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
- 2018-07-26 to 2026-09-02
- 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 | $59.00 | $59.00 | 18,945 | — | — |
| 2019-12-30 | $52.20 | $52.20 | 8,620 | — | — |
| 2019-12-27 | $45.20 | $45.20 | 7,055 | — | — |
| 2019-12-26 | $43.20 | $43.20 | 910 | — | — |
| 2019-12-24 | $42.40 | $42.40 | 265 | — | — |
| 2019-12-23 | $43.80 | $43.80 | 550 | — | — |
| 2019-12-20 | $41.40 | $41.40 | 2,820 | — | — |
| 2019-12-19 | $43.00 | $43.00 | 1,090 | — | — |
| 2019-12-18 | $45.40 | $45.40 | 1,715 | — | — |
| 2019-12-17 | $45.20 | $45.20 | 910 | — | — |
| 2019-12-16 | $46.00 | $46.00 | 1,580 | — | — |
| 2019-12-13 | $46.80 | $46.80 | 360 | — | — |
| 2019-12-12 | $47.20 | $47.20 | 940 | — | — |
| 2019-12-11 | $47.80 | $47.80 | 1,700 | — | — |
| 2019-12-10 | $45.00 | $45.00 | 3,035 | — | — |
| 2019-12-09 | $45.40 | $45.40 | 3,245 | — | — |
| 2019-12-06 | $45.20 | $45.20 | 3,025 | — | — |
| 2019-12-05 | $41.80 | $41.80 | 2,965 | — | — |
| 2019-12-04 | $42.00 | $42.00 | 6,575 | — | — |
| 2019-12-03 | $44.80 | $44.80 | 2,565 | — | — |
| 2019-12-02 | $44.00 | $44.00 | 8,060 | — | — |
| 2019-11-29 | $48.00 | $48.00 | 4,095 | — | — |
| 2019-11-27 | $51.00 | $51.00 | 3,510 | — | — |
| 2019-11-26 | $55.00 | $55.00 | 8,225 | — | — |
| 2019-11-25 | $60.00 | $60.00 | 6,315 | — | — |
| 2019-11-22 | $66.80 | $66.80 | 1,900 | — | — |
| 2019-11-21 | $74.00 | $74.00 | 9,355 | — | — |
| 2019-11-20 | $84.40 | $84.40 | 3,515 | — | — |
| 2019-11-19 | $84.00 | $84.00 | 680 | — | — |
| 2019-11-18 | $82.00 | $82.00 | 255 | — | — |
| 2019-11-15 | $85.60 | $85.60 | 860 | — | — |
| 2019-11-14 | $82.80 | $82.80 | 245 | — | — |
| 2019-11-13 | $83.00 | $83.00 | 530 | — | — |
| 2019-11-12 | $84.20 | $84.20 | 1,245 | — | — |
| 2019-11-11 | $85.80 | $85.80 | 275 | — | — |
| 2019-11-08 | $85.00 | $85.00 | 4,655 | — | — |
| 2019-11-07 | $83.00 | $83.00 | 645 | — | — |
| 2019-11-06 | $80.80 | $80.80 | 450 | — | — |
| 2019-11-05 | $82.00 | $82.00 | 2,080 | — | — |
| 2019-11-04 | $81.00 | $81.00 | 1,815 | — | — |
| 2019-11-01 | $80.00 | $80.00 | 2,615 | — | — |
| 2019-10-31 | $80.40 | $80.40 | 270 | — | — |
| 2019-10-30 | $79.20 | $79.20 | 3,530 | — | — |
| 2019-10-29 | $79.40 | $79.40 | 2,930 | — | — |
| 2019-10-28 | $78.00 | $78.00 | 2,020 | — | — |
| 2019-10-25 | $79.60 | $79.60 | 475 | — | — |
| 2019-10-24 | $79.60 | $79.60 | 515 | — | — |
| 2019-10-23 | $79.60 | $79.60 | 745 | — | — |
| 2019-10-22 | $75.60 | $75.60 | 1,095 | — | — |
| 2019-10-21 | $79.80 | $79.80 | 830 | — | — |
| 2019-10-18 | $79.80 | $79.80 | 2,915 | — | — |
| 2019-10-17 | $75.60 | $75.60 | 190 | — | — |
| 2019-10-16 | $76.00 | $76.00 | 1,400 | — | — |
| 2019-10-15 | $68.20 | $68.20 | 5,695 | — | — |
| 2019-10-14 | $69.20 | $69.20 | 845 | — | — |
| 2019-10-11 | $73.40 | $73.40 | 535 | — | — |
| 2019-10-10 | $68.80 | $68.80 | 425 | — | — |
| 2019-10-09 | $71.00 | $71.00 | 200 | — | — |
| 2019-10-08 | $70.20 | $70.20 | 1,095 | — | — |
| 2019-10-07 | $75.00 | $75.00 | 265 | — | — |
| 2019-10-04 | $76.00 | $76.00 | 1,055 | — | — |
| 2019-10-03 | $75.40 | $75.40 | 175 | — | — |
| 2019-10-02 | $77.00 | $77.00 | 4,345 | — | — |
| 2019-10-01 | $81.60 | $81.60 | 620 | — | — |
| 2019-09-30 | $79.60 | $79.60 | 6,140 | — | — |
| 2019-09-27 | $73.40 | $73.40 | 5,655 | — | — |
| 2019-09-26 | $72.80 | $72.80 | 1,885 | — | — |
| 2019-09-25 | $70.40 | $70.40 | 2,515 | — | — |
| 2019-09-24 | $70.20 | $70.20 | 2,910 | — | — |
| 2019-09-23 | $66.80 | $66.80 | 620 | — | — |
| 2019-09-20 | $70.00 | $70.00 | 635 | — | — |
| 2019-09-19 | $69.40 | $69.40 | 470 | — | — |
| 2019-09-18 | $71.00 | $71.00 | 940 | — | — |
| 2019-09-17 | $70.60 | $70.60 | 2,620 | — | — |
| 2019-09-16 | $69.00 | $69.00 | 870 | — | — |
| 2019-09-13 | $70.00 | $70.00 | 6,255 | — | — |
| 2019-09-12 | $70.00 | $70.00 | 835 | — | — |
| 2019-09-11 | $70.40 | $70.40 | 2,700 | — | — |
| 2019-09-10 | $67.60 | $67.60 | 1,470 | — | — |
| 2019-09-09 | $68.80 | $68.80 | 2,385 | — | — |
| 2019-09-06 | $71.40 | $71.40 | 815 | — | — |
| 2019-09-05 | $71.00 | $71.00 | 725 | — | — |
| 2019-09-04 | $72.60 | $72.60 | 1,025 | — | — |
| 2019-09-03 | $71.60 | $71.60 | 450 | — | — |
| 2019-08-30 | $73.40 | $73.40 | 1,185 | — | — |
| 2019-08-29 | $71.00 | $71.00 | 1,805 | — | — |
| 2019-08-28 | $72.40 | $72.40 | 1,455 | — | — |
| 2019-08-27 | $74.40 | $74.40 | 2,835 | — | — |
| 2019-08-26 | $71.80 | $71.80 | 4,770 | — | — |
| 2019-08-23 | $74.00 | $74.00 | 2,605 | — | — |
| 2019-08-22 | $78.00 | $78.00 | 8,260 | — | — |
| 2019-08-21 | $72.00 | $72.00 | 8,435 | — | — |
| 2019-08-20 | $83.00 | $83.00 | 4,035 | — | — |
| 2019-08-19 | $90.80 | $90.80 | 2,910 | — | — |
| 2019-08-16 | $92.20 | $92.20 | 2,085 | — | — |
| 2019-08-15 | $95.00 | $95.00 | 330 | — | — |
| 2019-08-14 | $94.00 | $94.00 | 2,020 | — | — |
| 2019-08-13 | $97.80 | $97.80 | 1,570 | — | — |
| 2019-08-12 | $98.00 | $98.00 | 450 | — | — |
| 2019-08-09 | $95.60 | $95.60 | 1,235 | — | — |
| 2019-08-08 | $98.00 | $98.00 | 630 | — | — |
| 2019-08-07 | $97.00 | $97.00 | 4,590 | — | — |
| 2019-08-06 | $99.00 | $99.00 | 995 | — | — |
| 2019-08-05 | $97.00 | $97.00 | 1,420 | — | — |
| 2019-08-02 | $103.40 | $103.40 | 5,310 | — | — |
| 2019-08-01 | $105.40 | $105.40 | 385 | — | — |
| 2019-07-31 | $106.40 | $106.40 | 3,810 | — | — |
| 2019-07-30 | $105.80 | $105.80 | 1,705 | — | — |
| 2019-07-29 | $106.80 | $106.80 | 1,300 | — | — |
| 2019-07-26 | $111.80 | $111.80 | 225 | — | — |
| 2019-07-25 | $110.00 | $110.00 | 1,790 | — | — |
| 2019-07-24 | $110.00 | $110.00 | 805 | — | — |
| 2019-07-23 | $112.00 | $112.00 | 370 | — | — |
| 2019-07-22 | $108.80 | $108.80 | 2,090 | — | — |
| 2019-07-19 | $110.40 | $110.40 | 345 | — | — |
| 2019-07-18 | $111.40 | $111.40 | 1,555 | — | — |
| 2019-07-17 | $111.60 | $111.60 | 11,180 | — | — |
| 2019-07-16 | $112.80 | $112.80 | 485 | — | — |
| 2019-07-15 | $114.20 | $114.20 | 1,270 | — | — |
| 2019-07-12 | $116.80 | $116.80 | 6,775 | — | — |
| 2019-07-11 | $106.20 | $106.20 | 3,805 | — | — |
| 2019-07-10 | $118.20 | $118.20 | 1,610 | — | — |
| 2019-07-09 | $112.20 | $112.20 | 9,475 | — | — |
| 2019-07-08 | $108.00 | $108.00 | 3,650 | — | — |
| 2019-07-05 | $101.80 | $101.80 | 995 | — | — |
| 2019-07-03 | $98.00 | $98.00 | 585 | — | — |
| 2019-07-02 | $99.80 | $99.80 | 1,585 | — | — |
| 2019-07-01 | $98.20 | $98.20 | 2,340 | — | — |
| 2019-06-28 | $95.00 | $95.00 | 12,750 | — | — |
| 2019-06-27 | $94.80 | $94.80 | 845 | — | — |
| 2019-06-26 | $97.20 | $97.20 | 13,140 | — | — |
| 2019-06-25 | $100.60 | $100.60 | 10,250 | — | — |
| 2019-06-24 | $101.20 | $101.20 | 1,120 | — | — |
| 2019-06-21 | $106.20 | $106.20 | 3,925 | — | — |
| 2019-06-20 | $106.80 | $106.80 | 6,465 | — | — |
| 2019-06-19 | $107.00 | $107.00 | 3,865 | — | — |
| 2019-06-18 | $115.40 | $115.40 | 11,435 | — | — |
| 2019-06-17 | $108.00 | $108.00 | 8,790 | — | — |
| 2019-06-14 | $106.00 | $106.00 | 21,600 | — | — |
| 2019-06-13 | $97.00 | $97.00 | 21,445 | — | — |
| 2019-06-12 | $94.40 | $94.40 | 14,330 | — | — |
| 2019-06-11 | $100.20 | $100.20 | 9,175 | — | — |
| 2019-06-10 | $108.20 | $108.20 | 16,100 | — | — |
| 2019-06-07 | $112.40 | $112.40 | 16,350 | — | — |
| 2019-06-06 | $125.20 | $125.20 | 6,920 | — | — |
| 2019-06-05 | $133.20 | $133.20 | 4,765 | — | — |
| 2019-06-04 | $144.00 | $144.00 | 4,050 | — | — |
| 2019-06-03 | $141.00 | $141.00 | 2,055 | — | — |
| 2019-05-31 | $141.20 | $141.20 | 3,150 | — | — |
| 2019-05-30 | $146.80 | $146.80 | 2,060 | — | — |
| 2019-05-29 | $155.20 | $155.20 | 1,715 | — | — |
| 2019-05-28 | $155.60 | $155.60 | 15,830 | — | — |
| 2019-05-24 | $160.20 | $160.20 | 2,565 | — | — |
| 2019-05-23 | $166.40 | $166.40 | 3,810 | — | — |
| 2019-05-22 | $177.40 | $177.40 | 8,730 | — | — |
| 2019-05-21 | $156.00 | $156.00 | 4,535 | — | — |
| 2019-05-20 | $154.00 | $154.00 | 4,525 | — | — |
| 2019-05-17 | $154.80 | $154.80 | 3,910 | — | — |
| 2019-05-16 | $152.80 | $152.80 | 3,345 | — | — |
| 2019-05-15 | $159.60 | $159.60 | 3,965 | — | — |
| 2019-05-14 | $156.00 | $156.00 | 5,140 | — | — |
| 2019-05-13 | $150.20 | $150.20 | 2,375 | — | — |
| 2019-05-10 | $162.20 | $162.20 | 3,340 | — | — |
| 2019-05-09 | $156.40 | $156.40 | 1,345 | — | — |
| 2019-05-08 | $159.60 | $159.60 | 440 | — | — |
| 2019-05-07 | $162.00 | $162.00 | 2,215 | — | — |
| 2019-05-06 | $160.40 | $160.40 | 1,300 | — | — |
| 2019-05-03 | $160.40 | $160.40 | 1,130 | — | — |
| 2019-05-02 | $160.40 | $160.40 | 1,045 | — | — |
| 2019-05-01 | $160.00 | $160.00 | 2,230 | — | — |
| 2019-04-30 | $160.00 | $160.00 | 1,910 | — | — |
| 2019-04-29 | $166.80 | $166.80 | 2,585 | — | — |
| 2019-04-26 | $161.80 | $161.80 | 585 | — | — |
| 2019-04-25 | $160.80 | $160.80 | 3,640 | — | — |
| 2019-04-24 | $169.60 | $169.60 | 925 | — | — |
| 2019-04-23 | $177.80 | $177.80 | 9,120 | — | — |
| 2019-04-22 | $164.60 | $164.60 | 740 | — | — |
| 2019-04-18 | $165.80 | $165.80 | 7,470 | — | — |
| 2019-04-17 | $172.40 | $172.40 | 1,665 | — | — |
| 2019-04-16 | $173.40 | $173.40 | 2,040 | — | — |
| 2019-04-15 | $170.40 | $170.40 | 9,495 | — | — |
| 2019-04-12 | $177.00 | $177.00 | 11,265 | — | — |
| 2019-04-11 | $179.40 | $179.40 | 35,350 | — | — |
| 2019-04-10 | $159.80 | $159.80 | 5,195 | — | — |
| 2019-04-09 | $150.00 | $150.00 | 4,405 | — | — |
| 2019-04-08 | $142.20 | $142.20 | 3,300 | — | — |
| 2019-04-05 | $138.00 | $138.00 | 1,140 | — | — |
| 2019-04-04 | $136.40 | $136.40 | 4,455 | — | — |
| 2019-04-03 | $136.00 | $136.00 | 2,620 | — | — |
| 2019-04-02 | $134.00 | $134.00 | 1,960 | — | — |
| 2019-04-01 | $131.20 | $131.20 | 4,110 | — | — |
| 2019-03-29 | $132.00 | $132.00 | 2,450 | — | — |
| 2019-03-28 | $136.00 | $136.00 | 2,180 | — | — |
| 2019-03-27 | $136.20 | $136.20 | 2,210 | — | — |
| 2019-03-26 | $137.40 | $137.40 | 2,195 | — | — |
| 2019-03-25 | $132.00 | $132.00 | 2,145 | — | — |
| 2019-03-22 | $136.20 | $136.20 | 5,255 | — | — |
| 2019-03-21 | $136.80 | $136.80 | 3,795 | — | — |
| 2019-03-20 | $128.00 | $128.00 | 6,735 | — | — |
| 2019-03-19 | $141.20 | $141.20 | 1,935 | — | — |
| 2019-03-18 | $142.00 | $142.00 | 1,235 | — | — |
| 2019-03-15 | $143.40 | $143.40 | 1,355 | — | — |
| 2019-03-14 | $147.00 | $147.00 | 5,680 | — | — |
| 2019-03-13 | $141.20 | $141.20 | 3,960 | — | — |
| 2019-03-12 | $142.80 | $142.80 | 1,730 | — | — |
| 2019-03-11 | $144.00 | $144.00 | 2,020 | — | — |
| 2019-03-08 | $156.20 | $156.20 | 630 | — | — |
| 2019-03-07 | $158.80 | $158.80 | 505 | — | — |
| 2019-03-06 | $160.00 | $160.00 | 3,195 | — | — |
| 2019-03-05 | $181.40 | $181.40 | 3,330 | — | — |
| 2019-03-04 | $169.00 | $169.00 | 950 | — | — |
| 2019-03-01 | $168.60 | $168.60 | 345 | — | — |
| 2019-02-28 | $170.00 | $170.00 | 4,165 | — | — |
| 2019-02-27 | $179.40 | $179.40 | 680 | — | — |
| 2019-02-26 | $179.00 | $179.00 | 1,980 | — | — |
| 2019-02-25 | $179.80 | $179.80 | 2,465 | — | — |
| 2019-02-22 | $165.80 | $165.80 | 900 | — | — |
| 2019-02-21 | $159.00 | $159.00 | 435 | — | — |
| 2019-02-20 | $158.20 | $158.20 | 1,130 | — | — |
| 2019-02-19 | $159.40 | $159.40 | 5,690 | — | — |
| 2019-02-15 | $180.00 | $180.00 | 3,610 | — | — |
| 2019-02-14 | $187.00 | $187.00 | 2,085 | — | — |
| 2019-02-13 | $185.00 | $185.00 | 4,345 | — | — |
| 2019-02-12 | $188.40 | $188.40 | 9,530 | — | — |
| 2019-02-11 | $184.80 | $184.80 | 3,205 | — | — |
| 2019-02-08 | $179.00 | $179.00 | 3,315 | — | — |
| 2019-02-07 | $174.80 | $174.80 | 12,415 | — | — |
| 2019-02-06 | $168.00 | $168.00 | 1,155 | — | — |
| 2019-02-05 | $168.00 | $168.00 | 1,835 | — | — |
| 2019-02-04 | $167.80 | $167.80 | 2,295 | — | — |
| 2019-02-01 | $159.60 | $159.60 | 1,535 | — | — |
| 2019-01-31 | $156.00 | $156.00 | 905 | — | — |
| 2019-01-30 | $154.60 | $154.60 | 585 | — | — |
| 2019-01-29 | $154.20 | $154.20 | 2,900 | — | — |
| 2019-01-28 | $150.00 | $150.00 | 3,325 | — | — |
| 2019-01-25 | $136.40 | $136.40 | 1,880 | — | — |
| 2019-01-24 | $133.20 | $133.20 | 1,465 | — | — |
| 2019-01-23 | $120.40 | $120.40 | 1,110 | — | — |
| 2019-01-22 | $122.60 | $122.60 | 1,940 | — | — |
| 2019-01-18 | $125.80 | $125.80 | 3,380 | — | — |
| 2019-01-17 | $128.00 | $128.00 | 1,205 | — | — |
| 2019-01-16 | $128.40 | $128.40 | 1,190 | — | — |
| 2019-01-15 | $131.00 | $131.00 | 1,390 | — | — |
| 2019-01-14 | $135.40 | $135.40 | 825 | — | — |
| 2019-01-11 | $134.60 | $134.60 | 1,635 | — | — |
| 2019-01-10 | $134.00 | $134.00 | 1,495 | — | — |
| 2019-01-09 | $135.80 | $135.80 | 1,065 | — | — |
| 2019-01-08 | $137.20 | $137.20 | 4,730 | — | — |
| 2019-01-07 | $136.80 | $136.80 | 3,490 | — | — |
| 2019-01-04 | $136.00 | $136.00 | 4,245 | — | — |
| 2019-01-03 | $136.00 | $136.00 | 7,550 | — | — |
| 2019-01-02 | $137.20 | $137.20 | 1,585 | — | — |