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
- 1996-11-13 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 | $55.20 | $55.20 | 1,307 | — | — |
| 2019-12-30 | $52.65 | $52.65 | 1,920 | — | — |
| 2019-12-27 | $55.95 | $55.95 | 2,293 | — | — |
| 2019-12-26 | $53.85 | $53.85 | 547 | — | — |
| 2019-12-24 | $53.10 | $53.10 | 100 | — | — |
| 2019-12-23 | $55.35 | $55.35 | 187 | — | — |
| 2019-12-20 | $54.45 | $54.45 | 873 | — | — |
| 2019-12-19 | $54.30 | $54.30 | 720 | — | — |
| 2019-12-18 | $52.80 | $52.80 | 513 | — | — |
| 2019-12-17 | $56.25 | $56.25 | 273 | — | — |
| 2019-12-16 | $60.15 | $60.15 | 1,220 | — | — |
| 2019-12-13 | $61.05 | $61.05 | 253 | — | — |
| 2019-12-12 | $62.25 | $62.25 | 273 | — | — |
| 2019-12-11 | $60.75 | $60.75 | 1,073 | — | — |
| 2019-12-10 | $61.50 | $61.50 | 347 | — | — |
| 2019-12-09 | $58.20 | $58.20 | 247 | — | — |
| 2019-12-06 | $59.10 | $59.10 | 420 | — | — |
| 2019-12-05 | $61.95 | $61.95 | 1,200 | — | — |
| 2019-12-04 | $67.80 | $67.80 | 547 | — | — |
| 2019-12-03 | $72.00 | $72.00 | 1,867 | — | — |
| 2019-12-02 | $69.90 | $69.90 | 360 | — | — |
| 2019-11-29 | $69.00 | $69.00 | 433 | — | — |
| 2019-11-27 | $68.25 | $68.25 | 1,753 | — | — |
| 2019-11-26 | $69.30 | $69.30 | 14,233 | — | — |
| 2019-11-25 | $52.65 | $52.65 | 467 | — | — |
| 2019-11-22 | $54.00 | $54.00 | 680 | — | — |
| 2019-11-21 | $54.30 | $54.30 | 253 | — | — |
| 2019-11-20 | $56.25 | $56.25 | 840 | — | — |
| 2019-11-19 | $57.75 | $57.75 | 420 | — | — |
| 2019-11-18 | $60.15 | $60.15 | 40 | — | — |
| 2019-11-15 | $56.10 | $56.10 | 127 | — | — |
| 2019-11-14 | $56.70 | $56.70 | 293 | — | — |
| 2019-11-13 | $54.75 | $54.75 | 147 | — | — |
| 2019-11-12 | $54.90 | $54.90 | 453 | — | — |
| 2019-11-11 | $60.60 | $60.60 | 113 | — | — |
| 2019-11-08 | $64.35 | $64.35 | 427 | — | — |
| 2019-11-07 | $54.00 | $54.00 | 540 | — | — |
| 2019-11-06 | $55.50 | $55.50 | 367 | — | — |
| 2019-11-05 | $62.25 | $62.25 | 287 | — | — |
| 2019-11-04 | $63.15 | $63.15 | 180 | — | — |
| 2019-11-01 | $63.75 | $63.75 | 80 | — | — |
| 2019-10-31 | $63.60 | $63.60 | 253 | — | — |
| 2019-10-30 | $66.90 | $66.90 | 47 | — | — |
| 2019-10-29 | $62.25 | $62.25 | 140 | — | — |
| 2019-10-28 | $62.85 | $62.85 | 20 | — | — |
| 2019-10-25 | $62.85 | $62.85 | 247 | — | — |
| 2019-10-24 | $63.60 | $63.60 | 493 | — | — |
| 2019-10-23 | $62.10 | $62.10 | 147 | — | — |
| 2019-10-22 | $62.25 | $62.25 | 407 | — | — |
| 2019-10-21 | $62.70 | $62.70 | 1,420 | — | — |
| 2019-10-18 | $63.75 | $63.75 | 640 | — | — |
| 2019-10-17 | $63.30 | $63.30 | 740 | — | — |
| 2019-10-16 | $63.75 | $63.75 | 3,880 | — | — |
| 2019-10-15 | $55.80 | $55.80 | 300 | — | — |
| 2019-10-14 | $55.05 | $55.05 | 460 | — | — |
| 2019-10-11 | $53.25 | $53.25 | 173 | — | — |
| 2019-10-10 | $52.35 | $52.35 | 433 | — | — |
| 2019-10-09 | $50.40 | $50.40 | 200 | — | — |
| 2019-10-08 | $50.10 | $50.10 | 413 | — | — |
| 2019-10-07 | $48.00 | $48.00 | 640 | — | — |
| 2019-10-04 | $51.00 | $51.00 | 440 | — | — |
| 2019-10-03 | $51.00 | $51.00 | 740 | — | — |
| 2019-10-02 | $53.25 | $53.25 | 1,260 | — | — |
| 2019-10-01 | $59.10 | $59.10 | 6,987 | — | — |
| 2019-09-30 | $51.30 | $51.30 | 2,007 | — | — |
| 2019-09-27 | $58.20 | $58.20 | 787 | — | — |
| 2019-09-26 | $64.95 | $64.95 | 433 | — | — |
| 2019-09-25 | $65.85 | $65.85 | 867 | — | — |
| 2019-09-24 | $64.20 | $64.20 | 1,660 | — | — |
| 2019-09-23 | $69.90 | $69.90 | 1,860 | — | — |
| 2019-09-20 | $75.90 | $75.90 | 1,833 | — | — |
| 2019-09-19 | $81.60 | $81.60 | 4,180 | — | — |
| 2019-09-18 | $86.85 | $86.85 | 11,400 | — | — |
| 2019-09-17 | $94.50 | $94.50 | 63,040 | — | — |
| 2019-09-16 | $75.75 | $75.75 | 1,387 | — | — |
| 2019-09-13 | $72.75 | $72.75 | 567 | — | — |
| 2019-09-12 | $73.05 | $73.05 | 987 | — | — |
| 2019-09-11 | $70.50 | $70.50 | 160 | — | — |
| 2019-09-10 | $73.20 | $73.20 | 380 | — | — |
| 2019-09-09 | $72.00 | $72.00 | 453 | — | — |
| 2019-09-06 | $63.15 | $63.15 | 260 | — | — |
| 2019-09-05 | $69.15 | $69.15 | 493 | — | — |
| 2019-09-04 | $69.00 | $69.00 | 153 | — | — |
| 2019-09-03 | $73.95 | $73.95 | 0 | — | — |
| 2019-08-30 | $73.95 | $73.95 | 793 | — | — |
| 2019-08-29 | $74.10 | $74.10 | 393 | — | — |
| 2019-08-28 | $73.50 | $73.50 | 820 | — | — |
| 2019-08-27 | $71.25 | $71.25 | 500 | — | — |
| 2019-08-26 | $72.60 | $72.60 | 313 | — | — |
| 2019-08-23 | $73.50 | $73.50 | 313 | — | — |
| 2019-08-22 | $74.85 | $74.85 | 2,367 | — | — |
| 2019-08-21 | $72.75 | $72.75 | 853 | — | — |
| 2019-08-20 | $72.90 | $72.90 | 313 | — | — |
| 2019-08-19 | $73.50 | $73.50 | 427 | — | — |
| 2019-08-16 | $70.50 | $70.50 | 780 | — | — |
| 2019-08-15 | $71.25 | $71.25 | 1,300 | — | — |
| 2019-08-14 | $68.25 | $68.25 | 807 | — | — |
| 2019-08-13 | $71.10 | $71.10 | 280 | — | — |
| 2019-08-12 | $70.95 | $70.95 | 453 | — | — |
| 2019-08-09 | $71.25 | $71.25 | 1,140 | — | — |
| 2019-08-08 | $71.40 | $71.40 | 593 | — | — |
| 2019-08-07 | $210.00 | $210.00 | 1,773 | — | — |
| 2019-08-06 | $210.00 | $210.00 | 433 | — | — |
| 2019-08-05 | $210.00 | $210.00 | 433 | — | — |
| 2019-08-02 | $210.00 | $210.00 | 433 | — | — |
| 2019-08-01 | $210.00 | $210.00 | 433 | — | — |
| 2019-07-31 | $255.00 | $255.00 | 407 | — | — |
| 2019-07-30 | $180.00 | $180.00 | 340 | — | — |
| 2019-07-29 | $158.25 | $158.25 | 280 | — | — |
| 2019-07-26 | $109.50 | $109.50 | 0 | — | — |
| 2019-07-25 | $109.50 | $109.50 | 0 | — | — |
| 2019-07-24 | $109.50 | $109.50 | 13 | — | — |
| 2019-07-23 | $150.00 | $150.00 | 0 | — | — |
| 2019-07-22 | $150.00 | $150.00 | 0 | — | — |
| 2019-07-19 | $150.00 | $150.00 | 0 | — | — |
| 2019-07-18 | $150.00 | $150.00 | 0 | — | — |
| 2019-07-17 | $150.00 | $150.00 | 0 | — | — |
| 2019-07-16 | $150.00 | $150.00 | 0 | — | — |
| 2019-07-15 | $150.00 | $150.00 | 0 | — | — |
| 2019-07-12 | $150.00 | $150.00 | 0 | — | — |
| 2019-07-11 | $150.00 | $150.00 | 0 | — | — |
| 2019-07-10 | $150.00 | $150.00 | 0 | — | — |
| 2019-07-09 | $150.00 | $150.00 | 0 | — | — |
| 2019-07-08 | $150.00 | $150.00 | 0 | — | — |
| 2019-07-05 | $150.00 | $150.00 | 0 | — | — |
| 2019-07-03 | $150.00 | $150.00 | 0 | — | — |
| 2019-07-02 | $150.00 | $150.00 | 7 | — | — |
| 2019-07-01 | $150.00 | $150.00 | 13 | — | — |
| 2019-06-28 | $142.50 | $142.50 | 147 | — | — |
| 2019-06-27 | $156.60 | $156.60 | 40 | — | — |
| 2019-06-26 | $138.60 | $138.60 | 27 | — | — |
| 2019-06-25 | $112.80 | $112.80 | 107 | — | — |
| 2019-06-24 | $164.25 | $164.25 | 7 | — | — |
| 2019-06-21 | $131.25 | $131.25 | 53 | — | — |
| 2019-06-20 | $135.00 | $135.00 | 40 | — | — |
| 2019-06-19 | $135.00 | $135.00 | 60 | — | — |
| 2019-06-18 | $150.75 | $150.75 | 0 | — | — |
| 2019-06-17 | $150.75 | $150.75 | 60 | — | — |
| 2019-06-14 | $152.40 | $152.40 | 7 | — | — |
| 2019-06-13 | $152.40 | $152.40 | 33 | — | — |
| 2019-06-12 | $167.40 | $167.40 | 33 | — | — |
| 2019-06-11 | $123.90 | $123.90 | 233 | — | — |
| 2019-06-10 | $138.00 | $138.00 | 7 | — | — |
| 2019-06-07 | $138.00 | $138.00 | 33 | — | — |
| 2019-06-06 | $167.40 | $167.40 | 13 | — | — |
| 2019-06-05 | $167.40 | $167.40 | 32 | — | — |
| 2019-06-04 | $136.35 | $136.35 | 15 | — | — |
| 2019-06-03 | $128.25 | $128.25 | 8 | — | — |
| 2019-05-31 | $140.40 | $140.40 | 4 | — | — |
| 2019-05-30 | $135.00 | $135.00 | 27 | — | — |
| 2019-05-29 | $147.15 | $147.15 | 13 | — | — |
| 2019-05-28 | $172.80 | $172.80 | 2 | — | — |
| 2019-05-24 | $135.00 | $135.00 | 57 | — | — |
| 2019-05-23 | $141.75 | $141.75 | 110 | — | — |
| 2019-05-22 | $168.75 | $168.75 | 8 | — | — |
| 2019-05-21 | $168.75 | $168.75 | 8 | — | — |
| 2019-05-20 | $170.10 | $170.10 | 8 | — | — |
| 2019-05-17 | $159.30 | $159.30 | 13 | — | — |
| 2019-05-16 | $157.95 | $157.95 | 58 | — | — |
| 2019-05-15 | $135.00 | $135.00 | 64 | — | — |
| 2019-05-14 | $141.75 | $141.75 | 1 | — | — |
| 2019-05-13 | $148.50 | $148.50 | 1 | — | — |
| 2019-05-10 | $148.50 | $148.50 | 0 | — | — |
| 2019-05-09 | $148.50 | $148.50 | 88 | — | — |
| 2019-05-08 | $155.25 | $155.25 | 104 | — | — |
| 2019-05-07 | $153.90 | $153.90 | 7 | — | — |
| 2019-05-06 | $147.15 | $147.15 | 40 | — | — |
| 2019-05-03 | $148.50 | $148.50 | 3 | — | — |
| 2019-05-02 | $141.75 | $141.75 | 38 | — | — |
| 2019-05-01 | $143.10 | $143.10 | 353 | — | — |
| 2019-04-30 | $166.05 | $166.05 | 96 | — | — |
| 2019-04-29 | $155.25 | $155.25 | 99 | — | — |
| 2019-04-26 | $151.20 | $151.20 | 59 | — | — |
| 2019-04-25 | $172.80 | $172.80 | 18 | — | — |
| 2019-04-24 | $162.00 | $162.00 | 0 | — | — |
| 2019-04-23 | $162.00 | $162.00 | 5 | — | — |
| 2019-04-22 | $168.75 | $168.75 | 18 | — | — |
| 2019-04-18 | $162.00 | $162.00 | 88 | — | — |
| 2019-04-17 | $171.45 | $171.45 | 0 | — | — |
| 2019-04-16 | $171.45 | $171.45 | 4 | — | — |
| 2019-04-15 | $175.50 | $175.50 | 33 | — | — |
| 2019-04-12 | $168.75 | $168.75 | 144 | — | — |
| 2019-04-11 | $168.75 | $168.75 | 38 | — | — |
| 2019-04-10 | $170.10 | $170.10 | 7 | — | — |
| 2019-04-09 | $174.15 | $174.15 | 24 | — | — |
| 2019-04-08 | $179.55 | $179.55 | 61 | — | — |
| 2019-04-05 | $171.45 | $171.45 | 2 | — | — |
| 2019-04-04 | $170.10 | $170.10 | 35 | — | — |
| 2019-04-03 | $182.25 | $182.25 | 7 | — | — |
| 2019-04-02 | $182.25 | $182.25 | 5 | — | — |
| 2019-04-01 | $182.25 | $182.25 | 1 | — | — |
| 2019-03-29 | $182.25 | $182.25 | 7 | — | — |
| 2019-03-28 | $176.85 | $176.85 | 3 | — | — |
| 2019-03-27 | $176.85 | $176.85 | 0 | — | — |
| 2019-03-26 | $176.85 | $176.85 | 0 | — | — |
| 2019-03-25 | $176.85 | $176.85 | 13 | — | — |
| 2019-03-22 | $180.90 | $180.90 | 0 | — | — |
| 2019-03-21 | $180.90 | $180.90 | 0 | — | — |
| 2019-03-20 | $180.90 | $180.90 | 16 | — | — |
| 2019-03-19 | $182.25 | $182.25 | 50 | — | — |
| 2019-03-18 | $182.25 | $182.25 | 1 | — | — |
| 2019-03-15 | $182.25 | $182.25 | 4 | — | — |
| 2019-03-14 | $187.65 | $187.65 | 13 | — | — |
| 2019-03-13 | $168.75 | $168.75 | 50 | — | — |
| 2019-03-12 | $191.70 | $191.70 | 7 | — | — |
| 2019-03-11 | $189.00 | $189.00 | 7 | — | — |
| 2019-03-08 | $190.35 | $190.35 | 2 | — | — |
| 2019-03-07 | $168.75 | $168.75 | 4 | — | — |
| 2019-03-06 | $182.25 | $182.25 | 55 | — | — |
| 2019-03-05 | $168.75 | $168.75 | 26 | — | — |
| 2019-03-04 | $186.30 | $186.30 | 2 | — | — |
| 2019-03-01 | $191.70 | $191.70 | 9 | — | — |
| 2019-02-28 | $191.70 | $191.70 | 1 | — | — |
| 2019-02-27 | $187.65 | $187.65 | 31 | — | — |
| 2019-02-26 | $191.70 | $191.70 | 3 | — | — |
| 2019-02-25 | $189.00 | $189.00 | 0 | — | — |
| 2019-02-22 | $189.00 | $189.00 | 10 | — | — |
| 2019-02-21 | $184.95 | $184.95 | 9 | — | — |
| 2019-02-20 | $191.70 | $191.70 | 79 | — | — |
| 2019-02-19 | $191.70 | $191.70 | 3 | — | — |
| 2019-02-15 | $186.30 | $186.30 | 4 | — | — |
| 2019-02-14 | $190.35 | $190.35 | 16 | — | — |
| 2019-02-13 | $190.35 | $190.35 | 76 | — | — |
| 2019-02-12 | $187.65 | $187.65 | 8 | — | — |
| 2019-02-11 | $180.90 | $180.90 | 0 | — | — |
| 2019-02-08 | $180.90 | $180.90 | 6 | — | — |
| 2019-02-07 | $180.90 | $180.90 | 1 | — | — |
| 2019-02-06 | $180.90 | $180.90 | 1 | — | — |
| 2019-02-05 | $189.00 | $189.00 | 22 | — | — |
| 2019-02-04 | $178.20 | $178.20 | 0 | — | — |
| 2019-02-01 | $178.20 | $178.20 | 1 | — | — |
| 2019-01-31 | $178.20 | $178.20 | 30 | — | — |
| 2019-01-30 | $203.85 | $203.85 | 37 | — | — |
| 2019-01-29 | $195.75 | $195.75 | 67 | — | — |
| 2019-01-28 | $182.25 | $182.25 | 52 | — | — |
| 2019-01-25 | $184.95 | $184.95 | 8 | — | — |
| 2019-01-24 | $184.95 | $184.95 | 12 | — | — |
| 2019-01-23 | $182.25 | $182.25 | 0 | — | — |
| 2019-01-22 | $182.25 | $182.25 | 0 | — | — |
| 2019-01-18 | $182.25 | $182.25 | 22 | — | — |
| 2019-01-17 | $184.95 | $184.95 | 12 | — | — |
| 2019-01-16 | $175.50 | $175.50 | 13 | — | — |
| 2019-01-15 | $210.60 | $210.60 | 21 | — | — |
| 2019-01-14 | $226.80 | $226.80 | 1 | — | — |
| 2019-01-11 | $226.80 | $226.80 | 13 | — | — |
| 2019-01-10 | $191.70 | $191.70 | 11 | — | — |
| 2019-01-09 | $175.50 | $175.50 | 18 | — | — |
| 2019-01-08 | $197.10 | $197.10 | 144 | — | — |
| 2019-01-07 | $230.85 | $230.85 | 158 | — | — |
| 2019-01-04 | $175.50 | $175.50 | 40 | — | — |
| 2019-01-03 | $174.15 | $174.15 | 0 | — | — |
| 2019-01-02 | $174.15 | $174.15 | 6 | — | — |