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
- 1998-12-08 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 | $39.60 | $39.60 | 69,642 | — | — |
| 2019-12-30 | $40.80 | $40.80 | 84,875 | — | — |
| 2019-12-27 | $40.08 | $40.08 | 123,417 | — | — |
| 2019-12-26 | $42.60 | $42.60 | 86,442 | — | — |
| 2019-12-24 | $44.28 | $44.28 | 79,158 | — | — |
| 2019-12-23 | $44.64 | $44.64 | 173,983 | — | — |
| 2019-12-20 | $39.60 | $39.60 | 220,092 | — | — |
| 2019-12-19 | $41.28 | $41.28 | 543,292 | — | — |
| 2019-12-18 | $31.56 | $31.56 | 52,933 | — | — |
| 2019-12-17 | $31.56 | $31.56 | 45,742 | — | — |
| 2019-12-16 | $31.56 | $31.56 | 68,192 | — | — |
| 2019-12-13 | $32.64 | $32.64 | 46,817 | — | — |
| 2019-12-12 | $32.52 | $32.52 | 55,225 | — | — |
| 2019-12-11 | $31.68 | $31.68 | 48,208 | — | — |
| 2019-12-10 | $30.84 | $30.84 | 71,383 | — | — |
| 2019-12-09 | $29.52 | $29.52 | 57,608 | — | — |
| 2019-12-06 | $28.56 | $28.56 | 88,125 | — | — |
| 2019-12-05 | $27.96 | $27.96 | 82,017 | — | — |
| 2019-12-04 | $29.64 | $29.64 | 66,700 | — | — |
| 2019-12-03 | $30.60 | $30.60 | 48,142 | — | — |
| 2019-12-02 | $30.12 | $30.12 | 65,183 | — | — |
| 2019-11-29 | $30.24 | $30.24 | 50,658 | — | — |
| 2019-11-27 | $31.08 | $31.08 | 69,167 | — | — |
| 2019-11-26 | $30.24 | $30.24 | 150,008 | — | — |
| 2019-11-25 | $31.32 | $31.32 | 88,825 | — | — |
| 2019-11-22 | $30.00 | $30.00 | 41,300 | — | — |
| 2019-11-21 | $30.00 | $30.00 | 80,083 | — | — |
| 2019-11-20 | $29.40 | $29.40 | 72,883 | — | — |
| 2019-11-19 | $28.44 | $28.44 | 61,467 | — | — |
| 2019-11-18 | $27.36 | $27.36 | 37,408 | — | — |
| 2019-11-15 | $28.20 | $28.20 | 65,467 | — | — |
| 2019-11-14 | $26.40 | $26.40 | 58,617 | — | — |
| 2019-11-13 | $27.72 | $27.72 | 100,258 | — | — |
| 2019-11-12 | $29.28 | $29.28 | 49,933 | — | — |
| 2019-11-11 | $29.40 | $29.40 | 67,392 | — | — |
| 2019-11-08 | $30.24 | $30.24 | 58,383 | — | — |
| 2019-11-07 | $30.96 | $30.96 | 82,533 | — | — |
| 2019-11-06 | $30.12 | $30.12 | 77,967 | — | — |
| 2019-11-05 | $30.36 | $30.36 | 291,708 | — | — |
| 2019-11-04 | $28.56 | $28.56 | 60,825 | — | — |
| 2019-11-01 | $27.36 | $27.36 | 63,725 | — | — |
| 2019-10-31 | $25.56 | $25.56 | 60,558 | — | — |
| 2019-10-30 | $26.28 | $26.28 | 36,992 | — | — |
| 2019-10-29 | $26.40 | $26.40 | 49,292 | — | — |
| 2019-10-28 | $27.84 | $27.84 | 52,400 | — | — |
| 2019-10-25 | $28.44 | $28.44 | 43,008 | — | — |
| 2019-10-24 | $27.60 | $27.60 | 22,867 | — | — |
| 2019-10-23 | $27.84 | $27.84 | 29,608 | — | — |
| 2019-10-22 | $27.24 | $27.24 | 41,825 | — | — |
| 2019-10-21 | $27.84 | $27.84 | 35,192 | — | — |
| 2019-10-18 | $27.00 | $27.00 | 43,567 | — | — |
| 2019-10-17 | $28.32 | $28.32 | 70,750 | — | — |
| 2019-10-16 | $30.12 | $30.12 | 83,200 | — | — |
| 2019-10-15 | $26.88 | $26.88 | 44,233 | — | — |
| 2019-10-14 | $25.56 | $25.56 | 23,875 | — | — |
| 2019-10-11 | $26.16 | $26.16 | 66,942 | — | — |
| 2019-10-10 | $25.92 | $25.92 | 35,250 | — | — |
| 2019-10-09 | $24.72 | $24.72 | 23,567 | — | — |
| 2019-10-08 | $24.48 | $24.48 | 26,858 | — | — |
| 2019-10-07 | $25.20 | $25.20 | 24,817 | — | — |
| 2019-10-04 | $25.20 | $25.20 | 34,600 | — | — |
| 2019-10-03 | $24.96 | $24.96 | 24,675 | — | — |
| 2019-10-02 | $24.60 | $24.60 | 48,767 | — | — |
| 2019-10-01 | $23.64 | $23.64 | 76,967 | — | — |
| 2019-09-30 | $24.60 | $24.60 | 43,033 | — | — |
| 2019-09-27 | $25.32 | $25.32 | 64,125 | — | — |
| 2019-09-26 | $25.08 | $25.08 | 67,050 | — | — |
| 2019-09-25 | $25.80 | $25.80 | 31,675 | — | — |
| 2019-09-24 | $26.28 | $26.28 | 47,483 | — | — |
| 2019-09-23 | $27.96 | $27.96 | 34,125 | — | — |
| 2019-09-20 | $29.76 | $29.76 | 50,617 | — | — |
| 2019-09-19 | $29.16 | $29.16 | 21,542 | — | — |
| 2019-09-18 | $30.12 | $30.12 | 31,492 | — | — |
| 2019-09-17 | $30.12 | $30.12 | 43,417 | — | — |
| 2019-09-16 | $32.28 | $32.28 | 38,000 | — | — |
| 2019-09-13 | $31.08 | $31.08 | 23,842 | — | — |
| 2019-09-12 | $31.32 | $31.32 | 49,033 | — | — |
| 2019-09-11 | $31.44 | $31.44 | 105,242 | — | — |
| 2019-09-10 | $28.92 | $28.92 | 73,583 | — | — |
| 2019-09-09 | $26.28 | $26.28 | 38,642 | — | — |
| 2019-09-06 | $25.56 | $25.56 | 44,300 | — | — |
| 2019-09-05 | $25.80 | $25.80 | 44,775 | — | — |
| 2019-09-04 | $24.84 | $24.84 | 38,458 | — | — |
| 2019-09-03 | $24.84 | $24.84 | 40,383 | — | — |
| 2019-08-30 | $25.92 | $25.92 | 49,442 | — | — |
| 2019-08-29 | $26.52 | $26.52 | 26,125 | — | — |
| 2019-08-28 | $26.40 | $26.40 | 40,633 | — | — |
| 2019-08-27 | $25.68 | $25.68 | 74,900 | — | — |
| 2019-08-26 | $26.28 | $26.28 | 32,150 | — | — |
| 2019-08-23 | $26.16 | $26.16 | 50,933 | — | — |
| 2019-08-22 | $27.60 | $27.60 | 41,083 | — | — |
| 2019-08-21 | $28.32 | $28.32 | 36,000 | — | — |
| 2019-08-20 | $28.80 | $28.80 | 17,033 | — | — |
| 2019-08-19 | $29.16 | $29.16 | 47,883 | — | — |
| 2019-08-16 | $28.44 | $28.44 | 42,200 | — | — |
| 2019-08-15 | $26.28 | $26.28 | 73,633 | — | — |
| 2019-08-14 | $27.36 | $27.36 | 56,217 | — | — |
| 2019-08-13 | $28.44 | $28.44 | 44,383 | — | — |
| 2019-08-12 | $28.44 | $28.44 | 42,742 | — | — |
| 2019-08-09 | $29.88 | $29.88 | 63,900 | — | — |
| 2019-08-08 | $30.48 | $30.48 | 57,983 | — | — |
| 2019-08-07 | $30.36 | $30.36 | 29,383 | — | — |
| 2019-08-06 | $30.72 | $30.72 | 57,483 | — | — |
| 2019-08-05 | $32.64 | $32.64 | 76,483 | — | — |
| 2019-08-02 | $31.92 | $31.92 | 47,425 | — | — |
| 2019-08-01 | $32.88 | $32.88 | 50,158 | — | — |
| 2019-07-31 | $33.12 | $33.12 | 41,158 | — | — |
| 2019-07-30 | $34.08 | $34.08 | 30,025 | — | — |
| 2019-07-29 | $33.48 | $33.48 | 27,658 | — | — |
| 2019-07-26 | $33.36 | $33.36 | 40,575 | — | — |
| 2019-07-25 | $32.16 | $32.16 | 42,550 | — | — |
| 2019-07-24 | $33.12 | $33.12 | 33,558 | — | — |
| 2019-07-23 | $32.28 | $32.28 | 54,975 | — | — |
| 2019-07-22 | $33.84 | $33.84 | 36,950 | — | — |
| 2019-07-19 | $33.48 | $33.48 | 62,000 | — | — |
| 2019-07-18 | $34.56 | $34.56 | 62,300 | — | — |
| 2019-07-17 | $32.52 | $32.52 | 227,742 | — | — |
| 2019-07-16 | $36.00 | $36.00 | 36,917 | — | — |
| 2019-07-15 | $35.52 | $35.52 | 20,592 | — | — |
| 2019-07-12 | $35.88 | $35.88 | 42,083 | — | — |
| 2019-07-11 | $35.16 | $35.16 | 45,383 | — | — |
| 2019-07-10 | $36.12 | $36.12 | 40,600 | — | — |
| 2019-07-09 | $36.00 | $36.00 | 38,017 | — | — |
| 2019-07-08 | $35.76 | $35.76 | 54,525 | — | — |
| 2019-07-05 | $36.24 | $36.24 | 46,175 | — | — |
| 2019-07-03 | $36.12 | $36.12 | 29,658 | — | — |
| 2019-07-02 | $35.88 | $35.88 | 52,825 | — | — |
| 2019-07-01 | $36.00 | $36.00 | 67,233 | — | — |
| 2019-06-28 | $35.28 | $35.28 | 155,650 | — | — |
| 2019-06-27 | $35.04 | $35.04 | 195,367 | — | — |
| 2019-06-26 | $36.24 | $36.24 | 356,717 | — | — |
| 2019-06-25 | $30.24 | $30.24 | 108,975 | — | — |
| 2019-06-24 | $29.04 | $29.04 | 67,817 | — | — |
| 2019-06-21 | $31.44 | $31.44 | 386,417 | — | — |
| 2019-06-20 | $31.92 | $31.92 | 60,042 | — | — |
| 2019-06-19 | $31.44 | $31.44 | 27,850 | — | — |
| 2019-06-18 | $31.68 | $31.68 | 53,742 | — | — |
| 2019-06-17 | $30.96 | $30.96 | 88,867 | — | — |
| 2019-06-14 | $28.92 | $28.92 | 46,542 | — | — |
| 2019-06-13 | $30.36 | $30.36 | 44,300 | — | — |
| 2019-06-12 | $29.88 | $29.88 | 49,092 | — | — |
| 2019-06-11 | $29.16 | $29.16 | 56,267 | — | — |
| 2019-06-10 | $29.88 | $29.88 | 64,767 | — | — |
| 2019-06-07 | $29.40 | $29.40 | 77,058 | — | — |
| 2019-06-06 | $27.48 | $27.48 | 80,742 | — | — |
| 2019-06-05 | $28.44 | $28.44 | 80,825 | — | — |
| 2019-06-04 | $30.00 | $30.00 | 198,142 | — | — |
| 2019-06-03 | $28.44 | $28.44 | 281,875 | — | — |
| 2019-05-31 | $28.68 | $28.68 | 287,583 | — | — |
| 2019-05-30 | $33.72 | $33.72 | 93,808 | — | — |
| 2019-05-29 | $36.72 | $36.72 | 128,192 | — | — |
| 2019-05-28 | $37.68 | $37.68 | 56,975 | — | — |
| 2019-05-24 | $39.12 | $39.12 | 57,308 | — | — |
| 2019-05-23 | $39.00 | $39.00 | 63,342 | — | — |
| 2019-05-22 | $40.20 | $40.20 | 48,425 | — | — |
| 2019-05-21 | $41.40 | $41.40 | 63,600 | — | — |
| 2019-05-20 | $39.72 | $39.72 | 54,292 | — | — |
| 2019-05-17 | $40.08 | $40.08 | 89,308 | — | — |
| 2019-05-16 | $41.04 | $41.04 | 64,708 | — | — |
| 2019-05-15 | $41.88 | $41.88 | 67,542 | — | — |
| 2019-05-14 | $42.48 | $42.48 | 87,292 | — | — |
| 2019-05-13 | $42.84 | $42.84 | 128,017 | — | — |
| 2019-05-10 | $44.76 | $44.76 | 97,600 | — | — |
| 2019-05-09 | $46.44 | $46.44 | 60,933 | — | — |
| 2019-05-08 | $46.80 | $46.80 | 65,475 | — | — |
| 2019-05-07 | $44.52 | $44.52 | 55,700 | — | — |
| 2019-05-06 | $47.40 | $47.40 | 59,767 | — | — |
| 2019-05-03 | $46.68 | $46.68 | 64,483 | — | — |
| 2019-05-02 | $44.88 | $44.88 | 69,458 | — | — |
| 2019-05-01 | $44.16 | $44.16 | 49,750 | — | — |
| 2019-04-30 | $45.12 | $45.12 | 64,058 | — | — |
| 2019-04-29 | $45.84 | $45.84 | 48,267 | — | — |
| 2019-04-26 | $47.04 | $47.04 | 51,117 | — | — |
| 2019-04-25 | $46.08 | $46.08 | 52,792 | — | — |
| 2019-04-24 | $45.60 | $45.60 | 83,950 | — | — |
| 2019-04-23 | $46.32 | $46.32 | 84,300 | — | — |
| 2019-04-22 | $45.60 | $45.60 | 94,950 | — | — |
| 2019-04-18 | $44.76 | $44.76 | 106,900 | — | — |
| 2019-04-17 | $44.64 | $44.64 | 119,325 | — | — |
| 2019-04-16 | $47.16 | $47.16 | 60,917 | — | — |
| 2019-04-15 | $47.88 | $47.88 | 76,892 | — | — |
| 2019-04-12 | $49.20 | $49.20 | 91,075 | — | — |
| 2019-04-11 | $48.96 | $48.96 | 78,833 | — | — |
| 2019-04-10 | $48.48 | $48.48 | 63,267 | — | — |
| 2019-04-09 | $47.16 | $47.16 | 74,908 | — | — |
| 2019-04-08 | $48.36 | $48.36 | 121,008 | — | — |
| 2019-04-05 | $47.52 | $47.52 | 118,242 | — | — |
| 2019-04-04 | $46.68 | $46.68 | 70,133 | — | — |
| 2019-04-03 | $46.32 | $46.32 | 112,483 | — | — |
| 2019-04-02 | $44.40 | $44.40 | 132,100 | — | — |
| 2019-04-01 | $44.28 | $44.28 | 102,950 | — | — |
| 2019-03-29 | $44.76 | $44.76 | 84,733 | — | — |
| 2019-03-28 | $43.68 | $43.68 | 72,933 | — | — |
| 2019-03-27 | $43.44 | $43.44 | 72,583 | — | — |
| 2019-03-26 | $44.76 | $44.76 | 128,725 | — | — |
| 2019-03-25 | $43.44 | $43.44 | 110,800 | — | — |
| 2019-03-22 | $43.44 | $43.44 | 158,675 | — | — |
| 2019-03-21 | $44.64 | $44.64 | 204,508 | — | — |
| 2019-03-20 | $43.20 | $43.20 | 73,492 | — | — |
| 2019-03-19 | $43.20 | $43.20 | 68,442 | — | — |
| 2019-03-18 | $42.24 | $42.24 | 64,500 | — | — |
| 2019-03-15 | $42.24 | $42.24 | 230,850 | — | — |
| 2019-03-14 | $43.44 | $43.44 | 61,100 | — | — |
| 2019-03-13 | $43.80 | $43.80 | 215,450 | — | — |
| 2019-03-12 | $42.72 | $42.72 | 69,408 | — | — |
| 2019-03-11 | $42.24 | $42.24 | 101,475 | — | — |
| 2019-03-08 | $40.08 | $40.08 | 122,925 | — | — |
| 2019-03-07 | $42.60 | $42.60 | 99,458 | — | — |
| 2019-03-06 | $41.04 | $41.04 | 194,458 | — | — |
| 2019-03-05 | $43.32 | $43.32 | 97,842 | — | — |
| 2019-03-04 | $44.04 | $44.04 | 153,250 | — | — |
| 2019-03-01 | $45.48 | $45.48 | 233,925 | — | — |
| 2019-02-28 | $43.92 | $43.92 | 119,175 | — | — |
| 2019-02-27 | $44.76 | $44.76 | 116,608 | — | — |
| 2019-02-26 | $44.88 | $44.88 | 210,450 | — | — |
| 2019-02-25 | $45.36 | $45.36 | 123,592 | — | — |
| 2019-02-22 | $44.76 | $44.76 | 105,708 | — | — |
| 2019-02-21 | $44.52 | $44.52 | 152,625 | — | — |
| 2019-02-20 | $45.00 | $45.00 | 135,342 | — | — |
| 2019-02-19 | $44.28 | $44.28 | 270,867 | — | — |
| 2019-02-15 | $44.40 | $44.40 | 300,375 | — | — |
| 2019-02-14 | $44.28 | $44.28 | 779,592 | — | — |
| 2019-02-13 | $56.16 | $56.16 | 41,292 | — | — |
| 2019-02-12 | $56.28 | $56.28 | 53,758 | — | — |
| 2019-02-11 | $55.56 | $55.56 | 36,375 | — | — |
| 2019-02-08 | $55.32 | $55.32 | 49,775 | — | — |
| 2019-02-07 | $56.16 | $56.16 | 59,275 | — | — |
| 2019-02-06 | $56.16 | $56.16 | 40,392 | — | — |
| 2019-02-05 | $56.28 | $56.28 | 87,392 | — | — |
| 2019-02-04 | $58.20 | $58.20 | 45,383 | — | — |
| 2019-02-01 | $59.52 | $59.52 | 38,092 | — | — |
| 2019-01-31 | $60.12 | $60.12 | 54,300 | — | — |
| 2019-01-30 | $60.48 | $60.48 | 89,075 | — | — |
| 2019-01-29 | $56.52 | $56.52 | 57,608 | — | — |
| 2019-01-28 | $57.72 | $57.72 | 68,192 | — | — |
| 2019-01-25 | $61.20 | $61.20 | 71,367 | — | — |
| 2019-01-24 | $60.12 | $60.12 | 108,992 | — | — |
| 2019-01-23 | $57.36 | $57.36 | 54,050 | — | — |
| 2019-01-22 | $60.00 | $60.00 | 66,100 | — | — |
| 2019-01-18 | $61.08 | $61.08 | 48,017 | — | — |
| 2019-01-17 | $60.96 | $60.96 | 64,025 | — | — |
| 2019-01-16 | $58.92 | $58.92 | 71,942 | — | — |
| 2019-01-15 | $56.76 | $56.76 | 48,975 | — | — |
| 2019-01-14 | $54.12 | $54.12 | 65,167 | — | — |
| 2019-01-11 | $58.08 | $58.08 | 37,750 | — | — |
| 2019-01-10 | $57.12 | $57.12 | 44,058 | — | — |
| 2019-01-09 | $56.88 | $56.88 | 47,417 | — | — |
| 2019-01-08 | $57.00 | $57.00 | 75,067 | — | — |
| 2019-01-07 | $59.16 | $59.16 | 104,158 | — | — |
| 2019-01-04 | $55.20 | $55.20 | 83,817 | — | — |
| 2019-01-03 | $51.36 | $51.36 | 72,775 | — | — |
| 2019-01-02 | $50.64 | $50.64 | 59,267 | — | — |