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
- 2018-06-13 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 | $57.00 | $57.00 | 587 | — | — |
| 2019-12-30 | $63.30 | $63.30 | 1,917 | — | — |
| 2019-12-27 | $63.00 | $63.00 | 1,242 | — | — |
| 2019-12-26 | $56.00 | $56.00 | 1,527 | — | — |
| 2019-12-24 | $72.90 | $72.90 | 2,087 | — | — |
| 2019-12-23 | $61.00 | $61.00 | 1,118 | — | — |
| 2019-12-20 | $50.00 | $50.00 | 108 | — | — |
| 2019-12-19 | $46.00 | $46.00 | 373 | — | — |
| 2019-12-18 | $45.60 | $45.60 | 35 | — | — |
| 2019-12-17 | $43.10 | $43.10 | 3 | — | — |
| 2019-12-16 | $42.20 | $42.20 | 233 | — | — |
| 2019-12-13 | $44.60 | $44.60 | 25 | — | — |
| 2019-12-12 | $49.00 | $49.00 | 221 | — | — |
| 2019-12-11 | $44.40 | $44.40 | 58 | — | — |
| 2019-12-10 | $41.20 | $41.20 | 145 | — | — |
| 2019-12-09 | $43.00 | $43.00 | 83 | — | — |
| 2019-12-06 | $43.10 | $43.10 | 268 | — | — |
| 2019-12-05 | $45.10 | $45.10 | 178 | — | — |
| 2019-12-04 | $48.00 | $48.00 | 55 | — | — |
| 2019-12-03 | $47.00 | $47.00 | 386 | — | — |
| 2019-12-02 | $52.00 | $52.00 | 195 | — | — |
| 2019-11-29 | $56.00 | $56.00 | 1,930 | — | — |
| 2019-11-27 | $62.90 | $62.90 | 1,447 | — | — |
| 2019-11-26 | $43.20 | $43.20 | 50 | — | — |
| 2019-11-25 | $43.00 | $43.00 | 57 | — | — |
| 2019-11-22 | $43.10 | $43.10 | 213 | — | — |
| 2019-11-21 | $48.00 | $48.00 | 207 | — | — |
| 2019-11-20 | $43.60 | $43.60 | 57 | — | — |
| 2019-11-19 | $46.10 | $46.10 | 145 | — | — |
| 2019-11-18 | $54.30 | $54.30 | 84 | — | — |
| 2019-11-15 | $60.80 | $60.80 | 68 | — | — |
| 2019-11-14 | $61.80 | $61.80 | 191 | — | — |
| 2019-11-13 | $68.00 | $68.00 | 10 | — | — |
| 2019-11-12 | $69.70 | $69.70 | 37 | — | — |
| 2019-11-11 | $70.60 | $70.60 | 19 | — | — |
| 2019-11-08 | $69.70 | $69.70 | 42 | — | — |
| 2019-11-07 | $75.00 | $75.00 | 76 | — | — |
| 2019-11-06 | $71.00 | $71.00 | 130 | — | — |
| 2019-11-05 | $78.20 | $78.20 | 56 | — | — |
| 2019-11-04 | $82.80 | $82.80 | 82 | — | — |
| 2019-11-01 | $73.00 | $73.00 | 1,316 | — | — |
| 2019-10-31 | $72.30 | $72.30 | 1,157 | — | — |
| 2019-10-30 | $66.00 | $66.00 | 17 | — | — |
| 2019-10-29 | $70.00 | $70.00 | 307 | — | — |
| 2019-10-28 | $73.50 | $73.50 | 16 | — | — |
| 2019-10-25 | $74.70 | $74.70 | 52 | — | — |
| 2019-10-24 | $72.30 | $72.30 | 94 | — | — |
| 2019-10-23 | $72.50 | $72.50 | 235 | — | — |
| 2019-10-22 | $74.90 | $74.90 | 278 | — | — |
| 2019-10-21 | $76.00 | $76.00 | 381 | — | — |
| 2019-10-18 | $81.00 | $81.00 | 732 | — | — |
| 2019-10-17 | $85.00 | $85.00 | 828 | — | — |
| 2019-10-16 | $102.00 | $102.00 | 2,466 | — | — |
| 2019-10-15 | $124.00 | $124.00 | 11,994 | — | — |
| 2019-10-14 | $89.30 | $89.30 | 0 | — | — |
| 2019-10-11 | $89.30 | $89.30 | 6 | — | — |
| 2019-10-10 | $85.00 | $85.00 | 0 | — | — |
| 2019-10-09 | $85.00 | $85.00 | 11 | — | — |
| 2019-10-08 | $85.00 | $85.00 | 28 | — | — |
| 2019-10-07 | $85.00 | $85.00 | 6 | — | — |
| 2019-10-04 | $85.00 | $85.00 | 114 | — | — |
| 2019-10-03 | $85.10 | $85.10 | 16 | — | — |
| 2019-10-02 | $81.00 | $81.00 | 24 | — | — |
| 2019-10-01 | $102.00 | $102.00 | 46 | — | — |
| 2019-09-30 | $97.60 | $97.60 | 404 | — | — |
| 2019-09-27 | $99.50 | $99.50 | 266 | — | — |
| 2019-09-26 | $90.00 | $90.00 | 25 | — | — |
| 2019-09-25 | $99.00 | $99.00 | 33 | — | — |
| 2019-09-24 | $99.10 | $99.10 | 3 | — | — |
| 2019-09-23 | $93.00 | $93.00 | 15 | — | — |
| 2019-09-20 | $99.50 | $99.50 | 1 | — | — |
| 2019-09-19 | $99.50 | $99.50 | 282 | — | — |
| 2019-09-18 | $94.00 | $94.00 | 148 | — | — |
| 2019-09-17 | $80.10 | $80.10 | 728 | — | — |
| 2019-09-16 | $97.00 | $97.00 | 5 | — | — |
| 2019-09-13 | $96.50 | $96.50 | 84 | — | — |
| 2019-09-12 | $97.00 | $97.00 | 50 | — | — |
| 2019-09-11 | $94.10 | $94.10 | 305 | — | — |
| 2019-09-10 | $89.60 | $89.60 | 125 | — | — |
| 2019-09-09 | $76.70 | $76.70 | 56 | — | — |
| 2019-09-06 | $89.70 | $89.70 | 118 | — | — |
| 2019-09-05 | $89.70 | $89.70 | 15 | — | — |
| 2019-09-04 | $85.00 | $85.00 | 560 | — | — |
| 2019-09-03 | $94.00 | $94.00 | 103 | — | — |
| 2019-08-30 | $99.00 | $99.00 | 34 | — | — |
| 2019-08-29 | $104.00 | $104.00 | 40 | — | — |
| 2019-08-28 | $100.10 | $100.10 | 46 | — | — |
| 2019-08-27 | $108.50 | $108.50 | 13 | — | — |
| 2019-08-26 | $102.00 | $102.00 | 65 | — | — |
| 2019-08-23 | $110.00 | $110.00 | 24 | — | — |
| 2019-08-22 | $108.00 | $108.00 | 43 | — | — |
| 2019-08-21 | $101.80 | $101.80 | 91 | — | — |
| 2019-08-20 | $105.30 | $105.30 | 15 | — | — |
| 2019-08-19 | $104.00 | $104.00 | 76 | — | — |
| 2019-08-16 | $105.80 | $105.80 | 21 | — | — |
| 2019-08-15 | $105.30 | $105.30 | 11 | — | — |
| 2019-08-14 | $108.00 | $108.00 | 21 | — | — |
| 2019-08-13 | $105.50 | $105.50 | 34 | — | — |
| 2019-08-12 | $115.00 | $115.00 | 5 | — | — |
| 2019-08-09 | $118.00 | $118.00 | 86 | — | — |
| 2019-08-08 | $120.00 | $120.00 | 6 | — | — |
| 2019-08-07 | $119.00 | $119.00 | 88 | — | — |
| 2019-08-06 | $102.00 | $102.00 | 44 | — | — |
| 2019-08-05 | $108.00 | $108.00 | 1 | — | — |
| 2019-08-02 | $108.00 | $108.00 | 34 | — | — |
| 2019-08-01 | $108.20 | $108.20 | 33 | — | — |
| 2019-07-31 | $111.50 | $111.50 | 10 | — | — |
| 2019-07-30 | $114.00 | $114.00 | 4 | — | — |
| 2019-07-29 | $119.00 | $119.00 | 14 | — | — |
| 2019-07-26 | $110.00 | $110.00 | 38 | — | — |
| 2019-07-25 | $105.00 | $105.00 | 95 | — | — |
| 2019-07-24 | $105.00 | $105.00 | 16 | — | — |
| 2019-07-23 | $107.00 | $107.00 | 39 | — | — |
| 2019-07-22 | $110.00 | $110.00 | 34 | — | — |
| 2019-07-19 | $113.00 | $113.00 | 44 | — | — |
| 2019-07-18 | $113.00 | $113.00 | 36 | — | — |
| 2019-07-17 | $107.00 | $107.00 | 115 | — | — |
| 2019-07-16 | $109.60 | $109.60 | 1,784 | — | — |
| 2019-07-15 | $115.00 | $115.00 | 126 | — | — |
| 2019-07-12 | $118.80 | $118.80 | 316 | — | — |
| 2019-07-11 | $105.00 | $105.00 | 1,409 | — | — |
| 2019-07-10 | $87.00 | $87.00 | 199 | — | — |
| 2019-07-09 | $108.00 | $108.00 | 6 | — | — |
| 2019-07-08 | $113.00 | $113.00 | 15 | — | — |
| 2019-07-05 | $113.00 | $113.00 | 34 | — | — |
| 2019-07-03 | $114.00 | $114.00 | 11 | — | — |
| 2019-07-02 | $113.30 | $113.30 | 35 | — | — |
| 2019-07-01 | $111.00 | $111.00 | 45 | — | — |
| 2019-06-28 | $115.00 | $115.00 | 222 | — | — |
| 2019-06-27 | $114.00 | $114.00 | 17 | — | — |
| 2019-06-26 | $112.60 | $112.60 | 1 | — | — |
| 2019-06-25 | $112.60 | $112.60 | 11 | — | — |
| 2019-06-24 | $112.00 | $112.00 | 39 | — | — |
| 2019-06-21 | $119.00 | $119.00 | 563 | — | — |
| 2019-06-20 | $114.60 | $114.60 | 197 | — | — |
| 2019-06-19 | $113.00 | $113.00 | 80 | — | — |
| 2019-06-18 | $110.00 | $110.00 | 319 | — | — |
| 2019-06-17 | $125.00 | $125.00 | 38 | — | — |
| 2019-06-14 | $118.30 | $118.30 | 5 | — | — |
| 2019-06-13 | $118.00 | $118.00 | 267 | — | — |
| 2019-06-12 | $113.00 | $113.00 | 5 | — | — |
| 2019-06-11 | $125.00 | $125.00 | 3 | — | — |
| 2019-06-10 | $126.00 | $126.00 | 4 | — | — |
| 2019-06-07 | $115.00 | $115.00 | 26 | — | — |
| 2019-06-06 | $120.00 | $120.00 | 86 | — | — |
| 2019-06-05 | $134.00 | $134.00 | 52 | — | — |
| 2019-06-04 | $160.00 | $160.00 | 0 | — | — |
| 2019-06-03 | $160.00 | $160.00 | 0 | — | — |
| 2019-05-31 | $160.00 | $160.00 | 18 | — | — |
| 2019-05-30 | $154.00 | $154.00 | 12 | — | — |
| 2019-05-29 | $174.00 | $174.00 | 1 | — | — |
| 2019-05-28 | $174.00 | $174.00 | 7 | — | — |
| 2019-05-24 | $162.00 | $162.00 | 51 | — | — |
| 2019-05-23 | $171.00 | $171.00 | 73 | — | — |
| 2019-05-22 | $165.00 | $165.00 | 128 | — | — |
| 2019-05-21 | $180.00 | $180.00 | 50 | — | — |
| 2019-05-20 | $194.00 | $194.00 | 4 | — | — |
| 2019-05-17 | $180.00 | $180.00 | 10 | — | — |
| 2019-05-16 | $185.00 | $185.00 | 22 | — | — |
| 2019-05-15 | $184.00 | $184.00 | 13 | — | — |
| 2019-05-14 | $192.00 | $192.00 | 11 | — | — |
| 2019-05-13 | $190.00 | $190.00 | 61 | — | — |
| 2019-05-10 | $193.00 | $193.00 | 12 | — | — |
| 2019-05-09 | $200.00 | $200.00 | 316 | — | — |
| 2019-05-08 | $190.60 | $190.60 | 23 | — | — |
| 2019-05-07 | $186.00 | $186.00 | 85 | — | — |
| 2019-05-06 | $186.50 | $186.50 | 73 | — | — |
| 2019-05-03 | $200.00 | $200.00 | 52 | — | — |
| 2019-05-02 | $208.00 | $208.00 | 35 | — | — |
| 2019-05-01 | $208.00 | $208.00 | 15 | — | — |
| 2019-04-30 | $199.00 | $199.00 | 202 | — | — |
| 2019-04-29 | $226.00 | $226.00 | 89 | — | — |
| 2019-04-26 | $223.00 | $223.00 | 75 | — | — |
| 2019-04-25 | $223.00 | $223.00 | 142 | — | — |
| 2019-04-24 | $228.10 | $228.10 | 80 | — | — |
| 2019-04-23 | $227.10 | $227.10 | 182 | — | — |
| 2019-04-22 | $245.00 | $245.00 | 25 | — | — |
| 2019-04-18 | $237.60 | $237.60 | 160 | — | — |
| 2019-04-17 | $230.00 | $230.00 | 1,281 | — | — |
| 2019-04-16 | $231.20 | $231.20 | 236 | — | — |
| 2019-04-15 | $247.00 | $247.00 | 148 | — | — |
| 2019-04-12 | $230.00 | $230.00 | 780 | — | — |
| 2019-04-11 | $226.00 | $226.00 | 172 | — | — |
| 2019-04-10 | $204.00 | $204.00 | 142 | — | — |
| 2019-04-09 | $200.00 | $200.00 | 29 | — | — |
| 2019-04-08 | $200.00 | $200.00 | 51 | — | — |
| 2019-04-05 | $197.00 | $197.00 | 9 | — | — |
| 2019-04-04 | $195.00 | $195.00 | 22 | — | — |
| 2019-04-03 | $200.00 | $200.00 | 41 | — | — |
| 2019-04-02 | $199.00 | $199.00 | 173 | — | — |
| 2019-04-01 | $208.30 | $208.30 | 43 | — | — |
| 2019-03-29 | $202.00 | $202.00 | 87 | — | — |
| 2019-03-28 | $216.00 | $216.00 | 289 | — | — |
| 2019-03-27 | $283.80 | $283.80 | 1,614 | — | — |
| 2019-03-26 | $180.00 | $180.00 | 214 | — | — |
| 2019-03-25 | $199.00 | $199.00 | 1 | — | — |
| 2019-03-22 | $199.00 | $199.00 | 102 | — | — |
| 2019-03-21 | $222.00 | $222.00 | 166 | — | — |
| 2019-03-20 | $260.00 | $260.00 | 119 | — | — |
| 2019-03-19 | $260.00 | $260.00 | 60 | — | — |
| 2019-03-18 | $275.00 | $275.00 | 0 | — | — |
| 2019-03-15 | $275.00 | $275.00 | 3 | — | — |
| 2019-03-14 | $279.00 | $279.00 | 11 | — | — |
| 2019-03-13 | $278.00 | $278.00 | 35 | — | — |
| 2019-03-12 | $280.00 | $280.00 | 586 | — | — |
| 2019-03-11 | $281.00 | $281.00 | 80 | — | — |
| 2019-03-08 | $274.20 | $274.20 | 6 | — | — |
| 2019-03-07 | $290.00 | $290.00 | 14 | — | — |
| 2019-03-06 | $297.60 | $297.60 | 365 | — | — |
| 2019-03-05 | $336.40 | $336.40 | 0 | — | — |
| 2019-03-04 | $336.40 | $336.40 | 16 | — | — |
| 2019-03-01 | $320.00 | $320.00 | 31 | — | — |
| 2019-02-28 | $337.00 | $337.00 | 1 | — | — |
| 2019-02-27 | $337.00 | $337.00 | 1 | — | — |
| 2019-02-26 | $337.00 | $337.00 | 1 | — | — |
| 2019-02-25 | $337.00 | $337.00 | 1 | — | — |
| 2019-02-22 | $337.00 | $337.00 | 8 | — | — |
| 2019-02-21 | $337.00 | $337.00 | 26 | — | — |
| 2019-02-20 | $337.00 | $337.00 | 77 | — | — |
| 2019-02-19 | $399.00 | $399.00 | 0 | — | — |
| 2019-02-15 | $399.00 | $399.00 | 42 | — | — |
| 2019-02-14 | $400.00 | $400.00 | 19 | — | — |
| 2019-02-13 | $403.10 | $403.10 | 16 | — | — |
| 2019-02-12 | $335.00 | $335.00 | 33 | — | — |
| 2019-02-11 | $332.70 | $332.70 | 18 | — | — |
| 2019-02-08 | $357.00 | $357.00 | 53 | — | — |
| 2019-02-07 | $357.00 | $357.00 | 1 | — | — |
| 2019-02-06 | $357.00 | $357.00 | 1 | — | — |
| 2019-02-05 | $357.00 | $357.00 | 1 | — | — |
| 2019-02-04 | $357.00 | $357.00 | 3 | — | — |
| 2019-02-01 | $357.30 | $357.30 | 0 | — | — |
| 2019-01-31 | $357.30 | $357.30 | 14 | — | — |
| 2019-01-30 | $320.00 | $320.00 | 1 | — | — |
| 2019-01-29 | $320.00 | $320.00 | 12 | — | — |
| 2019-01-28 | $347.70 | $347.70 | 12 | — | — |
| 2019-01-25 | $360.00 | $360.00 | 44 | — | — |
| 2019-01-24 | $339.00 | $339.00 | 14 | — | — |
| 2019-01-23 | $352.00 | $352.00 | 2 | — | — |
| 2019-01-22 | $369.00 | $369.00 | 23 | — | — |
| 2019-01-18 | $370.00 | $370.00 | 9 | — | — |
| 2019-01-17 | $370.00 | $370.00 | 15 | — | — |
| 2019-01-16 | $380.50 | $380.50 | 15 | — | — |
| 2019-01-15 | $385.00 | $385.00 | 109 | — | — |
| 2019-01-14 | $425.00 | $425.00 | 26 | — | — |
| 2019-01-11 | $460.00 | $460.00 | 13 | — | — |
| 2019-01-10 | $467.90 | $467.90 | 8 | — | — |
| 2019-01-09 | $442.00 | $442.00 | 20 | — | — |
| 2019-01-08 | $436.00 | $436.00 | 26 | — | — |
| 2019-01-07 | $462.30 | $462.30 | 31 | — | — |
| 2019-01-04 | $452.30 | $452.30 | 38 | — | — |
| 2019-01-03 | $468.20 | $468.20 | 14 | — | — |
| 2019-01-02 | $480.00 | $480.00 | 36 | — | — |