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
- 1992-06-25 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 | $75.30 | $77.37 | 5,043,720 | — | — |
| 2019-12-30 | $50.40 | $51.79 | 2,114,000 | — | — |
| 2019-12-27 | $38.10 | $39.15 | 2,754,617 | — | — |
| 2019-12-26 | $33.90 | $34.83 | 1,483,900 | — | — |
| 2019-12-24 | $24.60 | $25.28 | 325,293 | — | — |
| 2019-12-23 | $25.20 | $25.89 | 695,523 | — | — |
| 2019-12-20 | $23.40 | $24.04 | 785,287 | — | — |
| 2019-12-19 | $20.70 | $21.27 | 153,570 | — | — |
| 2019-12-18 | $20.70 | $21.27 | 223,127 | — | — |
| 2019-12-17 | $20.70 | $21.27 | 291,470 | — | — |
| 2019-12-16 | $20.10 | $20.65 | 402,043 | — | — |
| 2019-12-13 | $20.40 | $20.96 | 966,553 | — | — |
| 2019-12-12 | $21.30 | $21.89 | 1,677,810 | — | — |
| 2019-12-11 | $16.80 | $17.26 | 546,047 | — | — |
| 2019-12-10 | $15.90 | $16.34 | 446,340 | — | — |
| 2019-12-09 | $15.30 | $15.72 | 368,840 | — | — |
| 2019-12-06 | $16.80 | $17.26 | 261,770 | — | — |
| 2019-12-05 | $17.70 | $18.19 | 270,790 | — | — |
| 2019-12-04 | $18.30 | $18.80 | 596,257 | — | — |
| 2019-12-03 | $16.20 | $16.65 | 556,307 | — | — |
| 2019-12-02 | $17.70 | $18.19 | 875,677 | — | — |
| 2019-11-29 | $20.40 | $20.96 | 308,693 | — | — |
| 2019-11-27 | $21.60 | $22.19 | 292,423 | — | — |
| 2019-11-26 | $22.20 | $22.81 | 525,557 | — | — |
| 2019-11-25 | $23.70 | $24.35 | 515,933 | — | — |
| 2019-11-22 | $22.80 | $23.43 | 318,383 | — | — |
| 2019-11-21 | $23.10 | $23.74 | 675,470 | — | — |
| 2019-11-20 | $23.70 | $24.35 | 1,080,960 | — | — |
| 2019-11-19 | $21.90 | $22.50 | 980,590 | — | — |
| 2019-11-18 | $26.10 | $26.82 | 975,317 | — | — |
| 2019-11-15 | $24.90 | $25.59 | 1,628,320 | — | — |
| 2019-11-14 | $26.70 | $27.43 | 3,320,540 | — | — |
| 2019-11-13 | $24.30 | $24.97 | 4,981,777 | — | — |
| 2019-11-12 | $16.50 | $16.95 | 1,766,577 | — | — |
| 2019-11-11 | $13.50 | $13.87 | 913,940 | — | — |
| 2019-11-08 | $12.90 | $13.25 | 1,103,863 | — | — |
| 2019-11-07 | $12.30 | $12.64 | 1,488,210 | — | — |
| 2019-11-06 | $16.20 | $16.65 | 6,133,217 | — | — |
| 2019-11-05 | $8.10 | $8.32 | 163,073 | — | — |
| 2019-11-04 | $8.10 | $8.32 | 212,573 | — | — |
| 2019-11-01 | $7.80 | $8.01 | 343,010 | — | — |
| 2019-10-31 | $7.20 | $7.40 | 189,933 | — | — |
| 2019-10-30 | $7.20 | $7.40 | 181,393 | — | — |
| 2019-10-29 | $7.50 | $7.71 | 392,230 | — | — |
| 2019-10-28 | $8.40 | $8.63 | 465,533 | — | — |
| 2019-10-25 | $9.60 | $9.86 | 117,860 | — | — |
| 2019-10-24 | $9.60 | $9.86 | 253,633 | — | — |
| 2019-10-23 | $9.30 | $9.56 | 122,693 | — | — |
| 2019-10-22 | $9.30 | $9.56 | 118,673 | — | — |
| 2019-10-21 | $9.30 | $9.56 | 287,110 | — | — |
| 2019-10-18 | $8.70 | $8.94 | 104,437 | — | — |
| 2019-10-17 | $8.70 | $8.94 | 130,277 | — | — |
| 2019-10-16 | $8.70 | $8.94 | 242,617 | — | — |
| 2019-10-15 | $8.40 | $8.63 | 315,853 | — | — |
| 2019-10-14 | $9.00 | $9.25 | 214,670 | — | — |
| 2019-10-11 | $9.00 | $9.25 | 277,840 | — | — |
| 2019-10-10 | $9.00 | $9.25 | 340,620 | — | — |
| 2019-10-09 | $9.30 | $9.56 | 197,893 | — | — |
| 2019-10-08 | $9.90 | $10.17 | 134,717 | — | — |
| 2019-10-07 | $9.60 | $9.86 | 439,680 | — | — |
| 2019-10-04 | $10.80 | $11.10 | 290,867 | — | — |
| 2019-10-03 | $11.10 | $11.41 | 1,064,540 | — | — |
| 2019-10-02 | $9.60 | $9.86 | 144,743 | — | — |
| 2019-10-01 | $9.60 | $9.86 | 176,213 | — | — |
| 2019-09-30 | $9.90 | $10.17 | 248,173 | — | — |
| 2019-09-27 | $9.90 | $10.17 | 404,203 | — | — |
| 2019-09-26 | $9.00 | $9.25 | 361,227 | — | — |
| 2019-09-25 | $9.60 | $9.86 | 368,573 | — | — |
| 2019-09-24 | $10.20 | $10.48 | 356,793 | — | — |
| 2019-09-23 | $10.80 | $11.10 | 219,687 | — | — |
| 2019-09-20 | $10.80 | $11.10 | 290,323 | — | — |
| 2019-09-19 | $11.10 | $11.41 | 303,570 | — | — |
| 2019-09-18 | $10.80 | $11.10 | 373,050 | — | — |
| 2019-09-17 | $11.40 | $11.71 | 356,097 | — | — |
| 2019-09-16 | $12.00 | $12.33 | 596,140 | — | — |
| 2019-09-13 | $12.00 | $12.33 | 725,477 | — | — |
| 2019-09-12 | $10.80 | $11.10 | 933,500 | — | — |
| 2019-09-11 | $10.80 | $11.10 | 1,445,450 | — | — |
| 2019-09-10 | $12.60 | $12.95 | 1,954,930 | — | — |
| 2019-09-09 | $19.20 | $19.73 | 2,118,447 | — | — |
| 2019-09-06 | $12.00 | $12.33 | 524,843 | — | — |
| 2019-09-05 | $11.10 | $11.41 | 389,600 | — | — |
| 2019-09-04 | $10.20 | $10.48 | 110,880 | — | — |
| 2019-09-03 | $10.20 | $10.48 | 90,987 | — | — |
| 2019-08-30 | $10.20 | $10.48 | 165,787 | — | — |
| 2019-08-29 | $9.60 | $9.86 | 75,180 | — | — |
| 2019-08-28 | $9.60 | $9.86 | 122,077 | — | — |
| 2019-08-27 | $9.60 | $9.86 | 80,913 | — | — |
| 2019-08-26 | $9.90 | $10.17 | 140,257 | — | — |
| 2019-08-23 | $10.20 | $10.48 | 143,063 | — | — |
| 2019-08-22 | $10.50 | $10.79 | 163,803 | — | — |
| 2019-08-21 | $9.90 | $10.17 | 157,340 | — | — |
| 2019-08-20 | $10.20 | $10.48 | 233,353 | — | — |
| 2019-08-19 | $11.10 | $11.41 | 418,593 | — | — |
| 2019-08-16 | $11.40 | $11.71 | 946,983 | — | — |
| 2019-08-15 | $10.50 | $10.79 | 1,096,243 | — | — |
| 2019-08-14 | $9.30 | $9.56 | 199,623 | — | — |
| 2019-08-13 | $9.60 | $9.86 | 174,343 | — | — |
| 2019-08-12 | $10.20 | $10.48 | 259,790 | — | — |
| 2019-08-09 | $10.50 | $10.79 | 496,277 | — | — |
| 2019-08-08 | $9.00 | $9.25 | 170,257 | — | — |
| 2019-08-07 | $9.30 | $9.56 | 170,083 | — | — |
| 2019-08-06 | $9.60 | $9.86 | 164,913 | — | — |
| 2019-08-05 | $10.20 | $10.48 | 231,733 | — | — |
| 2019-08-02 | $10.20 | $10.48 | 383,320 | — | — |
| 2019-08-01 | $9.30 | $9.56 | 270,607 | — | — |
| 2019-07-31 | $10.20 | $10.48 | 297,180 | — | — |
| 2019-07-30 | $10.50 | $10.79 | 271,093 | — | — |
| 2019-07-29 | $10.80 | $11.10 | 314,583 | — | — |
| 2019-07-26 | $11.40 | $11.71 | 619,697 | — | — |
| 2019-07-25 | $11.40 | $11.71 | 2,162,523 | — | — |
| 2019-07-24 | $9.90 | $10.17 | 306,860 | — | — |
| 2019-07-23 | $10.80 | $11.10 | 279,310 | — | — |
| 2019-07-22 | $10.80 | $11.10 | 549,250 | — | — |
| 2019-07-19 | $10.50 | $10.79 | 1,395,670 | — | — |
| 2019-07-18 | $9.00 | $9.25 | 463,020 | — | — |
| 2019-07-17 | $9.00 | $9.25 | 537,163 | — | — |
| 2019-07-16 | $9.60 | $9.86 | 919,270 | — | — |
| 2019-07-15 | $11.40 | $11.71 | 1,438,993 | — | — |
| 2019-07-12 | $21.60 | $22.19 | 537,773 | — | — |
| 2019-07-11 | $23.10 | $23.74 | 1,023,837 | — | — |
| 2019-07-10 | $24.00 | $24.66 | 1,732,923 | — | — |
| 2019-07-09 | $18.60 | $19.11 | 1,078,423 | — | — |
| 2019-07-08 | $22.50 | $23.12 | 561,483 | — | — |
| 2019-07-05 | $24.00 | $24.66 | 1,525,140 | — | — |
| 2019-07-03 | $21.60 | $22.19 | 3,744,797 | — | — |
| 2019-07-02 | $16.50 | $16.95 | 4,715,213 | — | — |
| 2019-07-01 | $7.20 | $7.40 | 1,726,470 | — | — |
| 2019-06-28 | $5.40 | $5.55 | 366,063 | — | — |
| 2019-06-27 | $5.70 | $5.86 | 1,077,160 | — | — |
| 2019-06-26 | $5.40 | $5.55 | 858,417 | — | — |
| 2019-06-25 | $4.80 | $4.93 | 297,417 | — | — |
| 2019-06-24 | $5.40 | $5.55 | 286,220 | — | — |
| 2019-06-21 | $6.00 | $6.17 | 272,093 | — | — |
| 2019-06-20 | $6.60 | $6.78 | 313,780 | — | — |
| 2019-06-19 | $6.90 | $7.09 | 308,267 | — | — |
| 2019-06-18 | $9.30 | $9.56 | 163,653 | — | — |
| 2019-06-17 | $9.90 | $10.17 | 111,550 | — | — |
| 2019-06-14 | $10.80 | $11.10 | 135,967 | — | — |
| 2019-06-13 | $12.90 | $13.25 | 219,817 | — | — |
| 2019-06-12 | $15.30 | $15.72 | 871,823 | — | — |
| 2019-06-11 | $12.00 | $12.33 | 73,230 | — | — |
| 2019-06-10 | $13.20 | $13.56 | 117,497 | — | — |
| 2019-06-07 | $17.40 | $17.88 | 63,123 | — | — |
| 2019-06-06 | $19.20 | $19.73 | 207,843 | — | — |
| 2019-06-05 | $23.40 | $24.04 | 156,143 | — | — |
| 2019-06-04 | $35.10 | $36.07 | 16,767 | — | — |
| 2019-06-03 | $34.80 | $35.76 | 16,847 | — | — |
| 2019-05-31 | $35.70 | $36.68 | 20,140 | — | — |
| 2019-05-30 | $37.50 | $38.53 | 18,683 | — | — |
| 2019-05-29 | $38.40 | $39.46 | 23,550 | — | — |
| 2019-05-28 | $40.50 | $41.61 | 34,703 | — | — |
| 2019-05-24 | $37.50 | $38.53 | 48,947 | — | — |
| 2019-05-23 | $38.10 | $39.15 | 34,190 | — | — |
| 2019-05-22 | $35.70 | $36.68 | 25,530 | — | — |
| 2019-05-21 | $36.00 | $36.99 | 61,787 | — | — |
| 2019-05-20 | $39.60 | $40.69 | 92,940 | — | — |
| 2019-05-17 | $33.00 | $33.91 | 53,557 | — | — |
| 2019-05-16 | $36.90 | $37.92 | 55,343 | — | — |
| 2019-05-15 | $37.80 | $38.84 | 32,840 | — | — |
| 2019-05-14 | $38.10 | $39.15 | 88,000 | — | — |
| 2019-05-13 | $45.30 | $46.55 | 49,453 | — | — |
| 2019-05-10 | $51.00 | $52.40 | 48,673 | — | — |
| 2019-05-09 | $49.20 | $50.55 | 89,413 | — | — |
| 2019-05-08 | $72.00 | $73.98 | 24,911 | — | — |
| 2019-05-07 | $79.20 | $81.38 | 10,906 | — | — |
| 2019-05-06 | $82.80 | $85.08 | 12,798 | — | — |
| 2019-05-03 | $86.40 | $88.78 | 18,135 | — | — |
| 2019-05-02 | $82.80 | $85.08 | 10,648 | — | — |
| 2019-05-01 | $86.40 | $88.78 | 22,790 | — | — |
| 2019-04-30 | $93.60 | $96.17 | 54,474 | — | — |
| 2019-04-29 | $79.20 | $81.38 | 12,691 | — | — |
| 2019-04-26 | $86.40 | $88.78 | 14,573 | — | — |
| 2019-04-25 | $90.00 | $92.48 | 19,168 | — | — |
| 2019-04-24 | $104.40 | $107.27 | 72,075 | — | — |
| 2019-04-23 | $93.60 | $96.17 | 13,661 | — | — |
| 2019-04-22 | $82.80 | $85.08 | 10,054 | — | — |
| 2019-04-18 | $79.20 | $81.38 | 8,558 | — | — |
| 2019-04-17 | $79.20 | $81.38 | 22,151 | — | — |
| 2019-04-16 | $90.00 | $92.48 | 18,221 | — | — |
| 2019-04-15 | $100.80 | $103.57 | 5,868 | — | — |
| 2019-04-12 | $100.80 | $103.57 | 6,383 | — | — |
| 2019-04-11 | $104.40 | $107.27 | 7,052 | — | — |
| 2019-04-10 | $104.40 | $107.27 | 6,602 | — | — |
| 2019-04-09 | $100.80 | $103.57 | 11,135 | — | — |
| 2019-04-08 | $108.00 | $110.97 | 9,180 | — | — |
| 2019-04-05 | $111.60 | $114.67 | 21,083 | — | — |
| 2019-04-04 | $104.40 | $107.27 | 12,880 | — | — |
| 2019-04-03 | $100.80 | $103.57 | 8,257 | — | — |
| 2019-04-02 | $93.60 | $96.17 | 8,881 | — | — |
| 2019-04-01 | $97.20 | $99.87 | 8,995 | — | — |
| 2019-03-29 | $90.00 | $92.48 | 15,076 | — | — |
| 2019-03-28 | $93.60 | $96.17 | 13,441 | — | — |
| 2019-03-27 | $104.40 | $107.27 | 7,034 | — | — |
| 2019-03-26 | $108.00 | $110.97 | 6,564 | — | — |
| 2019-03-25 | $111.60 | $114.67 | 9,805 | — | — |
| 2019-03-22 | $111.60 | $114.67 | 9,276 | — | — |
| 2019-03-21 | $122.40 | $125.77 | 8,128 | — | — |
| 2019-03-20 | $111.60 | $114.67 | 10,751 | — | — |
| 2019-03-19 | $122.40 | $125.77 | 11,326 | — | — |
| 2019-03-18 | $126.00 | $129.47 | 8,181 | — | — |
| 2019-03-15 | $129.60 | $133.17 | 10,255 | — | — |
| 2019-03-14 | $133.20 | $136.86 | 15,534 | — | — |
| 2019-03-13 | $140.40 | $144.26 | 9,620 | — | — |
| 2019-03-12 | $144.00 | $147.96 | 6,420 | — | — |
| 2019-03-11 | $151.20 | $155.36 | 8,860 | — | — |
| 2019-03-08 | $151.20 | $155.36 | 7,393 | — | — |
| 2019-03-07 | $154.80 | $159.06 | 18,897 | — | — |
| 2019-03-06 | $172.80 | $177.55 | 8,202 | — | — |
| 2019-03-05 | $172.80 | $177.55 | 8,475 | — | — |
| 2019-03-04 | $176.40 | $181.25 | 18,351 | — | — |
| 2019-03-01 | $169.20 | $173.85 | 5,641 | — | — |
| 2019-02-28 | $169.20 | $173.85 | 6,200 | — | — |
| 2019-02-27 | $169.20 | $173.85 | 8,577 | — | — |
| 2019-02-26 | $165.60 | $170.16 | 19,096 | — | — |
| 2019-02-25 | $180.00 | $184.95 | 20,746 | — | — |
| 2019-02-22 | $212.40 | $218.24 | 13,973 | — | — |
| 2019-02-21 | $208.80 | $214.54 | 48,785 | — | — |
| 2019-02-20 | $316.80 | $325.52 | 29,375 | — | — |
| 2019-02-19 | $270.00 | $277.43 | 16,233 | — | — |
| 2019-02-15 | $223.20 | $229.34 | 14,402 | — | — |
| 2019-02-14 | $198.00 | $203.45 | 6,109 | — | — |
| 2019-02-13 | $172.80 | $177.55 | 4,137 | — | — |
| 2019-02-12 | $158.40 | $162.76 | 1,806 | — | — |
| 2019-02-11 | $158.40 | $162.76 | 2,646 | — | — |
| 2019-02-08 | $162.00 | $166.46 | 2,028 | — | — |
| 2019-02-07 | $165.60 | $170.16 | 6,052 | — | — |
| 2019-02-06 | $172.80 | $177.55 | 5,528 | — | — |
| 2019-02-05 | $169.20 | $173.85 | 3,685 | — | — |
| 2019-02-04 | $172.80 | $177.55 | 6,416 | — | — |
| 2019-02-01 | $183.60 | $188.65 | 2,288 | — | — |
| 2019-01-31 | $183.60 | $188.65 | 3,253 | — | — |
| 2019-01-30 | $190.80 | $196.05 | 3,938 | — | — |
| 2019-01-29 | $187.20 | $192.35 | 3,279 | — | — |
| 2019-01-28 | $194.40 | $199.75 | 2,113 | — | — |
| 2019-01-25 | $194.40 | $199.75 | 2,771 | — | — |
| 2019-01-24 | $187.20 | $192.35 | 3,641 | — | — |
| 2019-01-23 | $187.20 | $192.35 | 4,267 | — | — |
| 2019-01-22 | $190.80 | $196.05 | 3,730 | — | — |
| 2019-01-18 | $201.60 | $207.15 | 6,778 | — | — |
| 2019-01-17 | $194.40 | $199.75 | 3,332 | — | — |
| 2019-01-16 | $194.40 | $199.75 | 4,205 | — | — |
| 2019-01-15 | $201.60 | $207.15 | 7,621 | — | — |
| 2019-01-14 | $194.40 | $199.75 | 5,981 | — | — |
| 2019-01-11 | $187.20 | $192.35 | 5,816 | — | — |
| 2019-01-10 | $198.00 | $203.45 | 6,814 | — | — |
| 2019-01-09 | $201.60 | $207.15 | 11,040 | — | — |
| 2019-01-08 | $212.40 | $218.24 | 4,223 | — | — |
| 2019-01-07 | $208.80 | $214.54 | 4,379 | — | — |
| 2019-01-04 | $201.60 | $207.15 | 3,084 | — | — |
| 2019-01-03 | $198.00 | $203.45 | 4,271 | — | — |
| 2019-01-02 | $205.20 | $210.85 | 8,322 | — | — |