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
- 1993-08-19 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 | $52.78 | $237.27 | 169,100 | — | — |
| 2019-12-30 | $51.74 | $232.60 | 37,500 | — | — |
| 2019-12-27 | $51.29 | $230.57 | 30,100 | — | — |
| 2019-12-26 | $51.15 | $229.94 | 27,400 | — | — |
| 2019-12-24 | $51.26 | $230.44 | 23,800 | — | — |
| 2019-12-23 | $51.07 | $229.58 | 39,700 | — | — |
| 2019-12-20 | $51.58 | $231.88 | 120,800 | — | — |
| 2019-12-19 | $51.81 | $232.91 | 53,300 | — | — |
| 2019-12-18 | $51.13 | $229.85 | 30,800 | — | — |
| 2019-12-17 | $50.24 | $225.85 | 74,300 | — | — |
| 2019-12-16 | $50.31 | $226.17 | 57,500 | — | — |
| 2019-12-13 | $50.19 | $225.63 | 34,600 | — | — |
| 2019-12-12 | $50.09 | $225.18 | 37,400 | — | — |
| 2019-12-11 | $51.08 | $229.63 | 57,300 | — | — |
| 2019-12-10 | $52.36 | $235.38 | 34,300 | — | — |
| 2019-12-09 | $52.00 | $233.77 | 48,200 | — | — |
| 2019-12-06 | $52.24 | $234.84 | 80,100 | — | — |
| 2019-12-05 | $51.26 | $230.44 | 49,600 | — | — |
| 2019-12-04 | $51.87 | $233.18 | 45,100 | — | — |
| 2019-12-03 | $51.70 | $232.42 | 44,300 | — | — |
| 2019-12-02 | $51.71 | $232.46 | 40,200 | — | — |
| 2019-11-29 | $53.14 | $238.89 | 17,000 | — | — |
| 2019-11-27 | $53.48 | $240.42 | 27,900 | — | — |
| 2019-11-26 | $52.93 | $237.95 | 45,900 | — | — |
| 2019-11-25 | $52.74 | $237.09 | 41,000 | — | — |
| 2019-11-22 | $50.88 | $228.73 | 25,000 | — | — |
| 2019-11-21 | $50.89 | $228.78 | 44,200 | — | — |
| 2019-11-20 | $51.59 | $231.92 | 52,500 | — | — |
| 2019-11-19 | $52.48 | $235.92 | 35,100 | — | — |
| 2019-11-18 | $52.69 | $236.87 | 41,000 | — | — |
| 2019-11-15 | $52.00 | $233.77 | 64,200 | — | — |
| 2019-11-14 | $52.16 | $234.48 | 35,100 | — | — |
| 2019-11-13 | $51.30 | $230.62 | 35,400 | — | — |
| 2019-11-12 | $51.81 | $232.91 | 35,300 | — | — |
| 2019-11-11 | $52.67 | $236.78 | 38,500 | — | — |
| 2019-11-08 | $52.93 | $237.95 | 38,400 | — | — |
| 2019-11-07 | $53.73 | $241.54 | 41,300 | — | — |
| 2019-11-06 | $53.76 | $241.68 | 44,600 | — | — |
| 2019-11-05 | $54.65 | $245.68 | 45,400 | — | — |
| 2019-11-04 | $53.86 | $242.13 | 29,000 | — | — |
| 2019-11-01 | $52.81 | $237.41 | 62,000 | — | — |
| 2019-10-31 | $53.54 | $240.69 | 100,200 | — | — |
| 2019-10-30 | $57.23 | $257.28 | 32,200 | — | — |
| 2019-10-29 | $56.02 | $251.84 | 55,900 | — | — |
| 2019-10-28 | $55.13 | $247.84 | 32,600 | — | — |
| 2019-10-25 | $54.95 | $247.03 | 42,900 | — | — |
| 2019-10-24 | $55.62 | $250.04 | 30,900 | — | — |
| 2019-10-23 | $55.19 | $248.11 | 22,600 | — | — |
| 2019-10-22 | $55.13 | $247.84 | 24,100 | — | — |
| 2019-10-21 | $55.19 | $248.11 | 32,200 | — | — |
| 2019-10-18 | $54.72 | $245.99 | 24,200 | — | — |
| 2019-10-17 | $54.45 | $244.78 | 38,300 | — | — |
| 2019-10-16 | $54.10 | $243.21 | 36,100 | — | — |
| 2019-10-15 | $54.37 | $242.04 | 56,900 | — | — |
| 2019-10-14 | $54.19 | $241.24 | 42,500 | — | — |
| 2019-10-11 | $54.24 | $241.46 | 35,700 | — | — |
| 2019-10-10 | $53.52 | $238.25 | 37,300 | — | — |
| 2019-10-09 | $53.20 | $236.83 | 21,100 | — | — |
| 2019-10-08 | $53.29 | $237.23 | 27,700 | — | — |
| 2019-10-07 | $53.66 | $238.88 | 53,600 | — | — |
| 2019-10-04 | $53.07 | $236.25 | 44,000 | — | — |
| 2019-10-03 | $53.12 | $236.47 | 47,900 | — | — |
| 2019-10-02 | $53.47 | $238.03 | 51,700 | — | — |
| 2019-10-01 | $53.30 | $237.27 | 35,300 | — | — |
| 2019-09-30 | $54.51 | $242.66 | 52,800 | — | — |
| 2019-09-27 | $54.18 | $241.19 | 35,500 | — | — |
| 2019-09-26 | $54.22 | $241.37 | 27,000 | — | — |
| 2019-09-25 | $53.99 | $240.35 | 41,800 | — | — |
| 2019-09-24 | $53.25 | $237.05 | 40,700 | — | — |
| 2019-09-23 | $53.95 | $240.17 | 42,300 | — | — |
| 2019-09-20 | $53.92 | $240.03 | 81,100 | — | — |
| 2019-09-19 | $54.30 | $241.73 | 52,000 | — | — |
| 2019-09-18 | $54.47 | $242.48 | 52,900 | — | — |
| 2019-09-17 | $55.01 | $244.89 | 48,000 | — | — |
| 2019-09-16 | $54.24 | $241.46 | 40,400 | — | — |
| 2019-09-13 | $53.90 | $239.94 | 37,300 | — | — |
| 2019-09-12 | $53.58 | $238.52 | 53,600 | — | — |
| 2019-09-11 | $53.82 | $239.59 | 44,200 | — | — |
| 2019-09-10 | $51.99 | $231.44 | 71,300 | — | — |
| 2019-09-09 | $51.95 | $231.26 | 33,700 | — | — |
| 2019-09-06 | $51.47 | $229.13 | 31,300 | — | — |
| 2019-09-05 | $51.31 | $228.41 | 51,200 | — | — |
| 2019-09-04 | $51.03 | $227.17 | 30,300 | — | — |
| 2019-09-03 | $50.61 | $225.30 | 33,300 | — | — |
| 2019-08-30 | $50.23 | $223.61 | 52,200 | — | — |
| 2019-08-29 | $50.34 | $224.10 | 46,000 | — | — |
| 2019-08-28 | $49.82 | $221.78 | 36,800 | — | — |
| 2019-08-27 | $49.30 | $219.47 | 38,200 | — | — |
| 2019-08-26 | $50.53 | $224.94 | 55,700 | — | — |
| 2019-08-23 | $49.76 | $221.51 | 66,800 | — | — |
| 2019-08-22 | $51.59 | $229.66 | 49,400 | — | — |
| 2019-08-21 | $51.70 | $230.15 | 35,500 | — | — |
| 2019-08-20 | $52.16 | $232.20 | 60,300 | — | — |
| 2019-08-19 | $52.74 | $234.78 | 62,600 | — | — |
| 2019-08-16 | $51.30 | $228.37 | 63,600 | — | — |
| 2019-08-15 | $50.20 | $223.47 | 120,000 | — | — |
| 2019-08-14 | $49.50 | $220.36 | 128,500 | — | — |
| 2019-08-13 | $52.67 | $234.47 | 44,600 | — | — |
| 2019-08-12 | $52.96 | $235.76 | 49,100 | — | — |
| 2019-08-09 | $54.24 | $241.46 | 76,000 | — | — |
| 2019-08-08 | $53.95 | $240.17 | 62,300 | — | — |
| 2019-08-07 | $52.17 | $232.24 | 35,000 | — | — |
| 2019-08-06 | $52.25 | $232.60 | 43,500 | — | — |
| 2019-08-05 | $51.40 | $228.82 | 80,700 | — | — |
| 2019-08-02 | $53.54 | $238.34 | 42,900 | — | — |
| 2019-08-01 | $53.66 | $238.88 | 45,500 | — | — |
| 2019-07-31 | $54.79 | $243.91 | 102,900 | — | — |
| 2019-07-30 | $55.53 | $247.20 | 28,900 | — | — |
| 2019-07-29 | $55.19 | $245.69 | 40,200 | — | — |
| 2019-07-26 | $54.10 | $240.83 | 78,200 | — | — |
| 2019-07-25 | $54.99 | $244.80 | 42,100 | — | — |
| 2019-07-24 | $55.01 | $244.89 | 75,800 | — | — |
| 2019-07-23 | $53.63 | $238.74 | 50,800 | — | — |
| 2019-07-22 | $52.65 | $234.38 | 42,000 | — | — |
| 2019-07-19 | $53.18 | $236.74 | 34,800 | — | — |
| 2019-07-18 | $54.26 | $241.55 | 23,800 | — | — |
| 2019-07-17 | $54.44 | $242.35 | 52,500 | — | — |
| 2019-07-16 | $54.50 | $242.62 | 30,400 | — | — |
| 2019-07-15 | $55.26 | $243.64 | 43,400 | — | — |
| 2019-07-12 | $55.25 | $243.60 | 56,100 | — | — |
| 2019-07-11 | $54.97 | $242.36 | 49,500 | — | — |
| 2019-07-10 | $56.06 | $247.17 | 72,600 | — | — |
| 2019-07-09 | $56.00 | $246.90 | 38,200 | — | — |
| 2019-07-08 | $56.32 | $248.31 | 100,600 | — | — |
| 2019-07-05 | $56.86 | $250.69 | 30,400 | — | — |
| 2019-07-03 | $56.84 | $250.61 | 15,500 | — | — |
| 2019-07-02 | $56.09 | $247.30 | 31,300 | — | — |
| 2019-07-01 | $55.29 | $243.77 | 48,100 | — | — |
| 2019-06-28 | $56.13 | $247.48 | 122,300 | — | — |
| 2019-06-27 | $54.37 | $239.72 | 49,400 | — | — |
| 2019-06-26 | $52.55 | $231.69 | 55,500 | — | — |
| 2019-06-25 | $53.81 | $237.25 | 39,300 | — | — |
| 2019-06-24 | $53.91 | $237.69 | 54,200 | — | — |
| 2019-06-21 | $55.26 | $243.64 | 92,100 | — | — |
| 2019-06-20 | $56.95 | $251.09 | 38,900 | — | — |
| 2019-06-19 | $57.49 | $253.47 | 45,600 | — | — |
| 2019-06-18 | $57.42 | $253.16 | 23,600 | — | — |
| 2019-06-17 | $57.09 | $251.71 | 45,800 | — | — |
| 2019-06-14 | $57.00 | $251.31 | 30,900 | — | — |
| 2019-06-13 | $58.06 | $255.98 | 36,200 | — | — |
| 2019-06-12 | $57.18 | $252.10 | 28,300 | — | — |
| 2019-06-11 | $56.17 | $247.65 | 56,500 | — | — |
| 2019-06-10 | $55.90 | $246.46 | 56,000 | — | — |
| 2019-06-07 | $55.97 | $246.77 | 33,200 | — | — |
| 2019-06-06 | $55.48 | $244.61 | 53,800 | — | — |
| 2019-06-05 | $55.16 | $243.20 | 61,900 | — | — |
| 2019-06-04 | $53.90 | $237.64 | 62,900 | — | — |
| 2019-06-03 | $53.69 | $236.72 | 46,300 | — | — |
| 2019-05-31 | $53.69 | $236.72 | 39,000 | — | — |
| 2019-05-30 | $53.78 | $237.11 | 48,200 | — | — |
| 2019-05-29 | $53.30 | $235.00 | 31,600 | — | — |
| 2019-05-28 | $54.20 | $238.97 | 39,000 | — | — |
| 2019-05-24 | $55.06 | $242.76 | 20,300 | — | — |
| 2019-05-23 | $54.89 | $242.01 | 46,500 | — | — |
| 2019-05-22 | $54.60 | $240.73 | 24,300 | — | — |
| 2019-05-21 | $55.16 | $243.20 | 37,400 | — | — |
| 2019-05-20 | $54.39 | $239.80 | 33,900 | — | — |
| 2019-05-17 | $54.35 | $239.63 | 43,300 | — | — |
| 2019-05-16 | $54.54 | $240.46 | 53,800 | — | — |
| 2019-05-15 | $55.09 | $242.89 | 33,900 | — | — |
| 2019-05-14 | $54.94 | $242.23 | 65,100 | — | — |
| 2019-05-13 | $54.00 | $238.08 | 42,200 | — | — |
| 2019-05-10 | $54.16 | $238.79 | 61,700 | — | — |
| 2019-05-09 | $54.12 | $238.61 | 41,500 | — | — |
| 2019-05-08 | $54.19 | $238.92 | 35,900 | — | — |
| 2019-05-07 | $54.99 | $242.45 | 39,400 | — | — |
| 2019-05-06 | $56.24 | $247.96 | 66,200 | — | — |
| 2019-05-03 | $55.71 | $245.62 | 102,800 | — | — |
| 2019-05-02 | $53.45 | $235.66 | 57,500 | — | — |
| 2019-05-01 | $53.72 | $236.85 | 121,400 | — | — |
| 2019-04-30 | $53.35 | $235.22 | 90,600 | — | — |
| 2019-04-29 | $53.75 | $236.98 | 25,100 | — | — |
| 2019-04-26 | $53.88 | $237.55 | 25,100 | — | — |
| 2019-04-25 | $53.56 | $236.14 | 18,900 | — | — |
| 2019-04-24 | $53.61 | $236.36 | 54,500 | — | — |
| 2019-04-23 | $52.97 | $233.54 | 52,300 | — | — |
| 2019-04-22 | $52.27 | $230.46 | 38,100 | — | — |
| 2019-04-18 | $52.86 | $233.06 | 26,100 | — | — |
| 2019-04-17 | $52.72 | $232.44 | 38,400 | — | — |
| 2019-04-16 | $52.79 | $232.75 | 43,900 | — | — |
| 2019-04-15 | $53.00 | $233.68 | 27,500 | — | — |
| 2019-04-12 | $53.78 | $234.78 | 38,900 | — | — |
| 2019-04-11 | $53.73 | $234.56 | 26,200 | — | — |
| 2019-04-10 | $54.07 | $236.04 | 60,800 | — | — |
| 2019-04-09 | $52.98 | $231.28 | 42,000 | — | — |
| 2019-04-08 | $53.31 | $232.73 | 35,300 | — | — |
| 2019-04-05 | $54.04 | $235.91 | 73,100 | — | — |
| 2019-04-04 | $53.35 | $232.90 | 22,800 | — | — |
| 2019-04-03 | $52.89 | $230.89 | 23,700 | — | — |
| 2019-04-02 | $52.95 | $231.15 | 116,000 | — | — |
| 2019-04-01 | $52.09 | $227.40 | 75,000 | — | — |
| 2019-03-29 | $51.37 | $224.26 | 101,700 | — | — |
| 2019-03-28 | $51.80 | $226.13 | 38,900 | — | — |
| 2019-03-27 | $50.30 | $219.59 | 59,400 | — | — |
| 2019-03-26 | $49.74 | $217.14 | 111,400 | — | — |
| 2019-03-25 | $49.37 | $215.53 | 63,800 | — | — |
| 2019-03-22 | $50.22 | $219.24 | 41,500 | — | — |
| 2019-03-21 | $51.34 | $224.13 | 42,600 | — | — |
| 2019-03-20 | $50.14 | $218.89 | 111,400 | — | — |
| 2019-03-19 | $50.34 | $219.76 | 29,500 | — | — |
| 2019-03-18 | $50.64 | $221.07 | 51,500 | — | — |
| 2019-03-15 | $49.74 | $217.14 | 576,300 | — | — |
| 2019-03-14 | $49.36 | $215.48 | 79,500 | — | — |
| 2019-03-13 | $50.23 | $219.28 | 93,300 | — | — |
| 2019-03-12 | $50.35 | $219.80 | 122,900 | — | — |
| 2019-03-11 | $51.62 | $225.35 | 139,000 | — | — |
| 2019-03-08 | $53.01 | $231.42 | 24,600 | — | — |
| 2019-03-07 | $53.67 | $234.30 | 38,100 | — | — |
| 2019-03-06 | $54.58 | $238.27 | 26,300 | — | — |
| 2019-03-05 | $56.02 | $244.56 | 37,000 | — | — |
| 2019-03-04 | $57.11 | $249.31 | 37,600 | — | — |
| 2019-03-01 | $57.11 | $249.31 | 63,600 | — | — |
| 2019-02-28 | $56.67 | $247.39 | 52,900 | — | — |
| 2019-02-27 | $56.35 | $246.00 | 24,100 | — | — |
| 2019-02-26 | $56.97 | $248.70 | 16,300 | — | — |
| 2019-02-25 | $56.66 | $247.35 | 29,100 | — | — |
| 2019-02-22 | $58.11 | $253.68 | 21,200 | — | — |
| 2019-02-21 | $57.62 | $251.54 | 12,400 | — | — |
| 2019-02-20 | $57.58 | $251.37 | 34,100 | — | — |
| 2019-02-19 | $57.25 | $249.93 | 49,100 | — | — |
| 2019-02-15 | $57.32 | $250.23 | 37,900 | — | — |
| 2019-02-14 | $56.85 | $248.18 | 43,500 | — | — |
| 2019-02-13 | $57.12 | $249.36 | 22,700 | — | — |
| 2019-02-12 | $57.03 | $248.97 | 21,900 | — | — |
| 2019-02-11 | $57.46 | $250.84 | 23,800 | — | — |
| 2019-02-08 | $57.26 | $249.97 | 17,800 | — | — |
| 2019-02-07 | $57.10 | $249.27 | 36,700 | — | — |
| 2019-02-06 | $55.08 | $240.45 | 25,300 | — | — |
| 2019-02-05 | $55.68 | $243.07 | 11,800 | — | — |
| 2019-02-04 | $54.99 | $240.06 | 56,700 | — | — |
| 2019-02-01 | $52.68 | $229.98 | 33,200 | — | — |
| 2019-01-31 | $52.96 | $231.20 | 112,700 | — | — |
| 2019-01-30 | $53.52 | $233.64 | 21,400 | — | — |
| 2019-01-29 | $53.33 | $232.81 | 19,000 | — | — |
| 2019-01-28 | $52.74 | $230.24 | 18,700 | — | — |
| 2019-01-25 | $52.80 | $230.50 | 22,400 | — | — |
| 2019-01-24 | $51.78 | $226.05 | 10,000 | — | — |
| 2019-01-23 | $51.83 | $226.26 | 17,100 | — | — |
| 2019-01-22 | $51.00 | $222.64 | 17,400 | — | — |
| 2019-01-18 | $51.38 | $224.30 | 21,200 | — | — |
| 2019-01-17 | $52.61 | $229.67 | 36,600 | — | — |
| 2019-01-16 | $50.80 | $221.77 | 19,400 | — | — |
| 2019-01-15 | $50.42 | $217.80 | 27,100 | — | — |
| 2019-01-14 | $50.53 | $218.27 | 17,300 | — | — |
| 2019-01-11 | $51.11 | $220.78 | 31,800 | — | — |
| 2019-01-10 | $51.05 | $220.52 | 27,600 | — | — |
| 2019-01-09 | $51.18 | $221.08 | 17,500 | — | — |
| 2019-01-08 | $50.81 | $219.48 | 58,300 | — | — |
| 2019-01-07 | $49.19 | $212.48 | 33,700 | — | — |
| 2019-01-04 | $48.18 | $208.12 | 38,600 | — | — |
| 2019-01-03 | $46.57 | $201.16 | 26,000 | — | — |
| 2019-01-02 | $45.89 | $198.23 | 26,300 | — | — |