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
- 2011-11-04 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 | $47.80 | $47.80 | 517,260 | — | — |
| 2019-12-30 | $47.20 | $47.20 | 536,955 | — | — |
| 2019-12-27 | $46.60 | $46.60 | 218,085 | — | — |
| 2019-12-26 | $47.00 | $47.00 | 335,090 | — | — |
| 2019-12-24 | $46.80 | $46.80 | 245,375 | — | — |
| 2019-12-23 | $45.20 | $45.20 | 324,705 | — | — |
| 2019-12-20 | $44.60 | $44.60 | 567,720 | — | — |
| 2019-12-19 | $45.60 | $45.60 | 594,725 | — | — |
| 2019-12-18 | $47.80 | $47.80 | 232,280 | — | — |
| 2019-12-17 | $47.80 | $47.80 | 912,695 | — | — |
| 2019-12-16 | $52.60 | $52.60 | 467,565 | — | — |
| 2019-12-13 | $52.20 | $52.20 | 404,435 | — | — |
| 2019-12-12 | $54.40 | $54.40 | 346,740 | — | — |
| 2019-12-11 | $55.00 | $55.00 | 316,405 | — | — |
| 2019-12-10 | $59.20 | $59.20 | 231,895 | — | — |
| 2019-12-09 | $58.60 | $58.60 | 214,415 | — | — |
| 2019-12-06 | $59.00 | $59.00 | 366,450 | — | — |
| 2019-12-05 | $58.80 | $58.80 | 274,455 | — | — |
| 2019-12-04 | $58.00 | $58.00 | 270,980 | — | — |
| 2019-12-03 | $56.00 | $56.00 | 180,320 | — | — |
| 2019-12-02 | $56.00 | $56.00 | 223,105 | — | — |
| 2019-11-29 | $58.00 | $58.00 | 130,775 | — | — |
| 2019-11-27 | $58.20 | $58.20 | 151,240 | — | — |
| 2019-11-26 | $57.40 | $57.40 | 287,435 | — | — |
| 2019-11-25 | $58.40 | $58.40 | 258,060 | — | — |
| 2019-11-22 | $56.40 | $56.40 | 151,365 | — | — |
| 2019-11-21 | $54.40 | $54.40 | 261,140 | — | — |
| 2019-11-20 | $56.80 | $56.80 | 217,105 | — | — |
| 2019-11-19 | $56.80 | $56.80 | 142,915 | — | — |
| 2019-11-18 | $57.00 | $57.00 | 197,830 | — | — |
| 2019-11-15 | $60.00 | $60.00 | 202,505 | — | — |
| 2019-11-14 | $58.80 | $58.80 | 96,965 | — | — |
| 2019-11-13 | $58.60 | $58.60 | 592,720 | — | — |
| 2019-11-12 | $58.40 | $58.40 | 175,055 | — | — |
| 2019-11-11 | $58.80 | $58.80 | 169,385 | — | — |
| 2019-11-08 | $58.80 | $58.80 | 156,690 | — | — |
| 2019-11-07 | $58.20 | $58.20 | 330,475 | — | — |
| 2019-11-06 | $58.40 | $58.40 | 378,785 | — | — |
| 2019-11-05 | $60.00 | $60.00 | 397,810 | — | — |
| 2019-11-04 | $60.00 | $60.00 | 389,010 | — | — |
| 2019-11-01 | $57.40 | $57.40 | 336,735 | — | — |
| 2019-10-31 | $55.60 | $55.60 | 136,770 | — | — |
| 2019-10-30 | $55.60 | $55.60 | 312,235 | — | — |
| 2019-10-29 | $57.60 | $57.60 | 196,000 | — | — |
| 2019-10-28 | $60.60 | $60.60 | 248,890 | — | — |
| 2019-10-25 | $61.00 | $61.00 | 146,280 | — | — |
| 2019-10-24 | $59.60 | $59.60 | 120,000 | — | — |
| 2019-10-23 | $60.60 | $60.60 | 108,690 | — | — |
| 2019-10-22 | $59.60 | $59.60 | 119,825 | — | — |
| 2019-10-21 | $58.80 | $58.80 | 158,685 | — | — |
| 2019-10-18 | $59.20 | $59.20 | 135,540 | — | — |
| 2019-10-17 | $60.20 | $60.20 | 194,425 | — | — |
| 2019-10-16 | $57.60 | $57.60 | 123,730 | — | — |
| 2019-10-15 | $57.00 | $57.00 | 189,215 | — | — |
| 2019-10-14 | $55.80 | $55.80 | 154,215 | — | — |
| 2019-10-11 | $56.40 | $56.40 | 341,095 | — | — |
| 2019-10-10 | $55.00 | $55.00 | 161,780 | — | — |
| 2019-10-09 | $53.80 | $53.80 | 111,090 | — | — |
| 2019-10-08 | $54.00 | $54.00 | 193,800 | — | — |
| 2019-10-07 | $55.20 | $55.20 | 195,630 | — | — |
| 2019-10-04 | $53.80 | $53.80 | 209,135 | — | — |
| 2019-10-03 | $53.40 | $53.40 | 193,700 | — | — |
| 2019-10-02 | $51.40 | $51.40 | 174,380 | — | — |
| 2019-10-01 | $52.60 | $52.60 | 164,405 | — | — |
| 2019-09-30 | $53.20 | $53.20 | 302,415 | — | — |
| 2019-09-27 | $53.40 | $53.40 | 172,455 | — | — |
| 2019-09-26 | $53.80 | $53.80 | 204,800 | — | — |
| 2019-09-25 | $56.00 | $56.00 | 208,225 | — | — |
| 2019-09-24 | $54.40 | $54.40 | 371,590 | — | — |
| 2019-09-23 | $56.20 | $56.20 | 166,655 | — | — |
| 2019-09-20 | $56.40 | $56.40 | 457,720 | — | — |
| 2019-09-19 | $57.00 | $57.00 | 168,085 | — | — |
| 2019-09-18 | $57.20 | $57.20 | 177,145 | — | — |
| 2019-09-17 | $58.40 | $58.40 | 171,265 | — | — |
| 2019-09-16 | $59.60 | $59.60 | 331,900 | — | — |
| 2019-09-13 | $58.60 | $58.60 | 250,815 | — | — |
| 2019-09-12 | $57.80 | $57.80 | 397,730 | — | — |
| 2019-09-11 | $60.20 | $60.20 | 324,385 | — | — |
| 2019-09-10 | $59.80 | $59.80 | 516,190 | — | — |
| 2019-09-09 | $55.20 | $55.20 | 380,660 | — | — |
| 2019-09-06 | $50.80 | $50.80 | 231,190 | — | — |
| 2019-09-05 | $51.60 | $51.60 | 313,325 | — | — |
| 2019-09-04 | $49.60 | $49.60 | 233,790 | — | — |
| 2019-09-03 | $48.20 | $48.20 | 307,630 | — | — |
| 2019-08-30 | $49.60 | $49.60 | 263,765 | — | — |
| 2019-08-29 | $49.80 | $49.80 | 260,230 | — | — |
| 2019-08-28 | $47.80 | $47.80 | 191,725 | — | — |
| 2019-08-27 | $47.20 | $47.20 | 232,275 | — | — |
| 2019-08-26 | $47.40 | $47.40 | 310,305 | — | — |
| 2019-08-23 | $48.00 | $48.00 | 420,235 | — | — |
| 2019-08-22 | $49.40 | $49.40 | 461,285 | — | — |
| 2019-08-21 | $50.20 | $50.20 | 257,090 | — | — |
| 2019-08-20 | $50.20 | $50.20 | 384,625 | — | — |
| 2019-08-19 | $49.20 | $49.20 | 328,075 | — | — |
| 2019-08-16 | $47.20 | $47.20 | 312,695 | — | — |
| 2019-08-15 | $46.40 | $46.40 | 456,145 | — | — |
| 2019-08-14 | $47.80 | $47.80 | 374,775 | — | — |
| 2019-08-13 | $51.00 | $51.00 | 386,045 | — | — |
| 2019-08-12 | $51.20 | $51.20 | 473,660 | — | — |
| 2019-08-09 | $50.20 | $50.20 | 408,540 | — | — |
| 2019-08-08 | $53.40 | $53.40 | 302,310 | — | — |
| 2019-08-07 | $54.20 | $54.20 | 331,645 | — | — |
| 2019-08-06 | $56.40 | $56.40 | 287,265 | — | — |
| 2019-08-05 | $58.20 | $58.20 | 346,125 | — | — |
| 2019-08-02 | $62.40 | $62.40 | 245,960 | — | — |
| 2019-08-01 | $62.00 | $62.00 | 721,530 | — | — |
| 2019-07-31 | $63.00 | $63.00 | 583,945 | — | — |
| 2019-07-30 | $68.00 | $68.00 | 339,020 | — | — |
| 2019-07-29 | $69.20 | $69.20 | 225,200 | — | — |
| 2019-07-26 | $70.20 | $70.20 | 100,365 | — | — |
| 2019-07-25 | $70.20 | $70.20 | 177,110 | — | — |
| 2019-07-24 | $70.80 | $70.80 | 207,280 | — | — |
| 2019-07-23 | $69.00 | $69.00 | 113,670 | — | — |
| 2019-07-22 | $68.00 | $68.00 | 277,615 | — | — |
| 2019-07-19 | $67.60 | $67.60 | 177,195 | — | — |
| 2019-07-18 | $68.20 | $68.20 | 132,480 | — | — |
| 2019-07-17 | $68.20 | $68.20 | 174,620 | — | — |
| 2019-07-16 | $68.40 | $68.40 | 128,150 | — | — |
| 2019-07-15 | $68.80 | $68.80 | 159,860 | — | — |
| 2019-07-12 | $69.60 | $69.60 | 126,535 | — | — |
| 2019-07-11 | $69.40 | $69.40 | 175,065 | — | — |
| 2019-07-10 | $71.20 | $71.20 | 181,055 | — | — |
| 2019-07-09 | $70.00 | $70.00 | 137,155 | — | — |
| 2019-07-08 | $70.80 | $70.80 | 133,570 | — | — |
| 2019-07-05 | $71.60 | $71.60 | 112,885 | — | — |
| 2019-07-03 | $71.60 | $71.60 | 95,965 | — | — |
| 2019-07-02 | $70.00 | $70.00 | 190,980 | — | — |
| 2019-07-01 | $71.60 | $71.60 | 345,950 | — | — |
| 2019-06-28 | $71.60 | $71.60 | 383,225 | — | — |
| 2019-06-27 | $70.20 | $70.20 | 149,170 | — | — |
| 2019-06-26 | $70.00 | $70.00 | 196,515 | — | — |
| 2019-06-25 | $68.20 | $68.20 | 238,900 | — | — |
| 2019-06-24 | $68.80 | $68.80 | 175,355 | — | — |
| 2019-06-21 | $69.00 | $69.00 | 323,755 | — | — |
| 2019-06-20 | $69.60 | $69.60 | 289,535 | — | — |
| 2019-06-19 | $70.00 | $70.00 | 241,070 | — | — |
| 2019-06-18 | $69.60 | $69.60 | 390,645 | — | — |
| 2019-06-17 | $71.20 | $71.20 | 289,150 | — | — |
| 2019-06-14 | $71.40 | $71.40 | 229,545 | — | — |
| 2019-06-13 | $73.40 | $73.40 | 292,620 | — | — |
| 2019-06-12 | $74.00 | $74.00 | 174,575 | — | — |
| 2019-06-11 | $72.80 | $72.80 | 206,360 | — | — |
| 2019-06-10 | $72.60 | $72.60 | 192,420 | — | — |
| 2019-06-07 | $70.60 | $70.60 | 242,925 | — | — |
| 2019-06-06 | $67.60 | $67.60 | 580,825 | — | — |
| 2019-06-05 | $70.80 | $70.80 | 329,850 | — | — |
| 2019-06-04 | $75.00 | $75.00 | 305,700 | — | — |
| 2019-06-03 | $70.20 | $70.20 | 313,020 | — | — |
| 2019-05-31 | $70.60 | $70.60 | 184,525 | — | — |
| 2019-05-30 | $70.00 | $70.00 | 191,430 | — | — |
| 2019-05-29 | $70.00 | $70.00 | 204,650 | — | — |
| 2019-05-28 | $72.00 | $72.00 | 259,020 | — | — |
| 2019-05-24 | $70.20 | $70.20 | 168,230 | — | — |
| 2019-05-23 | $70.20 | $70.20 | 141,615 | — | — |
| 2019-05-22 | $70.80 | $70.80 | 119,585 | — | — |
| 2019-05-21 | $70.60 | $70.60 | 101,285 | — | — |
| 2019-05-20 | $68.80 | $68.80 | 83,100 | — | — |
| 2019-05-17 | $68.60 | $68.60 | 133,655 | — | — |
| 2019-05-16 | $70.00 | $70.00 | 136,520 | — | — |
| 2019-05-15 | $69.40 | $69.40 | 87,285 | — | — |
| 2019-05-14 | $69.60 | $69.60 | 103,945 | — | — |
| 2019-05-13 | $68.00 | $68.00 | 201,970 | — | — |
| 2019-05-10 | $70.40 | $70.40 | 172,330 | — | — |
| 2019-05-09 | $70.80 | $70.80 | 191,345 | — | — |
| 2019-05-08 | $72.40 | $72.40 | 167,940 | — | — |
| 2019-05-07 | $72.20 | $72.20 | 165,940 | — | — |
| 2019-05-06 | $73.00 | $73.00 | 199,525 | — | — |
| 2019-05-03 | $71.80 | $71.80 | 241,885 | — | — |
| 2019-05-02 | $70.80 | $70.80 | 301,675 | — | — |
| 2019-05-01 | $72.80 | $72.80 | 509,740 | — | — |
| 2019-04-30 | $70.40 | $70.40 | 325,135 | — | — |
| 2019-04-29 | $70.60 | $70.60 | 244,355 | — | — |
| 2019-04-26 | $72.20 | $72.20 | 260,740 | — | — |
| 2019-04-25 | $70.20 | $70.20 | 157,585 | — | — |
| 2019-04-24 | $70.00 | $70.00 | 106,785 | — | — |
| 2019-04-23 | $69.00 | $69.00 | 167,380 | — | — |
| 2019-04-22 | $68.00 | $68.00 | 179,715 | — | — |
| 2019-04-18 | $69.80 | $69.80 | 85,965 | — | — |
| 2019-04-17 | $69.00 | $69.00 | 204,805 | — | — |
| 2019-04-16 | $71.20 | $71.20 | 210,475 | — | — |
| 2019-04-15 | $69.20 | $69.20 | 135,835 | — | — |
| 2019-04-12 | $70.00 | $70.00 | 119,070 | — | — |
| 2019-04-11 | $70.40 | $70.40 | 170,495 | — | — |
| 2019-04-10 | $71.20 | $71.20 | 143,525 | — | — |
| 2019-04-09 | $69.40 | $69.40 | 159,045 | — | — |
| 2019-04-08 | $71.00 | $71.00 | 84,885 | — | — |
| 2019-04-05 | $71.20 | $71.20 | 164,365 | — | — |
| 2019-04-04 | $71.60 | $71.60 | 162,125 | — | — |
| 2019-04-03 | $70.00 | $70.00 | 117,990 | — | — |
| 2019-04-02 | $70.00 | $70.00 | 136,575 | — | — |
| 2019-04-01 | $71.20 | $71.20 | 136,290 | — | — |
| 2019-03-29 | $71.00 | $71.00 | 224,655 | — | — |
| 2019-03-28 | $69.60 | $69.60 | 168,490 | — | — |
| 2019-03-27 | $69.20 | $69.20 | 195,900 | — | — |
| 2019-03-26 | $68.40 | $68.40 | 287,760 | — | — |
| 2019-03-25 | $67.60 | $67.60 | 161,555 | — | — |
| 2019-03-22 | $67.60 | $67.60 | 203,025 | — | — |
| 2019-03-21 | $70.60 | $70.60 | 181,760 | — | — |
| 2019-03-20 | $69.20 | $69.20 | 172,940 | — | — |
| 2019-03-19 | $68.80 | $68.80 | 243,145 | — | — |
| 2019-03-18 | $69.20 | $69.20 | 184,010 | — | — |
| 2019-03-15 | $70.60 | $70.60 | 449,480 | — | — |
| 2019-03-14 | $67.80 | $67.80 | 128,055 | — | — |
| 2019-03-13 | $67.80 | $67.80 | 129,960 | — | — |
| 2019-03-12 | $67.80 | $67.80 | 150,030 | — | — |
| 2019-03-11 | $68.00 | $68.00 | 184,795 | — | — |
| 2019-03-08 | $67.20 | $67.20 | 204,895 | — | — |
| 2019-03-07 | $65.60 | $65.60 | 339,340 | — | — |
| 2019-03-06 | $67.00 | $67.00 | 331,155 | — | — |
| 2019-03-05 | $68.40 | $68.40 | 274,670 | — | — |
| 2019-03-04 | $67.40 | $67.40 | 228,660 | — | — |
| 2019-03-01 | $67.40 | $67.40 | 503,940 | — | — |
| 2019-02-28 | $65.40 | $65.40 | 274,875 | — | — |
| 2019-02-27 | $66.00 | $66.00 | 296,140 | — | — |
| 2019-02-26 | $66.00 | $66.00 | 277,025 | — | — |
| 2019-02-25 | $66.40 | $66.40 | 280,225 | — | — |
| 2019-02-22 | $67.20 | $67.20 | 278,585 | — | — |
| 2019-02-21 | $67.20 | $67.20 | 323,640 | — | — |
| 2019-02-20 | $68.40 | $68.40 | 319,325 | — | — |
| 2019-02-19 | $69.80 | $69.80 | 399,210 | — | — |
| 2019-02-15 | $69.80 | $69.80 | 568,790 | — | — |
| 2019-02-14 | $71.60 | $71.60 | 430,630 | — | — |
| 2019-02-13 | $70.40 | $70.40 | 1,439,405 | — | — |
| 2019-02-12 | $79.20 | $79.20 | 652,465 | — | — |
| 2019-02-11 | $75.00 | $75.00 | 467,235 | — | — |
| 2019-02-08 | $72.00 | $72.00 | 393,815 | — | — |
| 2019-02-07 | $72.00 | $72.00 | 331,930 | — | — |
| 2019-02-06 | $74.20 | $74.20 | 315,405 | — | — |
| 2019-02-05 | $75.00 | $75.00 | 283,525 | — | — |
| 2019-02-04 | $74.20 | $74.20 | 261,095 | — | — |
| 2019-02-01 | $75.60 | $75.60 | 219,610 | — | — |
| 2019-01-31 | $75.40 | $75.40 | 218,955 | — | — |
| 2019-01-30 | $74.40 | $74.40 | 299,520 | — | — |
| 2019-01-29 | $74.00 | $74.00 | 217,890 | — | — |
| 2019-01-28 | $74.20 | $74.20 | 335,590 | — | — |
| 2019-01-25 | $75.40 | $75.40 | 444,795 | — | — |
| 2019-01-24 | $72.60 | $72.60 | 255,050 | — | — |
| 2019-01-23 | $71.80 | $71.80 | 416,555 | — | — |
| 2019-01-22 | $72.40 | $72.40 | 544,665 | — | — |
| 2019-01-18 | $75.80 | $75.80 | 202,645 | — | — |
| 2019-01-17 | $74.60 | $74.60 | 122,530 | — | — |
| 2019-01-16 | $74.20 | $74.20 | 155,080 | — | — |
| 2019-01-15 | $74.80 | $74.80 | 148,190 | — | — |
| 2019-01-14 | $74.80 | $74.80 | 465,095 | — | — |
| 2019-01-11 | $71.80 | $71.80 | 232,045 | — | — |
| 2019-01-10 | $71.40 | $71.40 | 172,635 | — | — |
| 2019-01-09 | $71.40 | $71.40 | 220,175 | — | — |
| 2019-01-08 | $70.60 | $70.60 | 284,400 | — | — |
| 2019-01-07 | $70.00 | $70.00 | 215,140 | — | — |
| 2019-01-04 | $68.80 | $68.80 | 432,950 | — | — |
| 2019-01-03 | $64.40 | $64.40 | 186,985 | — | — |
| 2019-01-02 | $65.20 | $65.20 | 211,500 | — | — |