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
- 2016-11-04 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 | $45.54 | $67.46 | 10,318 | — | — |
| 2019-12-30 | $45.89 | $67.98 | 14,470 | — | — |
| 2019-12-27 | $47.18 | $69.17 | 9,943 | — | — |
| 2019-12-26 | $47.94 | $70.28 | 11,719 | — | — |
| 2019-12-24 | $47.47 | $69.17 | 11,070 | — | — |
| 2019-12-23 | $47.47 | $69.17 | 14,248 | — | — |
| 2019-12-20 | $46.95 | $68.40 | 10,062 | — | — |
| 2019-12-19 | $46.51 | $67.76 | 7,585 | — | — |
| 2019-12-18 | $46.24 | $67.38 | 3,314 | — | — |
| 2019-12-17 | $46.48 | $67.72 | 5,979 | — | — |
| 2019-12-16 | $46.30 | $67.46 | 8,132 | — | — |
| 2019-12-13 | $46.19 | $67.29 | 11,958 | — | — |
| 2019-12-12 | $45.42 | $66.18 | 9,242 | — | — |
| 2019-12-11 | $45.66 | $66.52 | 6,338 | — | — |
| 2019-12-10 | $45.95 | $66.95 | 4,800 | — | — |
| 2019-12-09 | $46.19 | $67.29 | 3,058 | — | — |
| 2019-12-06 | $46.30 | $67.46 | 13,838 | — | — |
| 2019-12-05 | $45.07 | $65.67 | 3,434 | — | — |
| 2019-12-04 | $45.19 | $65.84 | 2,477 | — | — |
| 2019-12-03 | $45.07 | $65.67 | 5,586 | — | — |
| 2019-12-02 | $45.66 | $66.52 | 8,576 | — | — |
| 2019-11-29 | $46.01 | $67.03 | 4,800 | — | — |
| 2019-11-27 | $45.54 | $66.35 | 14,589 | — | — |
| 2019-11-26 | $46.07 | $66.41 | 8,542 | — | — |
| 2019-11-25 | $46.01 | $66.33 | 17,152 | — | — |
| 2019-11-22 | $45.83 | $66.07 | 9,533 | — | — |
| 2019-11-21 | $45.48 | $65.57 | 6,816 | — | — |
| 2019-11-20 | $45.57 | $65.69 | 27,863 | — | — |
| 2019-11-19 | $46.60 | $67.17 | 17,528 | — | — |
| 2019-11-18 | $47.53 | $68.52 | 12,590 | — | — |
| 2019-11-15 | $47.59 | $68.61 | 22,909 | — | — |
| 2019-11-14 | $47.24 | $68.10 | 38,506 | — | — |
| 2019-11-13 | $48.12 | $69.37 | 4,852 | — | — |
| 2019-11-12 | $48.29 | $69.62 | 3,656 | — | — |
| 2019-11-11 | $48.29 | $69.62 | 13,410 | — | — |
| 2019-11-08 | $49.17 | $70.88 | 7,107 | — | — |
| 2019-11-07 | $49.11 | $70.80 | 5,433 | — | — |
| 2019-11-06 | $48.64 | $70.13 | 4,732 | — | — |
| 2019-11-05 | $48.76 | $70.29 | 4,578 | — | — |
| 2019-11-04 | $48.35 | $69.70 | 14,025 | — | — |
| 2019-11-01 | $48.53 | $69.96 | 11,924 | — | — |
| 2019-10-31 | $49.11 | $70.80 | 7,346 | — | — |
| 2019-10-30 | $49.17 | $70.88 | 3,827 | — | — |
| 2019-10-29 | $49.58 | $70.78 | 9,738 | — | — |
| 2019-10-28 | $49.23 | $70.27 | 5,330 | — | — |
| 2019-10-25 | $49.46 | $70.61 | 6,099 | — | — |
| 2019-10-24 | $49.17 | $70.19 | 9,088 | — | — |
| 2019-10-23 | $49.29 | $70.36 | 4,032 | — | — |
| 2019-10-22 | $49.35 | $70.44 | 5,774 | — | — |
| 2019-10-21 | $49.40 | $70.52 | 8,952 | — | — |
| 2019-10-18 | $49.29 | $70.36 | 6,509 | — | — |
| 2019-10-17 | $49.29 | $70.36 | 3,348 | — | — |
| 2019-10-16 | $48.94 | $69.86 | 5,381 | — | — |
| 2019-10-15 | $48.70 | $69.52 | 7,380 | — | — |
| 2019-10-14 | $48.23 | $68.85 | 5,740 | — | — |
| 2019-10-11 | $48.00 | $68.52 | 6,440 | — | — |
| 2019-10-10 | $47.80 | $68.23 | 23,370 | — | — |
| 2019-10-09 | $47.94 | $68.44 | 4,971 | — | — |
| 2019-10-08 | $47.91 | $68.39 | 1,948 | — | — |
| 2019-10-07 | $48.00 | $68.52 | 5,313 | — | — |
| 2019-10-04 | $48.00 | $68.52 | 5,569 | — | — |
| 2019-10-03 | $47.94 | $68.44 | 9,345 | — | — |
| 2019-10-02 | $48.00 | $68.52 | 6,919 | — | — |
| 2019-10-01 | $48.18 | $68.77 | 9,840 | — | — |
| 2019-09-30 | $48.00 | $68.52 | 28,683 | — | — |
| 2019-09-27 | $49.64 | $70.86 | 6,868 | — | — |
| 2019-09-26 | $49.76 | $70.33 | 11,360 | — | — |
| 2019-09-25 | $49.81 | $70.41 | 6,218 | — | — |
| 2019-09-24 | $49.46 | $69.92 | 4,237 | — | — |
| 2019-09-23 | $49.17 | $69.50 | 10,421 | — | — |
| 2019-09-20 | $49.29 | $69.67 | 10,079 | — | — |
| 2019-09-19 | $49.58 | $70.08 | 3,519 | — | — |
| 2019-09-18 | $49.64 | $70.17 | 5,023 | — | — |
| 2019-09-17 | $49.46 | $69.92 | 6,458 | — | — |
| 2019-09-16 | $49.35 | $69.75 | 6,065 | — | — |
| 2019-09-13 | $49.11 | $69.42 | 7,670 | — | — |
| 2019-09-12 | $48.70 | $68.84 | 7,534 | — | — |
| 2019-09-11 | $48.35 | $68.35 | 12,215 | — | — |
| 2019-09-10 | $48.15 | $68.06 | 10,814 | — | — |
| 2019-09-09 | $48.47 | $68.51 | 5,706 | — | — |
| 2019-09-06 | $48.70 | $68.84 | 3,229 | — | — |
| 2019-09-05 | $48.35 | $68.35 | 7,927 | — | — |
| 2019-09-04 | $48.41 | $68.43 | 8,900 | — | — |
| 2019-09-03 | $48.41 | $68.43 | 6,423 | — | — |
| 2019-08-30 | $48.29 | $68.26 | 3,143 | — | — |
| 2019-08-29 | $48.00 | $67.85 | 10,763 | — | — |
| 2019-08-28 | $48.59 | $67.99 | 8,764 | — | — |
| 2019-08-27 | $48.47 | $67.83 | 8,439 | — | — |
| 2019-08-26 | $48.47 | $67.83 | 10,489 | — | — |
| 2019-08-23 | $49.70 | $69.55 | 5,962 | — | — |
| 2019-08-22 | $49.40 | $69.14 | 5,330 | — | — |
| 2019-08-21 | $48.64 | $68.07 | 22,174 | — | — |
| 2019-08-20 | $49.17 | $68.81 | 6,560 | — | — |
| 2019-08-19 | $49.05 | $68.65 | 27,009 | — | — |
| 2019-08-16 | $48.00 | $67.17 | 6,013 | — | — |
| 2019-08-15 | $47.18 | $66.02 | 10,575 | — | — |
| 2019-08-14 | $47.06 | $65.86 | 9,720 | — | — |
| 2019-08-13 | $47.94 | $67.09 | 22,140 | — | — |
| 2019-08-12 | $46.95 | $65.70 | 7,346 | — | — |
| 2019-08-09 | $47.94 | $67.09 | 6,406 | — | — |
| 2019-08-08 | $47.77 | $66.84 | 17,733 | — | — |
| 2019-08-07 | $49.00 | $68.56 | 6,970 | — | — |
| 2019-08-06 | $49.17 | $68.81 | 12,556 | — | — |
| 2019-08-05 | $50.28 | $70.37 | 6,099 | — | — |
| 2019-08-02 | $50.49 | $70.65 | 9,105 | — | — |
| 2019-08-01 | $50.58 | $70.78 | 17,186 | — | — |
| 2019-07-31 | $51.34 | $71.84 | 5,757 | — | — |
| 2019-07-30 | $50.93 | $71.27 | 7,773 | — | — |
| 2019-07-29 | $51.80 | $71.82 | 9,328 | — | — |
| 2019-07-26 | $52.21 | $72.38 | 5,262 | — | — |
| 2019-07-25 | $52.16 | $72.30 | 5,142 | — | — |
| 2019-07-24 | $51.80 | $71.82 | 5,364 | — | — |
| 2019-07-23 | $51.86 | $71.90 | 7,824 | — | — |
| 2019-07-22 | $51.57 | $71.49 | 6,919 | — | — |
| 2019-07-19 | $51.63 | $71.57 | 5,808 | — | — |
| 2019-07-18 | $51.22 | $71.00 | 3,998 | — | — |
| 2019-07-17 | $50.93 | $70.60 | 4,835 | — | — |
| 2019-07-16 | $50.40 | $69.87 | 8,952 | — | — |
| 2019-07-15 | $50.28 | $69.71 | 10,489 | — | — |
| 2019-07-12 | $50.58 | $70.11 | 6,868 | — | — |
| 2019-07-11 | $50.17 | $69.54 | 4,185 | — | — |
| 2019-07-10 | $50.63 | $70.19 | 3,160 | — | — |
| 2019-07-09 | $50.28 | $69.71 | 6,680 | — | — |
| 2019-07-08 | $50.40 | $69.87 | 5,945 | — | — |
| 2019-07-05 | $50.11 | $69.46 | 10,335 | — | — |
| 2019-07-03 | $50.11 | $69.46 | 12,044 | — | — |
| 2019-07-02 | $50.81 | $70.44 | 6,406 | — | — |
| 2019-07-01 | $50.75 | $70.36 | 6,526 | — | — |
| 2019-06-28 | $50.93 | $70.60 | 10,660 | — | — |
| 2019-06-27 | $51.28 | $71.09 | 5,638 | — | — |
| 2019-06-26 | $51.75 | $71.06 | 11,958 | — | — |
| 2019-06-25 | $52.10 | $71.54 | 7,517 | — | — |
| 2019-06-24 | $52.45 | $72.03 | 9,020 | — | — |
| 2019-06-21 | $52.27 | $71.78 | 16,144 | — | — |
| 2019-06-20 | $51.75 | $71.06 | 11,104 | — | — |
| 2019-06-19 | $52.10 | $71.54 | 5,962 | — | — |
| 2019-06-18 | $51.63 | $70.90 | 5,347 | — | — |
| 2019-06-17 | $51.75 | $71.06 | 7,841 | — | — |
| 2019-06-14 | $51.51 | $70.74 | 5,279 | — | — |
| 2019-06-13 | $51.86 | $71.22 | 11,121 | — | — |
| 2019-06-12 | $51.69 | $70.98 | 2,340 | — | — |
| 2019-06-11 | $51.34 | $70.50 | 2,340 | — | — |
| 2019-06-10 | $51.28 | $70.42 | 6,423 | — | — |
| 2019-06-07 | $50.81 | $69.78 | 5,467 | — | — |
| 2019-06-06 | $50.52 | $69.37 | 4,134 | — | — |
| 2019-06-05 | $49.81 | $68.41 | 12,437 | — | — |
| 2019-06-04 | $49.46 | $67.93 | 10,301 | — | — |
| 2019-06-03 | $49.35 | $67.77 | 12,676 | — | — |
| 2019-05-31 | $49.58 | $68.09 | 27,658 | — | — |
| 2019-05-30 | $51.57 | $70.82 | 12,129 | — | — |
| 2019-05-29 | $52.10 | $70.88 | 9,208 | — | — |
| 2019-05-28 | $52.21 | $71.04 | 15,290 | — | — |
| 2019-05-24 | $51.98 | $70.72 | 18,484 | — | — |
| 2019-05-23 | $51.45 | $70.00 | 97,085 | — | — |
| 2019-05-22 | $50.81 | $69.12 | 9,362 | — | — |
| 2019-05-21 | $51.86 | $70.56 | 11,975 | — | — |
| 2019-05-20 | $51.69 | $70.32 | 10,745 | — | — |
| 2019-05-17 | $51.51 | $70.08 | 9,293 | — | — |
| 2019-05-16 | $51.07 | $69.48 | 40,966 | — | — |
| 2019-05-15 | $50.22 | $68.33 | 16,229 | — | — |
| 2019-05-14 | $50.58 | $68.81 | 9,550 | — | — |
| 2019-05-13 | $49.17 | $66.89 | 8,798 | — | — |
| 2019-05-10 | $49.58 | $67.45 | 3,861 | — | — |
| 2019-05-09 | $49.29 | $67.05 | 2,238 | — | — |
| 2019-05-08 | $49.00 | $66.66 | 10,575 | — | — |
| 2019-05-07 | $49.64 | $67.53 | 8,098 | — | — |
| 2019-05-06 | $50.34 | $68.49 | 7,790 | — | — |
| 2019-05-03 | $50.28 | $68.41 | 3,400 | — | — |
| 2019-05-02 | $50.40 | $68.57 | 4,271 | — | — |
| 2019-05-01 | $50.11 | $68.17 | 10,045 | — | — |
| 2019-04-30 | $50.34 | $68.49 | 6,287 | — | — |
| 2019-04-29 | $50.87 | $69.20 | 19,612 | — | — |
| 2019-04-26 | $50.22 | $67.67 | 32,510 | — | — |
| 2019-04-25 | $49.52 | $66.72 | 20,295 | — | — |
| 2019-04-24 | $49.23 | $66.33 | 14,248 | — | — |
| 2019-04-23 | $49.40 | $66.56 | 11,258 | — | — |
| 2019-04-22 | $48.88 | $65.85 | 7,875 | — | — |
| 2019-04-18 | $48.94 | $65.93 | 8,661 | — | — |
| 2019-04-17 | $48.94 | $65.93 | 5,210 | — | — |
| 2019-04-16 | $48.94 | $65.93 | 11,958 | — | — |
| 2019-04-15 | $48.82 | $65.77 | 6,731 | — | — |
| 2019-04-12 | $48.70 | $65.62 | 9,891 | — | — |
| 2019-04-11 | $48.53 | $65.38 | 6,082 | — | — |
| 2019-04-10 | $48.64 | $65.54 | 6,611 | — | — |
| 2019-04-09 | $48.67 | $65.58 | 4,442 | — | — |
| 2019-04-08 | $48.76 | $65.70 | 2,289 | — | — |
| 2019-04-05 | $48.70 | $65.62 | 1,777 | — | — |
| 2019-04-04 | $48.44 | $65.26 | 6,235 | — | — |
| 2019-04-03 | $48.23 | $64.99 | 11,019 | — | — |
| 2019-04-02 | $48.53 | $65.38 | 3,195 | — | — |
| 2019-04-01 | $48.53 | $65.38 | 38,694 | — | — |
| 2019-03-29 | $48.35 | $65.14 | 15,905 | — | — |
| 2019-03-28 | $48.76 | $65.70 | 7,363 | — | — |
| 2019-03-27 | $48.82 | $65.12 | 11,463 | — | — |
| 2019-03-26 | $48.88 | $65.20 | 18,330 | — | — |
| 2019-03-25 | $48.59 | $64.81 | 74,364 | — | — |
| 2019-03-22 | $48.35 | $64.50 | 17,510 | — | — |
| 2019-03-21 | $48.53 | $64.73 | 4,647 | — | — |
| 2019-03-20 | $48.64 | $64.89 | 4,339 | — | — |
| 2019-03-19 | $48.76 | $65.04 | 10,472 | — | — |
| 2019-03-18 | $48.18 | $64.26 | 5,262 | — | — |
| 2019-03-15 | $47.65 | $63.56 | 10,079 | — | — |
| 2019-03-14 | $47.59 | $63.48 | 5,586 | — | — |
| 2019-03-13 | $47.24 | $63.01 | 20,398 | — | — |
| 2019-03-12 | $48.18 | $64.26 | 9,789 | — | — |
| 2019-03-11 | $48.23 | $64.34 | 4,988 | — | — |
| 2019-03-08 | $47.82 | $63.79 | 4,613 | — | — |
| 2019-03-07 | $47.59 | $63.48 | 9,481 | — | — |
| 2019-03-06 | $48.06 | $64.10 | 3,417 | — | — |
| 2019-03-05 | $47.77 | $63.71 | 8,098 | — | — |
| 2019-03-04 | $48.18 | $64.26 | 9,413 | — | — |
| 2019-03-01 | $49.05 | $65.43 | 22,328 | — | — |
| 2019-02-28 | $49.29 | $65.74 | 6,492 | — | — |
| 2019-02-27 | $49.05 | $65.43 | 5,381 | — | — |
| 2019-02-26 | $49.58 | $65.49 | 16,127 | — | — |
| 2019-02-25 | $49.64 | $65.56 | 17,408 | — | — |
| 2019-02-22 | $49.76 | $65.72 | 8,542 | — | — |
| 2019-02-21 | $49.17 | $64.95 | 3,758 | — | — |
| 2019-02-20 | $49.46 | $65.33 | 6,406 | — | — |
| 2019-02-19 | $48.64 | $64.25 | 13,462 | — | — |
| 2019-02-15 | $48.41 | $63.94 | 7,124 | — | — |
| 2019-02-14 | $48.59 | $64.17 | 9,379 | — | — |
| 2019-02-13 | $48.53 | $64.10 | 7,773 | — | — |
| 2019-02-12 | $47.94 | $63.32 | 7,243 | — | — |
| 2019-02-11 | $47.82 | $63.17 | 5,125 | — | — |
| 2019-02-08 | $47.82 | $63.17 | 5,005 | — | — |
| 2019-02-07 | $47.82 | $63.17 | 7,790 | — | — |
| 2019-02-06 | $47.59 | $62.86 | 12,163 | — | — |
| 2019-02-05 | $47.59 | $62.86 | 12,112 | — | — |
| 2019-02-04 | $47.00 | $62.08 | 17,118 | — | — |
| 2019-02-01 | $46.83 | $61.85 | 5,005 | — | — |
| 2019-01-31 | $46.83 | $61.85 | 10,865 | — | — |
| 2019-01-30 | $46.83 | $61.85 | 8,593 | — | — |
| 2019-01-29 | $47.18 | $61.68 | 7,995 | — | — |
| 2019-01-28 | $46.77 | $61.14 | 9,515 | — | — |
| 2019-01-25 | $46.48 | $60.76 | 9,276 | — | — |
| 2019-01-24 | $46.54 | $60.83 | 5,005 | — | — |
| 2019-01-23 | $46.54 | $60.83 | 7,090 | — | — |
| 2019-01-22 | $46.54 | $60.83 | 8,508 | — | — |
| 2019-01-18 | $46.54 | $60.83 | 5,877 | — | — |
| 2019-01-17 | $46.36 | $60.60 | 5,877 | — | — |
| 2019-01-16 | $46.54 | $60.83 | 6,270 | — | — |
| 2019-01-15 | $46.42 | $60.68 | 3,793 | — | — |
| 2019-01-14 | $46.54 | $60.83 | 5,279 | — | — |
| 2019-01-11 | $46.42 | $60.68 | 4,134 | — | — |
| 2019-01-10 | $46.48 | $60.76 | 4,852 | — | — |
| 2019-01-09 | $46.48 | $60.76 | 4,356 | — | — |
| 2019-01-08 | $46.30 | $60.53 | 2,631 | — | — |
| 2019-01-07 | $46.54 | $60.83 | 5,245 | — | — |
| 2019-01-04 | $46.77 | $61.14 | 20,842 | — | — |
| 2019-01-03 | $46.54 | $60.83 | 2,614 | — | — |
| 2019-01-02 | $46.83 | $61.22 | 4,254 | — | — |