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
- 2012-04-12 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 | $33.60 | $33.60 | 27,065 | — | — |
| 2019-12-30 | $33.20 | $33.20 | 40,150 | — | — |
| 2019-12-27 | $32.00 | $32.00 | 28,205 | — | — |
| 2019-12-26 | $34.80 | $34.80 | 36,205 | — | — |
| 2019-12-24 | $36.80 | $36.80 | 31,100 | — | — |
| 2019-12-23 | $35.60 | $35.60 | 31,645 | — | — |
| 2019-12-20 | $34.40 | $34.40 | 146,775 | — | — |
| 2019-12-19 | $34.60 | $34.60 | 66,580 | — | — |
| 2019-12-18 | $33.40 | $33.40 | 47,525 | — | — |
| 2019-12-17 | $34.00 | $34.00 | 56,980 | — | — |
| 2019-12-16 | $33.20 | $33.20 | 58,365 | — | — |
| 2019-12-13 | $33.20 | $33.20 | 53,855 | — | — |
| 2019-12-12 | $34.40 | $34.40 | 84,995 | — | — |
| 2019-12-11 | $30.60 | $30.60 | 43,205 | — | — |
| 2019-12-10 | $27.60 | $27.60 | 54,645 | — | — |
| 2019-12-09 | $28.60 | $28.60 | 37,265 | — | — |
| 2019-12-06 | $27.60 | $27.60 | 69,485 | — | — |
| 2019-12-05 | $23.60 | $23.60 | 70,145 | — | — |
| 2019-12-04 | $24.80 | $24.80 | 35,300 | — | — |
| 2019-12-03 | $25.00 | $25.00 | 48,780 | — | — |
| 2019-12-02 | $25.40 | $25.40 | 45,725 | — | — |
| 2019-11-29 | $26.20 | $26.20 | 24,545 | — | — |
| 2019-11-27 | $27.60 | $27.60 | 70,145 | — | — |
| 2019-11-26 | $25.60 | $25.60 | 110,655 | — | — |
| 2019-11-25 | $26.40 | $26.40 | 54,255 | — | — |
| 2019-11-22 | $22.80 | $22.80 | 27,280 | — | — |
| 2019-11-21 | $20.20 | $20.20 | 26,395 | — | — |
| 2019-11-20 | $19.20 | $19.20 | 48,725 | — | — |
| 2019-11-19 | $18.80 | $18.80 | 48,420 | — | — |
| 2019-11-18 | $19.40 | $19.40 | 36,385 | — | — |
| 2019-11-15 | $20.20 | $20.20 | 28,415 | — | — |
| 2019-11-14 | $19.60 | $19.60 | 20,640 | — | — |
| 2019-11-13 | $21.80 | $21.80 | 41,400 | — | — |
| 2019-11-12 | $20.40 | $20.40 | 40,555 | — | — |
| 2019-11-11 | $23.20 | $23.20 | 18,200 | — | — |
| 2019-11-08 | $23.80 | $23.80 | 19,350 | — | — |
| 2019-11-07 | $24.20 | $24.20 | 34,865 | — | — |
| 2019-11-06 | $25.60 | $25.60 | 47,380 | — | — |
| 2019-11-05 | $27.60 | $27.60 | 49,975 | — | — |
| 2019-11-04 | $26.60 | $26.60 | 24,115 | — | — |
| 2019-11-01 | $24.80 | $24.80 | 30,010 | — | — |
| 2019-10-31 | $23.20 | $23.20 | 34,835 | — | — |
| 2019-10-30 | $25.80 | $25.80 | 43,090 | — | — |
| 2019-10-29 | $27.40 | $27.40 | 81,160 | — | — |
| 2019-10-28 | $26.60 | $26.60 | 64,745 | — | — |
| 2019-10-25 | $24.60 | $24.60 | 73,050 | — | — |
| 2019-10-24 | $23.60 | $23.60 | 29,750 | — | — |
| 2019-10-23 | $23.60 | $23.60 | 98,570 | — | — |
| 2019-10-22 | $24.80 | $24.80 | 53,345 | — | — |
| 2019-10-21 | $25.60 | $25.60 | 50,925 | — | — |
| 2019-10-18 | $25.60 | $25.60 | 21,255 | — | — |
| 2019-10-17 | $27.00 | $27.00 | 34,340 | — | — |
| 2019-10-16 | $28.40 | $28.40 | 53,095 | — | — |
| 2019-10-15 | $28.20 | $28.20 | 29,045 | — | — |
| 2019-10-14 | $28.00 | $28.00 | 29,780 | — | — |
| 2019-10-11 | $28.40 | $28.40 | 23,595 | — | — |
| 2019-10-10 | $27.20 | $27.20 | 57,035 | — | — |
| 2019-10-09 | $26.80 | $26.80 | 48,990 | — | — |
| 2019-10-08 | $26.80 | $26.80 | 40,545 | — | — |
| 2019-10-07 | $27.80 | $27.80 | 27,640 | — | — |
| 2019-10-04 | $27.80 | $27.80 | 26,235 | — | — |
| 2019-10-03 | $28.60 | $28.60 | 26,660 | — | — |
| 2019-10-02 | $28.40 | $28.40 | 46,880 | — | — |
| 2019-10-01 | $28.80 | $28.80 | 29,370 | — | — |
| 2019-09-30 | $31.00 | $31.00 | 49,165 | — | — |
| 2019-09-27 | $31.00 | $31.00 | 31,640 | — | — |
| 2019-09-26 | $31.20 | $31.20 | 68,465 | — | — |
| 2019-09-25 | $33.60 | $33.60 | 40,380 | — | — |
| 2019-09-24 | $32.80 | $32.80 | 48,555 | — | — |
| 2019-09-23 | $35.40 | $35.40 | 67,405 | — | — |
| 2019-09-20 | $35.00 | $35.00 | 110,605 | — | — |
| 2019-09-19 | $36.00 | $36.00 | 47,830 | — | — |
| 2019-09-18 | $37.60 | $37.60 | 94,440 | — | — |
| 2019-09-17 | $38.80 | $38.80 | 62,695 | — | — |
| 2019-09-16 | $41.80 | $41.80 | 137,850 | — | — |
| 2019-09-13 | $39.40 | $39.40 | 53,635 | — | — |
| 2019-09-12 | $37.60 | $37.60 | 50,230 | — | — |
| 2019-09-11 | $38.20 | $38.20 | 118,425 | — | — |
| 2019-09-10 | $37.60 | $37.60 | 105,545 | — | — |
| 2019-09-09 | $34.80 | $34.80 | 45,620 | — | — |
| 2019-09-06 | $31.20 | $31.20 | 53,960 | — | — |
| 2019-09-05 | $30.40 | $30.40 | 45,445 | — | — |
| 2019-09-04 | $29.00 | $29.00 | 49,255 | — | — |
| 2019-09-03 | $26.80 | $26.80 | 63,995 | — | — |
| 2019-08-30 | $28.20 | $28.20 | 31,650 | — | — |
| 2019-08-29 | $30.80 | $30.80 | 24,105 | — | — |
| 2019-08-28 | $29.40 | $29.40 | 30,840 | — | — |
| 2019-08-27 | $29.40 | $29.40 | 52,210 | — | — |
| 2019-08-26 | $30.80 | $30.80 | 49,665 | — | — |
| 2019-08-23 | $31.80 | $31.80 | 36,520 | — | — |
| 2019-08-22 | $35.00 | $35.00 | 43,315 | — | — |
| 2019-08-21 | $36.60 | $36.60 | 80,255 | — | — |
| 2019-08-20 | $34.20 | $34.20 | 243,270 | — | — |
| 2019-08-19 | $33.00 | $33.00 | 40,445 | — | — |
| 2019-08-16 | $30.20 | $30.20 | 51,645 | — | — |
| 2019-08-15 | $28.80 | $28.80 | 50,140 | — | — |
| 2019-08-14 | $29.60 | $29.60 | 114,015 | — | — |
| 2019-08-13 | $32.00 | $32.00 | 50,190 | — | — |
| 2019-08-12 | $32.60 | $32.60 | 61,470 | — | — |
| 2019-08-09 | $33.60 | $33.60 | 63,115 | — | — |
| 2019-08-08 | $36.60 | $36.60 | 40,090 | — | — |
| 2019-08-07 | $37.40 | $37.40 | 77,135 | — | — |
| 2019-08-06 | $40.40 | $40.40 | 139,700 | — | — |
| 2019-08-05 | $40.40 | $40.40 | 62,205 | — | — |
| 2019-08-02 | $41.20 | $41.20 | 71,810 | — | — |
| 2019-08-01 | $45.00 | $45.00 | 73,265 | — | — |
| 2019-07-31 | $52.40 | $52.40 | 50,945 | — | — |
| 2019-07-30 | $52.40 | $52.40 | 78,995 | — | — |
| 2019-07-29 | $46.20 | $46.20 | 125,500 | — | — |
| 2019-07-26 | $47.60 | $47.60 | 137,465 | — | — |
| 2019-07-25 | $46.20 | $46.20 | 68,550 | — | — |
| 2019-07-24 | $48.60 | $48.60 | 56,340 | — | — |
| 2019-07-23 | $49.00 | $49.00 | 62,010 | — | — |
| 2019-07-22 | $49.80 | $49.80 | 57,220 | — | — |
| 2019-07-19 | $49.00 | $49.00 | 47,465 | — | — |
| 2019-07-18 | $48.60 | $48.60 | 74,365 | — | — |
| 2019-07-17 | $49.80 | $49.80 | 67,450 | — | — |
| 2019-07-16 | $54.40 | $54.40 | 74,350 | — | — |
| 2019-07-15 | $57.20 | $57.20 | 37,385 | — | — |
| 2019-07-12 | $60.20 | $60.20 | 59,955 | — | — |
| 2019-07-11 | $59.20 | $59.20 | 55,605 | — | — |
| 2019-07-10 | $58.00 | $58.00 | 67,180 | — | — |
| 2019-07-09 | $57.20 | $57.20 | 61,165 | — | — |
| 2019-07-08 | $59.00 | $59.00 | 39,455 | — | — |
| 2019-07-05 | $61.00 | $61.00 | 52,985 | — | — |
| 2019-07-03 | $60.20 | $60.20 | 27,615 | — | — |
| 2019-07-02 | $61.60 | $61.60 | 41,585 | — | — |
| 2019-07-01 | $66.40 | $66.40 | 41,405 | — | — |
| 2019-06-28 | $68.40 | $68.40 | 72,775 | — | — |
| 2019-06-27 | $66.80 | $66.80 | 28,795 | — | — |
| 2019-06-26 | $67.00 | $67.00 | 46,205 | — | — |
| 2019-06-25 | $65.00 | $65.00 | 33,345 | — | — |
| 2019-06-24 | $65.60 | $65.60 | 87,680 | — | — |
| 2019-06-21 | $69.00 | $69.00 | 62,100 | — | — |
| 2019-06-20 | $72.20 | $72.20 | 61,260 | — | — |
| 2019-06-19 | $72.00 | $72.00 | 48,960 | — | — |
| 2019-06-18 | $70.40 | $70.40 | 87,630 | — | — |
| 2019-06-17 | $69.00 | $69.00 | 61,890 | — | — |
| 2019-06-14 | $66.80 | $66.80 | 37,760 | — | — |
| 2019-06-13 | $69.80 | $69.80 | 50,735 | — | — |
| 2019-06-12 | $67.60 | $67.60 | 43,490 | — | — |
| 2019-06-11 | $73.40 | $73.40 | 47,105 | — | — |
| 2019-06-10 | $73.00 | $73.00 | 42,485 | — | — |
| 2019-06-07 | $72.60 | $72.60 | 28,545 | — | — |
| 2019-06-06 | $73.80 | $73.80 | 46,420 | — | — |
| 2019-06-05 | $73.00 | $73.00 | 35,085 | — | — |
| 2019-06-04 | $76.60 | $76.60 | 33,235 | — | — |
| 2019-06-03 | $76.60 | $76.60 | 37,250 | — | — |
| 2019-05-31 | $76.40 | $76.40 | 52,980 | — | — |
| 2019-05-30 | $79.20 | $79.20 | 51,515 | — | — |
| 2019-05-29 | $81.60 | $81.60 | 65,080 | — | — |
| 2019-05-28 | $85.40 | $85.40 | 30,670 | — | — |
| 2019-05-24 | $87.00 | $87.00 | 41,380 | — | — |
| 2019-05-23 | $87.20 | $87.20 | 50,740 | — | — |
| 2019-05-22 | $93.80 | $93.80 | 61,535 | — | — |
| 2019-05-21 | $105.00 | $105.00 | 36,300 | — | — |
| 2019-05-20 | $102.80 | $102.80 | 25,750 | — | — |
| 2019-05-17 | $104.20 | $104.20 | 29,405 | — | — |
| 2019-05-16 | $110.00 | $110.00 | 41,640 | — | — |
| 2019-05-15 | $108.20 | $108.20 | 22,730 | — | — |
| 2019-05-14 | $107.40 | $107.40 | 29,360 | — | — |
| 2019-05-13 | $103.60 | $103.60 | 50,295 | — | — |
| 2019-05-10 | $112.00 | $112.00 | 38,070 | — | — |
| 2019-05-09 | $114.00 | $114.00 | 67,305 | — | — |
| 2019-05-08 | $114.60 | $114.60 | 47,430 | — | — |
| 2019-05-07 | $114.60 | $114.60 | 44,120 | — | — |
| 2019-05-06 | $115.60 | $115.60 | 39,060 | — | — |
| 2019-05-03 | $115.80 | $115.80 | 56,265 | — | — |
| 2019-05-02 | $116.40 | $116.40 | 43,755 | — | — |
| 2019-05-01 | $115.60 | $115.60 | 47,405 | — | — |
| 2019-04-30 | $119.60 | $119.60 | 56,160 | — | — |
| 2019-04-29 | $128.00 | $128.00 | 99,425 | — | — |
| 2019-04-26 | $122.60 | $122.60 | 157,350 | — | — |
| 2019-04-25 | $107.00 | $107.00 | 43,080 | — | — |
| 2019-04-24 | $110.40 | $110.40 | 43,585 | — | — |
| 2019-04-23 | $114.60 | $114.60 | 61,545 | — | — |
| 2019-04-22 | $106.20 | $106.20 | 98,620 | — | — |
| 2019-04-18 | $105.80 | $105.80 | 41,950 | — | — |
| 2019-04-17 | $110.20 | $110.20 | 68,690 | — | — |
| 2019-04-16 | $108.20 | $108.20 | 37,070 | — | — |
| 2019-04-15 | $106.20 | $106.20 | 42,960 | — | — |
| 2019-04-12 | $109.80 | $109.80 | 46,730 | — | — |
| 2019-04-11 | $114.80 | $114.80 | 84,140 | — | — |
| 2019-04-10 | $116.40 | $116.40 | 25,755 | — | — |
| 2019-04-09 | $112.20 | $112.20 | 43,150 | — | — |
| 2019-04-08 | $116.40 | $116.40 | 53,245 | — | — |
| 2019-04-05 | $113.00 | $113.00 | 119,590 | — | — |
| 2019-04-04 | $102.00 | $102.00 | 69,370 | — | — |
| 2019-04-03 | $102.00 | $102.00 | 166,490 | — | — |
| 2019-04-02 | $105.60 | $105.60 | 45,675 | — | — |
| 2019-04-01 | $106.80 | $106.80 | 65,895 | — | — |
| 2019-03-29 | $102.20 | $102.20 | 56,900 | — | — |
| 2019-03-28 | $105.00 | $105.00 | 56,125 | — | — |
| 2019-03-27 | $101.80 | $101.80 | 59,500 | — | — |
| 2019-03-26 | $104.60 | $104.60 | 66,605 | — | — |
| 2019-03-25 | $106.00 | $106.00 | 51,015 | — | — |
| 2019-03-22 | $109.40 | $109.40 | 49,545 | — | — |
| 2019-03-21 | $121.40 | $121.40 | 34,830 | — | — |
| 2019-03-20 | $121.60 | $121.60 | 43,325 | — | — |
| 2019-03-19 | $117.00 | $117.00 | 61,425 | — | — |
| 2019-03-18 | $121.40 | $121.40 | 60,640 | — | — |
| 2019-03-15 | $119.60 | $119.60 | 184,990 | — | — |
| 2019-03-14 | $119.00 | $119.00 | 87,335 | — | — |
| 2019-03-13 | $113.00 | $113.00 | 45,405 | — | — |
| 2019-03-12 | $112.00 | $112.00 | 42,875 | — | — |
| 2019-03-11 | $106.20 | $106.20 | 41,930 | — | — |
| 2019-03-08 | $100.60 | $100.60 | 43,570 | — | — |
| 2019-03-07 | $105.40 | $105.40 | 28,790 | — | — |
| 2019-03-06 | $106.60 | $106.60 | 48,470 | — | — |
| 2019-03-05 | $115.00 | $115.00 | 39,765 | — | — |
| 2019-03-04 | $118.60 | $118.60 | 44,885 | — | — |
| 2019-03-01 | $118.20 | $118.20 | 34,765 | — | — |
| 2019-02-28 | $116.60 | $116.60 | 35,565 | — | — |
| 2019-02-27 | $120.40 | $120.40 | 36,890 | — | — |
| 2019-02-26 | $118.80 | $118.80 | 43,345 | — | — |
| 2019-02-25 | $121.20 | $121.20 | 35,940 | — | — |
| 2019-02-22 | $124.40 | $124.40 | 30,860 | — | — |
| 2019-02-21 | $125.20 | $125.20 | 61,815 | — | — |
| 2019-02-20 | $132.40 | $132.40 | 48,280 | — | — |
| 2019-02-19 | $131.20 | $131.20 | 56,200 | — | — |
| 2019-02-15 | $131.80 | $131.80 | 56,990 | — | — |
| 2019-02-14 | $128.40 | $128.40 | 59,950 | — | — |
| 2019-02-13 | $126.80 | $126.80 | 140,520 | — | — |
| 2019-02-12 | $135.80 | $135.80 | 145,135 | — | — |
| 2019-02-11 | $133.20 | $133.20 | 144,820 | — | — |
| 2019-02-08 | $116.80 | $116.80 | 206,005 | — | — |
| 2019-02-07 | $96.00 | $96.00 | 65,125 | — | — |
| 2019-02-06 | $105.00 | $105.00 | 31,945 | — | — |
| 2019-02-05 | $104.80 | $104.80 | 30,760 | — | — |
| 2019-02-04 | $104.20 | $104.20 | 26,040 | — | — |
| 2019-02-01 | $101.20 | $101.20 | 69,215 | — | — |
| 2019-01-31 | $98.20 | $98.20 | 30,060 | — | — |
| 2019-01-30 | $99.20 | $99.20 | 53,780 | — | — |
| 2019-01-29 | $97.60 | $97.60 | 40,340 | — | — |
| 2019-01-28 | $98.20 | $98.20 | 42,530 | — | — |
| 2019-01-25 | $101.20 | $101.20 | 53,710 | — | — |
| 2019-01-24 | $95.00 | $95.00 | 43,855 | — | — |
| 2019-01-23 | $93.20 | $93.20 | 32,995 | — | — |
| 2019-01-22 | $100.20 | $100.20 | 56,370 | — | — |
| 2019-01-18 | $102.20 | $102.20 | 95,350 | — | — |
| 2019-01-17 | $100.00 | $100.00 | 48,130 | — | — |
| 2019-01-16 | $100.00 | $100.00 | 56,855 | — | — |
| 2019-01-15 | $100.60 | $100.60 | 39,615 | — | — |
| 2019-01-14 | $98.60 | $98.60 | 64,745 | — | — |
| 2019-01-11 | $107.60 | $107.60 | 79,285 | — | — |
| 2019-01-10 | $109.00 | $109.00 | 33,290 | — | — |
| 2019-01-09 | $109.00 | $109.00 | 44,245 | — | — |
| 2019-01-08 | $105.20 | $105.20 | 84,435 | — | — |
| 2019-01-07 | $103.60 | $103.60 | 82,125 | — | — |
| 2019-01-04 | $96.60 | $96.60 | 83,865 | — | — |
| 2019-01-03 | $90.20 | $90.20 | 67,655 | — | — |
| 2019-01-02 | $88.80 | $88.80 | 66,625 | — | — |