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
- 2008-05-23 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 | $34.50 | $34.50 | 139,916 | — | — |
| 2019-12-30 | $30.75 | $30.75 | 33,539 | — | — |
| 2019-12-27 | $30.00 | $30.00 | 38,468 | — | — |
| 2019-12-26 | $30.75 | $30.75 | 20,840 | — | — |
| 2019-12-24 | $30.75 | $30.75 | 8,768 | — | — |
| 2019-12-23 | $32.25 | $32.25 | 21,599 | — | — |
| 2019-12-20 | $33.75 | $33.75 | 42,023 | — | — |
| 2019-12-19 | $29.25 | $29.25 | 26,547 | — | — |
| 2019-12-18 | $30.00 | $30.00 | 43,955 | — | — |
| 2019-12-17 | $30.75 | $30.75 | 23,760 | — | — |
| 2019-12-16 | $32.25 | $32.25 | 50,248 | — | — |
| 2019-12-13 | $30.75 | $30.75 | 59,817 | — | — |
| 2019-12-12 | $32.25 | $32.25 | 213,208 | — | — |
| 2019-12-11 | $42.75 | $42.75 | 309,156 | — | — |
| 2019-12-10 | $32.25 | $32.25 | 74,473 | — | — |
| 2019-12-09 | $35.25 | $35.25 | 30,517 | — | — |
| 2019-12-06 | $35.25 | $35.25 | 46,179 | — | — |
| 2019-12-05 | $35.25 | $35.25 | 68,141 | — | — |
| 2019-12-04 | $37.50 | $37.50 | 99,185 | — | — |
| 2019-12-03 | $33.75 | $33.75 | 43,667 | — | — |
| 2019-12-02 | $34.50 | $34.50 | 91,749 | — | — |
| 2019-11-29 | $30.75 | $30.75 | 66,457 | — | — |
| 2019-11-27 | $27.75 | $27.75 | 76,216 | — | — |
| 2019-11-26 | $27.00 | $27.00 | 197,448 | — | — |
| 2019-11-25 | $35.25 | $35.25 | 117,725 | — | — |
| 2019-11-22 | $23.25 | $23.25 | 39,097 | — | — |
| 2019-11-21 | $25.50 | $25.50 | 84,051 | — | — |
| 2019-11-20 | $27.75 | $27.75 | 670,907 | — | — |
| 2019-11-19 | $16.50 | $16.50 | 53,428 | — | — |
| 2019-11-18 | $17.25 | $17.25 | 15,965 | — | — |
| 2019-11-15 | $17.25 | $17.25 | 15,656 | — | — |
| 2019-11-14 | $18.75 | $18.75 | 18,059 | — | — |
| 2019-11-13 | $18.75 | $18.75 | 91,197 | — | — |
| 2019-11-12 | $41.25 | $41.25 | 4,783 | — | — |
| 2019-11-11 | $46.50 | $46.50 | 6,252 | — | — |
| 2019-11-08 | $57.00 | $57.00 | 4,720 | — | — |
| 2019-11-07 | $51.00 | $51.00 | 2,779 | — | — |
| 2019-11-06 | $45.00 | $45.00 | 7,716 | — | — |
| 2019-11-05 | $48.75 | $48.75 | 2,332 | — | — |
| 2019-11-04 | $48.75 | $48.75 | 8,665 | — | — |
| 2019-11-01 | $57.00 | $57.00 | 6,212 | — | — |
| 2019-10-31 | $63.00 | $63.00 | 13,513 | — | — |
| 2019-10-30 | $45.00 | $45.00 | 11,324 | — | — |
| 2019-10-29 | $62.25 | $62.25 | 10,169 | — | — |
| 2019-10-28 | $81.75 | $81.75 | 4,473 | — | — |
| 2019-10-25 | $95.25 | $95.25 | 5,701 | — | — |
| 2019-10-24 | $87.75 | $87.75 | 1,348 | — | — |
| 2019-10-23 | $97.50 | $97.50 | 773 | — | — |
| 2019-10-22 | $94.50 | $94.50 | 1,604 | — | — |
| 2019-10-21 | $92.25 | $92.25 | 1,016 | — | — |
| 2019-10-18 | $101.25 | $101.25 | 783 | — | — |
| 2019-10-17 | $105.00 | $105.00 | 4,033 | — | — |
| 2019-10-16 | $127.50 | $127.50 | 3,973 | — | — |
| 2019-10-15 | $131.25 | $131.25 | 135 | — | — |
| 2019-10-14 | $131.25 | $131.25 | 397 | — | — |
| 2019-10-11 | $133.50 | $133.50 | 143 | — | — |
| 2019-10-10 | $131.25 | $131.25 | 197 | — | — |
| 2019-10-09 | $135.00 | $135.00 | 84 | — | — |
| 2019-10-08 | $135.00 | $135.00 | 145 | — | — |
| 2019-10-07 | $135.00 | $135.00 | 107 | — | — |
| 2019-10-04 | $134.25 | $134.25 | 235 | — | — |
| 2019-10-03 | $141.75 | $141.75 | 163 | — | — |
| 2019-10-02 | $135.75 | $135.75 | 313 | — | — |
| 2019-10-01 | $141.75 | $141.75 | 80 | — | — |
| 2019-09-30 | $138.75 | $138.75 | 336 | — | — |
| 2019-09-27 | $148.50 | $148.50 | 488 | — | — |
| 2019-09-26 | $148.50 | $148.50 | 293 | — | — |
| 2019-09-25 | $154.50 | $154.50 | 408 | — | — |
| 2019-09-24 | $158.25 | $158.25 | 435 | — | — |
| 2019-09-23 | $158.25 | $158.25 | 463 | — | — |
| 2019-09-20 | $165.00 | $165.00 | 253 | — | — |
| 2019-09-19 | $159.75 | $159.75 | 467 | — | — |
| 2019-09-18 | $155.25 | $155.25 | 863 | — | — |
| 2019-09-17 | $152.25 | $152.25 | 396 | — | — |
| 2019-09-16 | $164.25 | $164.25 | 952 | — | — |
| 2019-09-13 | $152.25 | $152.25 | 304 | — | — |
| 2019-09-12 | $152.25 | $152.25 | 199 | — | — |
| 2019-09-11 | $150.00 | $150.00 | 652 | — | — |
| 2019-09-10 | $153.00 | $153.00 | 833 | — | — |
| 2019-09-09 | $138.00 | $138.00 | 408 | — | — |
| 2019-09-06 | $145.50 | $145.50 | 93 | — | — |
| 2019-09-05 | $141.00 | $141.00 | 131 | — | — |
| 2019-09-04 | $142.50 | $142.50 | 577 | — | — |
| 2019-09-03 | $146.25 | $146.25 | 388 | — | — |
| 2019-08-30 | $147.00 | $147.00 | 968 | — | — |
| 2019-08-29 | $147.00 | $147.00 | 689 | — | — |
| 2019-08-28 | $159.00 | $159.00 | 401 | — | — |
| 2019-08-27 | $168.00 | $168.00 | 1,792 | — | — |
| 2019-08-26 | $154.50 | $154.50 | 667 | — | — |
| 2019-08-23 | $151.50 | $151.50 | 809 | — | — |
| 2019-08-22 | $147.00 | $147.00 | 277 | — | — |
| 2019-08-21 | $152.25 | $152.25 | 281 | — | — |
| 2019-08-20 | $150.75 | $150.75 | 527 | — | — |
| 2019-08-19 | $161.25 | $161.25 | 799 | — | — |
| 2019-08-16 | $153.75 | $153.75 | 757 | — | — |
| 2019-08-15 | $149.25 | $149.25 | 395 | — | — |
| 2019-08-14 | $153.00 | $153.00 | 585 | — | — |
| 2019-08-13 | $156.75 | $156.75 | 597 | — | — |
| 2019-08-12 | $155.25 | $155.25 | 331 | — | — |
| 2019-08-09 | $161.25 | $161.25 | 672 | — | — |
| 2019-08-08 | $162.75 | $162.75 | 339 | — | — |
| 2019-08-07 | $162.75 | $162.75 | 96 | — | — |
| 2019-08-06 | $160.50 | $160.50 | 111 | — | — |
| 2019-08-05 | $161.25 | $161.25 | 375 | — | — |
| 2019-08-02 | $168.75 | $168.75 | 344 | — | — |
| 2019-08-01 | $171.75 | $171.75 | 372 | — | — |
| 2019-07-31 | $169.50 | $169.50 | 780 | — | — |
| 2019-07-30 | $171.00 | $171.00 | 292 | — | — |
| 2019-07-29 | $171.00 | $171.00 | 800 | — | — |
| 2019-07-26 | $163.50 | $163.50 | 763 | — | — |
| 2019-07-25 | $173.25 | $173.25 | 1,055 | — | — |
| 2019-07-24 | $167.25 | $167.25 | 1,817 | — | — |
| 2019-07-23 | $162.75 | $162.75 | 10,639 | — | — |
| 2019-07-22 | $171.00 | $171.00 | 1,020 | — | — |
| 2019-07-19 | $189.00 | $189.00 | 1,156 | — | — |
| 2019-07-18 | $189.00 | $189.00 | 3,124 | — | — |
| 2019-07-17 | $180.00 | $180.00 | 2,047 | — | — |
| 2019-07-16 | $171.75 | $171.75 | 993 | — | — |
| 2019-07-15 | $168.00 | $168.00 | 1,748 | — | — |
| 2019-07-12 | $163.50 | $163.50 | 3,075 | — | — |
| 2019-07-11 | $163.50 | $163.50 | 608 | — | — |
| 2019-07-10 | $169.50 | $169.50 | 4,265 | — | — |
| 2019-07-09 | $162.75 | $162.75 | 8,813 | — | — |
| 2019-07-08 | $187.50 | $187.50 | 564 | — | — |
| 2019-07-05 | $183.75 | $183.75 | 273 | — | — |
| 2019-07-03 | $188.25 | $188.25 | 1,169 | — | — |
| 2019-07-02 | $177.00 | $177.00 | 3,743 | — | — |
| 2019-07-01 | $211.50 | $211.50 | 264 | — | — |
| 2019-06-28 | $213.75 | $213.75 | 135 | — | — |
| 2019-06-27 | $213.75 | $213.75 | 2,055 | — | — |
| 2019-06-26 | $229.50 | $229.50 | 616 | — | — |
| 2019-06-25 | $217.50 | $217.50 | 1,069 | — | — |
| 2019-06-24 | $219.75 | $219.75 | 436 | — | — |
| 2019-06-21 | $222.75 | $222.75 | 637 | — | — |
| 2019-06-20 | $225.75 | $225.75 | 287 | — | — |
| 2019-06-19 | $225.00 | $225.00 | 1,051 | — | — |
| 2019-06-18 | $225.00 | $225.00 | 672 | — | — |
| 2019-06-17 | $218.25 | $218.25 | 505 | — | — |
| 2019-06-14 | $212.25 | $212.25 | 3,988 | — | — |
| 2019-06-13 | $236.25 | $236.25 | 693 | — | — |
| 2019-06-12 | $235.50 | $235.50 | 236 | — | — |
| 2019-06-11 | $236.25 | $236.25 | 383 | — | — |
| 2019-06-10 | $243.75 | $243.75 | 1,265 | — | — |
| 2019-06-07 | $238.50 | $238.50 | 616 | — | — |
| 2019-06-06 | $229.50 | $229.50 | 195 | — | — |
| 2019-06-05 | $230.25 | $230.25 | 471 | — | — |
| 2019-06-04 | $230.25 | $230.25 | 440 | — | — |
| 2019-06-03 | $218.25 | $218.25 | 2,040 | — | — |
| 2019-05-31 | $242.25 | $242.25 | 663 | — | — |
| 2019-05-30 | $246.00 | $246.00 | 1,897 | — | — |
| 2019-05-29 | $262.50 | $262.50 | 1,047 | — | — |
| 2019-05-28 | $274.50 | $274.50 | 1,843 | — | — |
| 2019-05-24 | $274.50 | $274.50 | 6,283 | — | — |
| 2019-05-23 | $357.75 | $357.75 | 4,017 | — | — |
| 2019-05-22 | $363.00 | $363.00 | 3,464 | — | — |
| 2019-05-21 | $405.00 | $405.00 | 9,157 | — | — |
| 2019-05-20 | $339.75 | $339.75 | 787 | — | — |
| 2019-05-17 | $330.00 | $330.00 | 625 | — | — |
| 2019-05-16 | $349.50 | $349.50 | 551 | — | — |
| 2019-05-15 | $339.75 | $339.75 | 1,297 | — | — |
| 2019-05-14 | $326.25 | $326.25 | 1,616 | — | — |
| 2019-05-13 | $298.50 | $298.50 | 999 | — | — |
| 2019-05-10 | $322.50 | $322.50 | 1,957 | — | — |
| 2019-05-09 | $330.00 | $330.00 | 1,779 | — | — |
| 2019-05-08 | $339.00 | $339.00 | 2,136 | — | — |
| 2019-05-07 | $352.50 | $352.50 | 9,596 | — | — |
| 2019-05-06 | $339.00 | $339.00 | 3,616 | — | — |
| 2019-05-03 | $344.25 | $344.25 | 31,437 | — | — |
| 2019-05-02 | $442.50 | $442.50 | 170,056 | — | — |
| 2019-05-01 | $231.00 | $231.00 | 648 | — | — |
| 2019-04-30 | $222.00 | $222.00 | 483 | — | — |
| 2019-04-29 | $217.50 | $217.50 | 361 | — | — |
| 2019-04-26 | $235.50 | $235.50 | 773 | — | — |
| 2019-04-25 | $253.50 | $253.50 | 1,336 | — | — |
| 2019-04-24 | $219.75 | $219.75 | 344 | — | — |
| 2019-04-23 | $207.00 | $207.00 | 171 | — | — |
| 2019-04-22 | $227.25 | $227.25 | 584 | — | — |
| 2019-04-18 | $234.00 | $234.00 | 308 | — | — |
| 2019-04-17 | $248.25 | $248.25 | 455 | — | — |
| 2019-04-16 | $240.00 | $240.00 | 304 | — | — |
| 2019-04-15 | $243.75 | $243.75 | 444 | — | — |
| 2019-04-12 | $257.25 | $257.25 | 471 | — | — |
| 2019-04-11 | $256.50 | $256.50 | 149 | — | — |
| 2019-04-10 | $256.50 | $256.50 | 461 | — | — |
| 2019-04-09 | $279.75 | $279.75 | 217 | — | — |
| 2019-04-08 | $285.00 | $285.00 | 720 | — | — |
| 2019-04-05 | $276.00 | $276.00 | 1,063 | — | — |
| 2019-04-04 | $310.50 | $310.50 | 373 | — | — |
| 2019-04-03 | $309.00 | $309.00 | 800 | — | — |
| 2019-04-02 | $297.75 | $297.75 | 1,360 | — | — |
| 2019-04-01 | $273.75 | $273.75 | 792 | — | — |
| 2019-03-29 | $278.25 | $278.25 | 755 | — | — |
| 2019-03-28 | $290.25 | $290.25 | 1,387 | — | — |
| 2019-03-27 | $303.00 | $303.00 | 984 | — | — |
| 2019-03-26 | $324.00 | $324.00 | 973 | — | — |
| 2019-03-25 | $337.50 | $337.50 | 452 | — | — |
| 2019-03-22 | $352.50 | $352.50 | 403 | — | — |
| 2019-03-21 | $366.00 | $366.00 | 632 | — | — |
| 2019-03-20 | $348.75 | $348.75 | 1,328 | — | — |
| 2019-03-19 | $352.50 | $352.50 | 2,703 | — | — |
| 2019-03-18 | $367.50 | $367.50 | 1,969 | — | — |
| 2019-03-15 | $361.50 | $361.50 | 2,027 | — | — |
| 2019-03-14 | $397.50 | $397.50 | 3,653 | — | — |
| 2019-03-13 | $450.00 | $450.00 | 19,432 | — | — |
| 2019-03-12 | $365.25 | $365.25 | 4,309 | — | — |
| 2019-03-11 | $348.75 | $348.75 | 11,568 | — | — |
| 2019-03-08 | $375.00 | $375.00 | 24,447 | — | — |
| 2019-03-07 | $525.00 | $525.00 | 14,836 | — | — |
| 2019-03-06 | $336.75 | $336.75 | 2,685 | — | — |
| 2019-03-05 | $285.00 | $285.00 | 913 | — | — |
| 2019-03-04 | $255.75 | $255.75 | 549 | — | — |
| 2019-03-01 | $264.75 | $264.75 | 856 | — | — |
| 2019-02-28 | $276.00 | $276.00 | 1,979 | — | — |
| 2019-02-27 | $273.75 | $273.75 | 5,728 | — | — |
| 2019-02-26 | $234.75 | $234.75 | 1,068 | — | — |
| 2019-02-25 | $232.50 | $232.50 | 1,036 | — | — |
| 2019-02-22 | $230.25 | $230.25 | 1,411 | — | — |
| 2019-02-21 | $204.75 | $204.75 | 453 | — | — |
| 2019-02-20 | $202.50 | $202.50 | 428 | — | — |
| 2019-02-19 | $199.50 | $199.50 | 305 | — | — |
| 2019-02-15 | $184.50 | $184.50 | 312 | — | — |
| 2019-02-14 | $181.50 | $181.50 | 380 | — | — |
| 2019-02-13 | $188.25 | $188.25 | 848 | — | — |
| 2019-02-12 | $171.00 | $171.00 | 755 | — | — |
| 2019-02-11 | $168.75 | $168.75 | 419 | — | — |
| 2019-02-08 | $186.75 | $186.75 | 295 | — | — |
| 2019-02-07 | $182.25 | $182.25 | 492 | — | — |
| 2019-02-06 | $186.75 | $186.75 | 527 | — | — |
| 2019-02-05 | $187.50 | $187.50 | 243 | — | — |
| 2019-02-04 | $186.00 | $186.00 | 1,503 | — | — |
| 2019-02-01 | $168.75 | $168.75 | 449 | — | — |
| 2019-01-31 | $165.00 | $165.00 | 579 | — | — |
| 2019-01-30 | $160.50 | $160.50 | 359 | — | — |
| 2019-01-29 | $162.00 | $162.00 | 768 | — | — |
| 2019-01-28 | $162.00 | $162.00 | 287 | — | — |
| 2019-01-25 | $169.50 | $169.50 | 237 | — | — |
| 2019-01-24 | $173.25 | $173.25 | 241 | — | — |
| 2019-01-23 | $170.25 | $170.25 | 2,684 | — | — |
| 2019-01-22 | $161.25 | $161.25 | 431 | — | — |
| 2019-01-18 | $171.75 | $171.75 | 348 | — | — |
| 2019-01-17 | $171.00 | $171.00 | 556 | — | — |
| 2019-01-16 | $170.25 | $170.25 | 508 | — | — |
| 2019-01-15 | $175.50 | $175.50 | 1,465 | — | — |
| 2019-01-14 | $174.00 | $174.00 | 8,889 | — | — |
| 2019-01-11 | $170.25 | $170.25 | 813 | — | — |
| 2019-01-10 | $172.50 | $172.50 | 459 | — | — |
| 2019-01-09 | $166.50 | $166.50 | 2,217 | — | — |
| 2019-01-08 | $170.25 | $170.25 | 1,697 | — | — |
| 2019-01-07 | $169.50 | $169.50 | 1,119 | — | — |
| 2019-01-04 | $167.25 | $167.25 | 8,143 | — | — |
| 2019-01-03 | $149.25 | $149.25 | 2,808 | — | — |
| 2019-01-02 | $157.50 | $157.50 | 819 | — | — |