $63.20 | 1,767 | — | — |
| 2019-04-02 | $64.00 | $64.00 | 2,031 | — | — |
| 2019-04-01 | $64.80 | $64.80 | 7,743 | — | — |
| 2019-03-29 | $77.40 | $77.40 | 994 | — | — |
| 2019-03-28 | $76.40 | $76.40 | 1,382 | — | — |
| 2019-03-27 | $81.80 | $81.80 | 1,643 | — | — |
| 2019-03-26 | $84.00 | $84.00 | 4,246 | — | — |
| 2019-03-25 | $86.00 | $86.00 | 3,543 | — | — |
| 2019-03-22 | $82.80 | $82.80 | 5,212 | — | — |
| 2019-03-21 | $79.00 | $79.00 | 2,572 | — | — |
| 2019-03-20 | $77.40 | $77.40 | 7,502 | — | — |
| 2019-03-19 | $73.80 | $73.80 | 1,472 | — | — |
| 2019-03-18 | $73.60 | $73.60 | 3,021 | — | — |
| 2019-03-15 | $71.20 | $71.20 | 1,345 | — | — |
| 2019-03-14 | $72.00 | $72.00 | 910 | — | — |
| 2019-03-13 | $70.60 | $70.60 | 515 | — | — |
| 2019-03-12 | $72.00 | $72.00 | 2,589 | — | — |
| 2019-03-11 | $70.20 | $70.20 | 1,988 | — | — |
| 2019-03-08 | $71.40 | $71.40 | 1,877 | — | — |
| 2019-03-07 | $72.00 | $72.00 | 1,312 | — | — |
| 2019-03-06 | $75.20 | $75.20 | 3,435 | — | — |
| 2019-03-05 | $81.20 | $81.20 | 2,020 | — | — |
| 2019-03-04 | $85.40 | $85.40 | 2,109 | — | — |
| 2019-03-01 | $87.20 | $87.20 | 1,996 | — | — |
| 2019-02-28 | $88.00 | $88.00 | 1,424 | — | — |
| 2019-02-27 | $87.00 | $87.00 | 5,078 | — | — |
| 2019-02-26 | $86.00 | $86.00 | 7,389 | — | — |
| 2019-02-25 | $84.00 | $84.00 | 3,879 | — | — |
| 2019-02-22 | $87.00 | $87.00 | 6,084 | — | — |
| 2019-02-21 | $93.80 | $93.80 | 9,266 | — | — |
| 2019-02-20 | $97.20 | $97.20 | 20,511 | — | — |
| 2019-02-19 | $76.00 | $76.00 | 4,981 | — | — |
| 2019-02-15 | $76.60 | $76.60 | 27,164 | — | — |
| 2019-02-14 | $80.00 | $80.00 | 21,519 | — | — |
| 2019-02-13 | $64.00 | $64.00 | 8,467 | — | — |
| 2019-02-12 | $65.00 | $65.00 | 15,764 | — | — |
| 2019-02-11 | $51.60 | $51.60 | 1,130 | — | — |
| 2019-02-08 | $51.20 | $51.20 | 583 | — | — |
| 2019-02-07 | $54.00 | $54.00 | 1,335 | — | — |
| 2019-02-06 | $56.00 | $56.00 | 1,057 | — | — |
| 2019-02-05 | $53.00 | $53.00 | 1,368 | — | — |
| 2019-02-04 | $53.40 | $53.40 | 2,433 | — | — |
| 2019-02-01 | $51.60 | $51.60 | 855 | — | — |
| 2019-01-31 | $53.20 | $53.20 | 1,403 | — | — |
| 2019-01-30 | $50.00 | $50.00 | 674 | — | — |
| 2019-01-29 | $51.40 | $51.40 | 2,025 | — | — |
| 2019-01-28 | $54.60 | $54.60 | 3,030 | — | — |
| 2019-01-25 | $48.00 | $48.00 | 1,340 | — | — |
| 2019-01-24 | $46.00 | $46.00 | 1,685 | — | — |
| 2019-01-23 | $48.00 | $48.00 | 1,588 | — | — |
| 2019-01-22 | $50.00 | $50.00 | 752 | — | — |
| 2019-01-18 | $51.00 | $51.00 | 1,784 | — | — |
| 2019-01-17 | $52.00 | $52.00 | 551 | — | — |
| 2019-01-16 | $54.00 | $54.00 | 1,068 | — | — |
| 2019-01-15 | $53.20 | $53.20 | 844 | — | — |
| 2019-01-14 | $54.80 | $54.80 | 2,092 | — | — |
| 2019-01-11 | $54.80 | $54.80 | 1,960 | — | — |
| 2019-01-10 | $63.60 | $63.60 | 2,223 | — | — |
| 2019-01-09 | $66.00 | $66.00 | 966 | — | — |
| 2019-01-08 | $61.60 | $61.60 | 546 | — | — |
| 2019-01-07 | $62.60 | $62.60 | 1,088 | — | — |
| 2019-01-04 | $60.80 | $60.80 | 1,317 | — | — |
| 2019-01-03 | $57.00 | $57.00 | 868 | — | — |
| 2019-01-02 | $61.60 | $61.60 | 742 | — | — |