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
- 2019-03-18 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 | $54.40 | $54.40 | 30,165 | — | — |
| 2019-12-30 | $54.00 | $54.00 | 36,680 | — | — |
| 2019-12-27 | $50.80 | $50.80 | 42,455 | — | — |
| 2019-12-26 | $53.40 | $53.40 | 77,105 | — | — |
| 2019-12-24 | $49.80 | $49.80 | 25,730 | — | — |
| 2019-12-23 | $46.60 | $46.60 | 36,200 | — | — |
| 2019-12-20 | $46.00 | $46.00 | 87,170 | — | — |
| 2019-12-19 | $44.00 | $44.00 | 27,435 | — | — |
| 2019-12-18 | $44.80 | $44.80 | 26,200 | — | — |
| 2019-12-17 | $43.00 | $43.00 | 151,365 | — | — |
| 2019-12-16 | $45.80 | $45.80 | 136,515 | — | — |
| 2019-12-13 | $39.20 | $39.20 | 15,360 | — | — |
| 2019-12-12 | $38.00 | $38.00 | 27,715 | — | — |
| 2019-12-11 | $37.60 | $37.60 | 18,610 | — | — |
| 2019-12-10 | $38.00 | $38.00 | 15,840 | — | — |
| 2019-12-09 | $36.80 | $36.80 | 27,095 | — | — |
| 2019-12-06 | $37.80 | $37.80 | 21,560 | — | — |
| 2019-12-05 | $38.60 | $38.60 | 38,585 | — | — |
| 2019-12-04 | $38.40 | $38.40 | 91,410 | — | — |
| 2019-12-03 | $36.40 | $36.40 | 32,825 | — | — |
| 2019-12-02 | $37.60 | $37.60 | 19,750 | — | — |
| 2019-11-29 | $37.00 | $37.00 | 33,615 | — | — |
| 2019-11-27 | $36.00 | $36.00 | 32,140 | — | — |
| 2019-11-26 | $36.40 | $36.40 | 27,785 | — | — |
| 2019-11-25 | $39.40 | $39.40 | 27,780 | — | — |
| 2019-11-22 | $40.20 | $40.20 | 27,610 | — | — |
| 2019-11-21 | $42.60 | $42.60 | 33,905 | — | — |
| 2019-11-20 | $39.60 | $39.60 | 48,575 | — | — |
| 2019-11-19 | $40.00 | $40.00 | 82,270 | — | — |
| 2019-11-18 | $36.40 | $36.40 | 46,085 | — | — |
| 2019-11-15 | $36.00 | $36.00 | 29,160 | — | — |
| 2019-11-14 | $36.40 | $36.40 | 33,060 | — | — |
| 2019-11-13 | $38.80 | $38.80 | 45,495 | — | — |
| 2019-11-12 | $39.60 | $39.60 | 57,470 | — | — |
| 2019-11-11 | $41.20 | $41.20 | 39,665 | — | — |
| 2019-11-08 | $38.00 | $38.00 | 82,540 | — | — |
| 2019-11-07 | $42.40 | $42.40 | 19,815 | — | — |
| 2019-11-06 | $42.20 | $42.20 | 45,450 | — | — |
| 2019-11-05 | $46.00 | $46.00 | 45,090 | — | — |
| 2019-11-04 | $49.00 | $49.00 | 59,285 | — | — |
| 2019-11-01 | $49.00 | $49.00 | 77,735 | — | — |
| 2019-10-31 | $47.80 | $47.80 | 135,020 | — | — |
| 2019-10-30 | $55.00 | $55.00 | 335,640 | — | — |
| 2019-10-29 | $268.60 | $268.60 | 6,570 | — | — |
| 2019-10-28 | $219.80 | $219.80 | 3,720 | — | — |
| 2019-10-25 | $219.20 | $219.20 | 7,570 | — | — |
| 2019-10-24 | $213.00 | $213.00 | 5,045 | — | — |
| 2019-10-23 | $219.20 | $219.20 | 3,750 | — | — |
| 2019-10-22 | $223.40 | $223.40 | 3,380 | — | — |
| 2019-10-21 | $217.40 | $217.40 | 1,730 | — | — |
| 2019-10-18 | $190.80 | $190.80 | 2,130 | — | — |
| 2019-10-17 | $206.00 | $206.00 | 2,165 | — | — |
| 2019-10-16 | $193.00 | $193.00 | 3,165 | — | — |
| 2019-10-15 | $194.00 | $194.00 | 2,215 | — | — |
| 2019-10-14 | $180.20 | $180.20 | 2,005 | — | — |
| 2019-10-11 | $173.40 | $173.40 | 2,995 | — | — |
| 2019-10-10 | $169.40 | $169.40 | 1,740 | — | — |
| 2019-10-09 | $175.80 | $175.80 | 3,835 | — | — |
| 2019-10-08 | $167.60 | $167.60 | 2,780 | — | — |
| 2019-10-07 | $173.00 | $173.00 | 2,155 | — | — |
| 2019-10-04 | $174.40 | $174.40 | 4,305 | — | — |
| 2019-10-03 | $188.80 | $188.80 | 6,735 | — | — |
| 2019-10-02 | $187.00 | $187.00 | 2,855 | — | — |
| 2019-10-01 | $202.40 | $202.40 | 4,530 | — | — |
| 2019-09-30 | $242.40 | $242.40 | 4,350 | — | — |
| 2019-09-27 | $265.00 | $265.00 | 4,540 | — | — |
| 2019-09-26 | $278.60 | $278.60 | 6,105 | — | — |
| 2019-09-25 | $279.80 | $279.80 | 5,670 | — | — |
| 2019-09-24 | $281.60 | $281.60 | 3,830 | — | — |
| 2019-09-23 | $280.60 | $280.60 | 3,915 | — | — |
| 2019-09-20 | $290.80 | $290.80 | 13,645 | — | — |
| 2019-09-19 | $278.00 | $278.00 | 6,405 | — | — |
| 2019-09-18 | $272.60 | $272.60 | 5,245 | — | — |
| 2019-09-17 | $278.00 | $278.00 | 8,445 | — | — |
| 2019-09-16 | $246.00 | $246.00 | 3,830 | — | — |
| 2019-09-13 | $222.80 | $222.80 | 4,365 | — | — |
| 2019-09-12 | $222.00 | $222.00 | 9,055 | — | — |
| 2019-09-11 | $213.00 | $213.00 | 6,755 | — | — |
| 2019-09-10 | $213.60 | $213.60 | 5,825 | — | — |
| 2019-09-09 | $209.00 | $209.00 | 1,900 | — | — |
| 2019-09-06 | $202.00 | $202.00 | 5,250 | — | — |
| 2019-09-05 | $198.80 | $198.80 | 5,515 | — | — |
| 2019-09-04 | $194.20 | $194.20 | 3,430 | — | — |
| 2019-09-03 | $190.00 | $190.00 | 4,500 | — | — |
| 2019-08-30 | $190.20 | $190.20 | 1,440 | — | — |
| 2019-08-29 | $198.60 | $198.60 | 3,295 | — | — |
| 2019-08-28 | $182.80 | $182.80 | 5,590 | — | — |
| 2019-08-27 | $175.80 | $175.80 | 3,075 | — | — |
| 2019-08-26 | $177.60 | $177.60 | 3,575 | — | — |
| 2019-08-23 | $176.60 | $176.60 | 2,035 | — | — |
| 2019-08-22 | $183.20 | $183.20 | 3,240 | — | — |
| 2019-08-21 | $197.20 | $197.20 | 5,530 | — | — |
| 2019-08-20 | $177.00 | $177.00 | 35,635 | — | — |
| 2019-08-19 | $178.60 | $178.60 | 4,600 | — | — |
| 2019-08-16 | $177.00 | $177.00 | 5,860 | — | — |
| 2019-08-15 | $162.40 | $162.40 | 1,785 | — | — |
| 2019-08-14 | $167.00 | $167.00 | 2,365 | — | — |
| 2019-08-13 | $171.20 | $171.20 | 2,125 | — | — |
| 2019-08-12 | $166.40 | $166.40 | 2,485 | — | — |
| 2019-08-09 | $176.00 | $176.00 | 2,730 | — | — |
| 2019-08-08 | $168.20 | $168.20 | 4,720 | — | — |
| 2019-08-07 | $169.40 | $169.40 | 1,705 | — | — |
| 2019-08-06 | $171.80 | $171.80 | 2,635 | — | — |
| 2019-08-05 | $164.20 | $164.20 | 2,025 | — | — |
| 2019-08-02 | $176.20 | $176.20 | 3,435 | — | — |
| 2019-08-01 | $184.00 | $184.00 | 4,265 | — | — |
| 2019-07-31 | $185.80 | $185.80 | 8,385 | — | — |
| 2019-07-30 | $193.00 | $193.00 | 3,905 | — | — |
| 2019-07-29 | $193.40 | $193.40 | 3,220 | — | — |
| 2019-07-26 | $195.40 | $195.40 | 5,470 | — | — |
| 2019-07-25 | $211.80 | $211.80 | 5,630 | — | — |
| 2019-07-24 | $228.40 | $228.40 | 10,425 | — | — |
| 2019-07-23 | $241.40 | $241.40 | 2,730 | — | — |
| 2019-07-22 | $241.20 | $241.20 | 2,925 | — | — |
| 2019-07-19 | $239.60 | $239.60 | 6,335 | — | — |
| 2019-07-18 | $238.00 | $238.00 | 8,755 | — | — |
| 2019-07-17 | $238.00 | $238.00 | 4,650 | — | — |
| 2019-07-16 | $244.80 | $244.80 | 4,455 | — | — |
| 2019-07-15 | $248.40 | $248.40 | 4,405 | — | — |
| 2019-07-12 | $249.40 | $249.40 | 7,905 | — | — |
| 2019-07-11 | $244.20 | $244.20 | 8,405 | — | — |
| 2019-07-10 | $241.40 | $241.40 | 4,285 | — | — |
| 2019-07-09 | $240.00 | $240.00 | 3,435 | — | — |
| 2019-07-08 | $239.60 | $239.60 | 12,850 | — | — |
| 2019-07-05 | $243.00 | $243.00 | 4,405 | — | — |
| 2019-07-03 | $243.60 | $243.60 | 5,700 | — | — |
| 2019-07-02 | $240.80 | $240.80 | 9,835 | — | — |
| 2019-07-01 | $232.80 | $232.80 | 10,950 | — | — |
| 2019-06-28 | $229.00 | $229.00 | 83,720 | — | — |
| 2019-06-27 | $224.00 | $224.00 | 9,480 | — | — |
| 2019-06-26 | $222.00 | $222.00 | 8,330 | — | — |
| 2019-06-25 | $225.00 | $225.00 | 6,925 | — | — |
| 2019-06-24 | $215.60 | $215.60 | 9,650 | — | — |
| 2019-06-21 | $222.40 | $222.40 | 38,770 | — | — |
| 2019-06-20 | $233.80 | $233.80 | 7,310 | — | — |
| 2019-06-19 | $229.20 | $229.20 | 5,245 | — | — |
| 2019-06-18 | $229.80 | $229.80 | 5,580 | — | — |
| 2019-06-17 | $215.20 | $215.20 | 9,015 | — | — |
| 2019-06-14 | $195.60 | $195.60 | 12,310 | — | — |
| 2019-06-13 | $192.00 | $192.00 | 9,380 | — | — |
| 2019-06-12 | $195.40 | $195.40 | 8,050 | — | — |
| 2019-06-11 | $193.80 | $193.80 | 7,480 | — | — |
| 2019-06-10 | $197.60 | $197.60 | 6,215 | — | — |
| 2019-06-07 | $202.40 | $202.40 | 6,850 | — | — |
| 2019-06-06 | $224.40 | $224.40 | 3,800 | — | — |
| 2019-06-05 | $211.00 | $211.00 | 30,320 | — | — |
| 2019-06-04 | $226.00 | $226.00 | 5,940 | — | — |
| 2019-06-03 | $226.80 | $226.80 | 10,675 | — | — |
| 2019-05-31 | $279.00 | $279.00 | 3,880 | — | — |
| 2019-05-30 | $268.80 | $268.80 | 8,225 | — | — |
| 2019-05-29 | $280.00 | $280.00 | 6,490 | — | — |
| 2019-05-28 | $300.00 | $300.00 | 10,685 | — | — |
| 2019-05-24 | $303.00 | $303.00 | 3,130 | — | — |
| 2019-05-23 | $301.20 | $301.20 | 4,915 | — | — |
| 2019-05-22 | $306.60 | $306.60 | 6,250 | — | — |
| 2019-05-21 | $306.20 | $306.20 | 12,890 | — | — |
| 2019-05-20 | $294.40 | $294.40 | 6,285 | — | — |
| 2019-05-17 | $292.20 | $292.20 | 4,845 | — | — |
| 2019-05-16 | $294.20 | $294.20 | 12,365 | — | — |
| 2019-05-15 | $286.40 | $286.40 | 13,890 | — | — |
| 2019-05-14 | $295.40 | $295.40 | 7,140 | — | — |
| 2019-05-13 | $301.60 | $301.60 | 3,565 | — | — |
| 2019-05-10 | $332.80 | $332.80 | 5,975 | — | — |
| 2019-05-09 | $324.60 | $324.60 | 5,275 | — | — |
| 2019-05-08 | $317.20 | $317.20 | 5,615 | — | — |
| 2019-05-07 | $306.80 | $306.80 | 4,615 | — | — |
| 2019-05-06 | $332.20 | $332.20 | 2,665 | — | — |
| 2019-05-03 | $306.00 | $306.00 | 4,170 | — | — |
| 2019-05-02 | $306.00 | $306.00 | 4,235 | — | — |
| 2019-05-01 | $304.00 | $304.00 | 10,520 | — | — |
| 2019-04-30 | $304.60 | $304.60 | 9,395 | — | — |
| 2019-04-29 | $308.00 | $308.00 | 2,300 | — | — |
| 2019-04-26 | $310.00 | $310.00 | 3,325 | — | — |
| 2019-04-25 | $308.60 | $308.60 | 4,375 | — | — |
| 2019-04-24 | $310.20 | $310.20 | 5,945 | — | — |
| 2019-04-23 | $309.80 | $309.80 | 8,810 | — | — |
| 2019-04-22 | $311.20 | $311.20 | 3,830 | — | — |
| 2019-04-18 | $311.20 | $311.20 | 6,920 | — | — |
| 2019-04-17 | $324.60 | $324.60 | 6,325 | — | — |
| 2019-04-16 | $340.20 | $340.20 | 3,855 | — | — |
| 2019-04-15 | $352.80 | $352.80 | 16,555 | — | — |
| 2019-04-12 | $365.80 | $365.80 | 15,500 | — | — |
| 2019-04-11 | $362.40 | $362.40 | 15,630 | — | — |
| 2019-04-10 | $369.20 | $369.20 | 26,870 | — | — |
| 2019-04-09 | $358.00 | $358.00 | 24,075 | — | — |
| 2019-04-08 | $331.00 | $331.00 | 48,395 | — | — |
| 2019-04-05 | $325.40 | $325.40 | 34,805 | — | — |
| 2019-04-04 | $344.60 | $344.60 | 14,380 | — | — |
| 2019-04-03 | $359.40 | $359.40 | 21,585 | — | — |
| 2019-04-02 | $289.80 | $289.80 | 16,790 | — | — |
| 2019-04-01 | $457.00 | $457.00 | 35 | — | — |
| 2019-03-29 | $420.60 | $420.60 | 0 | — | — |
| 2019-03-28 | $420.60 | $420.60 | 5 | — | — |
| 2019-03-27 | $420.60 | $420.60 | 5 | — | — |
| 2019-03-26 | $420.60 | $420.60 | 20 | — | — |
| 2019-03-25 | $380.00 | $380.00 | 30 | — | — |
| 2019-03-22 | $289.92 | $289.92 | 20 | — | — |
| 2019-03-21 | $276.20 | $276.20 | 10 | — | — |
| 2019-03-20 | $270.28 | $270.28 | 0 | — | — |
| 2019-03-19 | $270.28 | $270.28 | 5 | — | — |
| 2019-03-18 | $250.00 | $250.00 | 455 | — | — |