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
- 2018-03-27 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 | $41.31 | $41.31 | 418 | — | — |
| 2019-12-30 | $49.98 | $49.98 | 330 | — | — |
| 2019-12-27 | $49.47 | $49.47 | 329 | — | — |
| 2019-12-26 | $40.80 | $40.80 | 134 | — | — |
| 2019-12-24 | $41.82 | $41.82 | 137 | — | — |
| 2019-12-23 | $43.35 | $43.35 | 163 | — | — |
| 2019-12-20 | $46.41 | $46.41 | 864 | — | — |
| 2019-12-19 | $46.41 | $46.41 | 194 | — | — |
| 2019-12-18 | $51.00 | $51.00 | 488 | — | — |
| 2019-12-17 | $55.59 | $55.59 | 148 | — | — |
| 2019-12-16 | $56.10 | $56.10 | 185 | — | — |
| 2019-12-13 | $58.65 | $58.65 | 77 | — | — |
| 2019-12-12 | $59.16 | $59.16 | 138 | — | — |
| 2019-12-11 | $57.63 | $57.63 | 105 | — | — |
| 2019-12-10 | $56.10 | $56.10 | 277 | — | — |
| 2019-12-09 | $59.16 | $59.16 | 152 | — | — |
| 2019-12-06 | $66.30 | $66.30 | 209 | — | — |
| 2019-12-05 | $63.75 | $63.75 | 148 | — | — |
| 2019-12-04 | $59.16 | $59.16 | 244 | — | — |
| 2019-12-03 | $66.30 | $66.30 | 159 | — | — |
| 2019-12-02 | $62.73 | $62.73 | 148 | — | — |
| 2019-11-29 | $66.30 | $66.30 | 19 | — | — |
| 2019-11-27 | $64.26 | $64.26 | 109 | — | — |
| 2019-11-26 | $63.24 | $63.24 | 111 | — | — |
| 2019-11-25 | $63.24 | $63.24 | 300 | — | — |
| 2019-11-22 | $71.40 | $71.40 | 520 | — | — |
| 2019-11-21 | $79.05 | $79.05 | 177 | — | — |
| 2019-11-20 | $72.42 | $72.42 | 109 | — | — |
| 2019-11-19 | $72.93 | $72.93 | 251 | — | — |
| 2019-11-18 | $76.50 | $76.50 | 157 | — | — |
| 2019-11-15 | $77.01 | $77.01 | 154 | — | — |
| 2019-11-14 | $84.15 | $84.15 | 290 | — | — |
| 2019-11-13 | $84.15 | $84.15 | 208 | — | — |
| 2019-11-12 | $81.60 | $81.60 | 145 | — | — |
| 2019-11-11 | $83.64 | $83.64 | 99 | — | — |
| 2019-11-08 | $76.50 | $76.50 | 415 | — | — |
| 2019-11-07 | $77.01 | $77.01 | 346 | — | — |
| 2019-11-06 | $82.62 | $82.62 | 69 | — | — |
| 2019-11-05 | $89.25 | $89.25 | 285 | — | — |
| 2019-11-04 | $85.17 | $85.17 | 505 | — | — |
| 2019-11-01 | $77.52 | $77.52 | 166 | — | — |
| 2019-10-31 | $86.70 | $86.70 | 168 | — | — |
| 2019-10-30 | $84.15 | $84.15 | 265 | — | — |
| 2019-10-29 | $84.15 | $84.15 | 158 | — | — |
| 2019-10-28 | $86.70 | $86.70 | 251 | — | — |
| 2019-10-25 | $90.27 | $90.27 | 313 | — | — |
| 2019-10-24 | $96.90 | $96.90 | 435 | — | — |
| 2019-10-23 | $102.00 | $102.00 | 1,220 | — | — |
| 2019-10-22 | $122.40 | $122.40 | 2,042 | — | — |
| 2019-10-21 | $96.90 | $96.90 | 319 | — | — |
| 2019-10-18 | $81.60 | $81.60 | 55 | — | — |
| 2019-10-17 | $76.50 | $76.50 | 441 | — | — |
| 2019-10-16 | $88.23 | $88.23 | 213 | — | — |
| 2019-10-15 | $81.09 | $81.09 | 180 | — | — |
| 2019-10-14 | $77.52 | $77.52 | 39 | — | — |
| 2019-10-11 | $67.32 | $67.32 | 145 | — | — |
| 2019-10-10 | $76.50 | $76.50 | 135 | — | — |
| 2019-10-09 | $80.07 | $80.07 | 168 | — | — |
| 2019-10-08 | $81.60 | $81.60 | 363 | — | — |
| 2019-10-07 | $73.95 | $73.95 | 205 | — | — |
| 2019-10-04 | $66.30 | $66.30 | 142 | — | — |
| 2019-10-03 | $71.40 | $71.40 | 282 | — | — |
| 2019-10-02 | $72.93 | $72.93 | 85 | — | — |
| 2019-10-01 | $81.60 | $81.60 | 42 | — | — |
| 2019-09-30 | $69.87 | $69.87 | 312 | — | — |
| 2019-09-27 | $71.40 | $71.40 | 124 | — | — |
| 2019-09-26 | $71.40 | $71.40 | 153 | — | — |
| 2019-09-25 | $71.91 | $71.91 | 73 | — | — |
| 2019-09-24 | $75.48 | $75.48 | 108 | — | — |
| 2019-09-23 | $76.50 | $76.50 | 206 | — | — |
| 2019-09-20 | $75.99 | $75.99 | 227 | — | — |
| 2019-09-19 | $69.36 | $69.36 | 209 | — | — |
| 2019-09-18 | $81.60 | $81.60 | 93 | — | — |
| 2019-09-17 | $86.70 | $86.70 | 46 | — | — |
| 2019-09-16 | $82.11 | $82.11 | 300 | — | — |
| 2019-09-13 | $81.60 | $81.60 | 85 | — | — |
| 2019-09-12 | $81.60 | $81.60 | 467 | — | — |
| 2019-09-11 | $88.23 | $88.23 | 125 | — | — |
| 2019-09-10 | $84.66 | $84.66 | 114 | — | — |
| 2019-09-09 | $87.72 | $87.72 | 61 | — | — |
| 2019-09-06 | $91.80 | $91.80 | 59 | — | — |
| 2019-09-05 | $87.21 | $87.21 | 157 | — | — |
| 2019-09-04 | $87.21 | $87.21 | 34 | — | — |
| 2019-09-03 | $86.70 | $86.70 | 131 | — | — |
| 2019-08-30 | $89.25 | $89.25 | 46 | — | — |
| 2019-08-29 | $90.78 | $90.78 | 18 | — | — |
| 2019-08-28 | $92.31 | $92.31 | 7 | — | — |
| 2019-08-27 | $98.43 | $98.43 | 37 | — | — |
| 2019-08-26 | $87.72 | $87.72 | 77 | — | — |
| 2019-08-23 | $91.80 | $91.80 | 73 | — | — |
| 2019-08-22 | $103.02 | $103.02 | 41 | — | — |
| 2019-08-21 | $86.70 | $86.70 | 279 | — | — |
| 2019-08-20 | $91.80 | $91.80 | 145 | — | — |
| 2019-08-19 | $102.00 | $102.00 | 15 | — | — |
| 2019-08-16 | $99.45 | $99.45 | 74 | — | — |
| 2019-08-15 | $112.20 | $112.20 | 125 | — | — |
| 2019-08-14 | $93.33 | $93.33 | 92 | — | — |
| 2019-08-13 | $95.37 | $95.37 | 26 | — | — |
| 2019-08-12 | $91.80 | $91.80 | 38 | — | — |
| 2019-08-09 | $93.84 | $93.84 | 91 | — | — |
| 2019-08-08 | $95.37 | $95.37 | 31 | — | — |
| 2019-08-07 | $86.70 | $86.70 | 123 | — | — |
| 2019-08-06 | $96.90 | $96.90 | 116 | — | — |
| 2019-08-05 | $93.33 | $93.33 | 184 | — | — |
| 2019-08-02 | $108.63 | $108.63 | 157 | — | — |
| 2019-08-01 | $112.71 | $112.71 | 65 | — | — |
| 2019-07-31 | $112.71 | $112.71 | 119 | — | — |
| 2019-07-30 | $119.34 | $119.34 | 35 | — | — |
| 2019-07-29 | $112.20 | $112.20 | 57 | — | — |
| 2019-07-26 | $102.51 | $102.51 | 149 | — | — |
| 2019-07-25 | $96.90 | $96.90 | 258 | — | — |
| 2019-07-24 | $102.00 | $102.00 | 427 | — | — |
| 2019-07-23 | $112.20 | $112.20 | 85 | — | — |
| 2019-07-22 | $117.30 | $117.30 | 133 | — | — |
| 2019-07-19 | $127.50 | $127.50 | 140 | — | — |
| 2019-07-18 | $120.36 | $120.36 | 13 | — | — |
| 2019-07-17 | $124.95 | $124.95 | 51 | — | — |
| 2019-07-16 | $127.50 | $127.50 | 40 | — | — |
| 2019-07-15 | $122.40 | $122.40 | 59 | — | — |
| 2019-07-12 | $117.30 | $117.30 | 46 | — | — |
| 2019-07-11 | $127.50 | $127.50 | 88 | — | — |
| 2019-07-10 | $133.11 | $133.11 | 48 | — | — |
| 2019-07-09 | $122.40 | $122.40 | 290 | — | — |
| 2019-07-08 | $112.71 | $112.71 | 208 | — | — |
| 2019-07-05 | $109.65 | $109.65 | 172 | — | — |
| 2019-07-03 | $112.20 | $112.20 | 157 | — | — |
| 2019-07-02 | $107.10 | $107.10 | 197 | — | — |
| 2019-07-01 | $120.36 | $120.36 | 177 | — | — |
| 2019-06-28 | $119.85 | $119.85 | 89 | — | — |
| 2019-06-27 | $124.95 | $124.95 | 196 | — | — |
| 2019-06-26 | $127.50 | $127.50 | 333 | — | — |
| 2019-06-25 | $132.60 | $132.60 | 521 | — | — |
| 2019-06-24 | $137.70 | $137.70 | 274 | — | — |
| 2019-06-21 | $132.60 | $132.60 | 696 | — | — |
| 2019-06-20 | $138.72 | $138.72 | 277 | — | — |
| 2019-06-19 | $135.15 | $135.15 | 544 | — | — |
| 2019-06-18 | $142.80 | $142.80 | 351 | — | — |
| 2019-06-17 | $142.80 | $142.80 | 345 | — | — |
| 2019-06-14 | $145.86 | $145.86 | 282 | — | — |
| 2019-06-13 | $142.80 | $142.80 | 905 | — | — |
| 2019-06-12 | $142.80 | $142.80 | 452 | — | — |
| 2019-06-11 | $130.05 | $130.05 | 1,461 | — | — |
| 2019-06-10 | $112.71 | $112.71 | 405 | — | — |
| 2019-06-07 | $107.10 | $107.10 | 416 | — | — |
| 2019-06-06 | $137.70 | $137.70 | 156 | — | — |
| 2019-06-05 | $137.70 | $137.70 | 252 | — | — |
| 2019-06-04 | $137.70 | $137.70 | 160 | — | — |
| 2019-06-03 | $131.58 | $131.58 | 211 | — | — |
| 2019-05-31 | $145.35 | $145.35 | 75 | — | — |
| 2019-05-30 | $150.96 | $150.96 | 420 | — | — |
| 2019-05-29 | $153.00 | $153.00 | 181 | — | — |
| 2019-05-28 | $147.39 | $147.39 | 24 | — | — |
| 2019-05-24 | $132.09 | $132.09 | 266 | — | — |
| 2019-05-23 | $147.39 | $147.39 | 269 | — | — |
| 2019-05-22 | $163.20 | $163.20 | 54 | — | — |
| 2019-05-21 | $153.00 | $153.00 | 21 | — | — |
| 2019-05-20 | $156.06 | $156.06 | 64 | — | — |
| 2019-05-17 | $155.55 | $155.55 | 113 | — | — |
| 2019-05-16 | $163.20 | $163.20 | 149 | — | — |
| 2019-05-15 | $163.20 | $163.20 | 189 | — | — |
| 2019-05-14 | $163.20 | $163.20 | 189 | — | — |
| 2019-05-13 | $162.18 | $162.18 | 248 | — | — |
| 2019-05-10 | $158.10 | $158.10 | 474 | — | — |
| 2019-05-09 | $163.20 | $163.20 | 323 | — | — |
| 2019-05-08 | $175.95 | $175.95 | 622 | — | — |
| 2019-05-07 | $203.49 | $203.49 | 233 | — | — |
| 2019-05-06 | $193.80 | $193.80 | 502 | — | — |
| 2019-05-03 | $198.90 | $198.90 | 728 | — | — |
| 2019-05-02 | $209.10 | $209.10 | 743 | — | — |
| 2019-05-01 | $192.27 | $192.27 | 345 | — | — |
| 2019-04-30 | $196.35 | $196.35 | 405 | — | — |
| 2019-04-29 | $204.00 | $204.00 | 688 | — | — |
| 2019-04-26 | $188.70 | $188.70 | 1,289 | — | — |
| 2019-04-25 | $173.40 | $173.40 | 4,597 | — | — |
| 2019-04-24 | $293.25 | $293.25 | 5,863 | — | — |
| 2019-04-23 | $163.20 | $163.20 | 57 | — | — |
| 2019-04-22 | $178.50 | $178.50 | 38 | — | — |
| 2019-04-18 | $196.35 | $196.35 | 101 | — | — |
| 2019-04-17 | $173.40 | $173.40 | 14 | — | — |
| 2019-04-16 | $173.40 | $173.40 | 48 | — | — |
| 2019-04-15 | $163.20 | $163.20 | 44 | — | — |
| 2019-04-12 | $163.20 | $163.20 | 148 | — | — |
| 2019-04-11 | $153.00 | $153.00 | 635 | — | — |
| 2019-04-10 | $187.17 | $187.17 | 193 | — | — |
| 2019-04-09 | $204.00 | $204.00 | 499 | — | — |
| 2019-04-08 | $193.80 | $193.80 | 479 | — | — |
| 2019-04-05 | $153.00 | $153.00 | 140 | — | — |
| 2019-04-04 | $150.96 | $150.96 | 94 | — | — |
| 2019-04-03 | $147.90 | $147.90 | 55 | — | — |
| 2019-04-02 | $158.10 | $158.10 | 115 | — | — |
| 2019-04-01 | $153.51 | $153.51 | 175 | — | — |
| 2019-03-29 | $173.40 | $173.40 | 937 | — | — |
| 2019-03-28 | $163.20 | $163.20 | 320 | — | — |
| 2019-03-27 | $191.76 | $191.76 | 94 | — | — |
| 2019-03-26 | $195.84 | $195.84 | 76 | — | — |
| 2019-03-25 | $195.84 | $195.84 | 90 | — | — |
| 2019-03-22 | $190.23 | $190.23 | 131 | — | — |
| 2019-03-21 | $188.70 | $188.70 | 128 | — | — |
| 2019-03-20 | $193.80 | $193.80 | 216 | — | — |
| 2019-03-19 | $197.88 | $197.88 | 101 | — | — |
| 2019-03-18 | $204.00 | $204.00 | 79 | — | — |
| 2019-03-15 | $224.40 | $224.40 | 98 | — | — |
| 2019-03-14 | $228.99 | $228.99 | 549 | — | — |
| 2019-03-13 | $199.41 | $199.41 | 96 | — | — |
| 2019-03-12 | $193.80 | $193.80 | 91 | — | — |
| 2019-03-11 | $198.90 | $198.90 | 263 | — | — |
| 2019-03-08 | $211.65 | $211.65 | 265 | — | — |
| 2019-03-07 | $221.85 | $221.85 | 58 | — | — |
| 2019-03-06 | $229.50 | $229.50 | 43 | — | — |
| 2019-03-05 | $229.50 | $229.50 | 65 | — | — |
| 2019-03-04 | $237.15 | $237.15 | 94 | — | — |
| 2019-03-01 | $244.80 | $244.80 | 66 | — | — |
| 2019-02-28 | $255.00 | $255.00 | 93 | — | — |
| 2019-02-27 | $260.10 | $260.10 | 312 | — | — |
| 2019-02-26 | $214.20 | $214.20 | 138 | — | — |
| 2019-02-25 | $234.60 | $234.60 | 239 | — | — |
| 2019-02-22 | $214.20 | $214.20 | 185 | — | — |
| 2019-02-21 | $199.92 | $199.92 | 476 | — | — |
| 2019-02-20 | $224.40 | $224.40 | 151 | — | — |
| 2019-02-19 | $237.66 | $237.66 | 260 | — | — |
| 2019-02-15 | $251.94 | $251.94 | 140 | — | — |
| 2019-02-14 | $244.80 | $244.80 | 276 | — | — |
| 2019-02-13 | $258.57 | $258.57 | 443 | — | — |
| 2019-02-12 | $298.86 | $298.86 | 214 | — | — |
| 2019-02-11 | $295.80 | $295.80 | 284 | — | — |
| 2019-02-08 | $285.60 | $285.60 | 101 | — | — |
| 2019-02-07 | $265.20 | $265.20 | 742 | — | — |
| 2019-02-06 | $323.85 | $323.85 | 86 | — | — |
| 2019-02-05 | $326.40 | $326.40 | 93 | — | — |
| 2019-02-04 | $341.70 | $341.70 | 41 | — | — |
| 2019-02-01 | $341.70 | $341.70 | 102 | — | — |
| 2019-01-31 | $350.88 | $350.88 | 84 | — | — |
| 2019-01-30 | $357.00 | $357.00 | 150 | — | — |
| 2019-01-29 | $341.70 | $341.70 | 36 | — | — |
| 2019-01-28 | $336.60 | $336.60 | 88 | — | — |
| 2019-01-25 | $334.05 | $334.05 | 83 | — | — |
| 2019-01-24 | $331.50 | $331.50 | 37 | — | — |
| 2019-01-23 | $341.70 | $341.70 | 165 | — | — |
| 2019-01-22 | $342.21 | $342.21 | 21 | — | — |
| 2019-01-18 | $346.80 | $346.80 | 48 | — | — |
| 2019-01-17 | $357.00 | $357.00 | 27 | — | — |
| 2019-01-16 | $342.21 | $342.21 | 112 | — | — |
| 2019-01-15 | $357.00 | $357.00 | 53 | — | — |
| 2019-01-14 | $352.92 | $352.92 | 108 | — | — |
| 2019-01-11 | $379.95 | $379.95 | 104 | — | — |
| 2019-01-10 | $346.80 | $346.80 | 148 | — | — |
| 2019-01-09 | $387.60 | $387.60 | 114 | — | — |
| 2019-01-08 | $408.00 | $408.00 | 117 | — | — |
| 2019-01-07 | $428.40 | $428.40 | 322 | — | — |
| 2019-01-04 | $428.40 | $428.40 | 197 | — | — |
| 2019-01-03 | $402.90 | $402.90 | 87 | — | — |
| 2019-01-02 | $379.44 | $379.44 | 216 | — | — |