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
- 2003-12-18 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 | $49.60 | $49.60 | 54,735 | — | — |
| 2019-12-30 | $47.00 | $47.00 | 48,590 | — | — |
| 2019-12-27 | $43.40 | $43.40 | 56,995 | — | — |
| 2019-12-26 | $44.00 | $44.00 | 58,740 | — | — |
| 2019-12-24 | $40.80 | $40.80 | 24,995 | — | — |
| 2019-12-23 | $40.00 | $40.00 | 53,445 | — | — |
| 2019-12-20 | $37.60 | $37.60 | 71,960 | — | — |
| 2019-12-19 | $36.00 | $36.00 | 42,870 | — | — |
| 2019-12-18 | $36.20 | $36.20 | 84,075 | — | — |
| 2019-12-17 | $33.80 | $33.80 | 323,515 | — | — |
| 2019-12-16 | $45.80 | $45.80 | 39,155 | — | — |
| 2019-12-13 | $40.40 | $40.40 | 6,530 | — | — |
| 2019-12-12 | $39.00 | $39.00 | 7,680 | — | — |
| 2019-12-11 | $39.00 | $39.00 | 5,065 | — | — |
| 2019-12-10 | $39.00 | $39.00 | 7,075 | — | — |
| 2019-12-09 | $38.20 | $38.20 | 7,815 | — | — |
| 2019-12-06 | $39.20 | $39.20 | 12,045 | — | — |
| 2019-12-05 | $38.80 | $38.80 | 4,230 | — | — |
| 2019-12-04 | $40.00 | $40.00 | 8,340 | — | — |
| 2019-12-03 | $39.00 | $39.00 | 2,780 | — | — |
| 2019-12-02 | $39.40 | $39.40 | 8,270 | — | — |
| 2019-11-29 | $39.20 | $39.20 | 7,130 | — | — |
| 2019-11-27 | $40.00 | $40.00 | 15,740 | — | — |
| 2019-11-26 | $38.60 | $38.60 | 9,395 | — | — |
| 2019-11-25 | $37.00 | $37.00 | 6,770 | — | — |
| 2019-11-22 | $37.20 | $37.20 | 3,390 | — | — |
| 2019-11-21 | $35.80 | $35.80 | 6,540 | — | — |
| 2019-11-20 | $36.00 | $36.00 | 9,465 | — | — |
| 2019-11-19 | $35.20 | $35.20 | 7,840 | — | — |
| 2019-11-18 | $36.00 | $36.00 | 5,190 | — | — |
| 2019-11-15 | $36.60 | $36.60 | 6,570 | — | — |
| 2019-11-14 | $36.20 | $36.20 | 6,510 | — | — |
| 2019-11-13 | $36.80 | $36.80 | 4,460 | — | — |
| 2019-11-12 | $37.60 | $37.60 | 8,135 | — | — |
| 2019-11-11 | $36.80 | $36.80 | 5,055 | — | — |
| 2019-11-08 | $36.60 | $36.60 | 4,025 | — | — |
| 2019-11-07 | $36.00 | $36.00 | 4,660 | — | — |
| 2019-11-06 | $37.00 | $37.00 | 6,170 | — | — |
| 2019-11-05 | $38.40 | $38.40 | 8,490 | — | — |
| 2019-11-04 | $38.60 | $38.60 | 10,035 | — | — |
| 2019-11-01 | $37.80 | $37.80 | 9,300 | — | — |
| 2019-10-31 | $36.20 | $36.20 | 10,875 | — | — |
| 2019-10-30 | $34.80 | $34.80 | 3,605 | — | — |
| 2019-10-29 | $35.80 | $35.80 | 4,355 | — | — |
| 2019-10-28 | $35.40 | $35.40 | 4,535 | — | — |
| 2019-10-25 | $34.40 | $34.40 | 6,145 | — | — |
| 2019-10-24 | $33.40 | $33.40 | 5,805 | — | — |
| 2019-10-23 | $34.00 | $34.00 | 5,980 | — | — |
| 2019-10-22 | $34.80 | $34.80 | 3,590 | — | — |
| 2019-10-21 | $35.40 | $35.40 | 8,685 | — | — |
| 2019-10-18 | $35.60 | $35.60 | 9,845 | — | — |
| 2019-10-17 | $35.80 | $35.80 | 5,590 | — | — |
| 2019-10-16 | $34.20 | $34.20 | 6,880 | — | — |
| 2019-10-15 | $33.40 | $33.40 | 7,450 | — | — |
| 2019-10-14 | $33.20 | $33.20 | 6,280 | — | — |
| 2019-10-11 | $33.00 | $33.00 | 12,030 | — | — |
| 2019-10-10 | $33.00 | $33.00 | 12,425 | — | — |
| 2019-10-09 | $33.00 | $33.00 | 14,410 | — | — |
| 2019-10-08 | $33.20 | $33.20 | 5,055 | — | — |
| 2019-10-07 | $33.80 | $33.80 | 9,740 | — | — |
| 2019-10-04 | $34.20 | $34.20 | 23,535 | — | — |
| 2019-10-03 | $36.00 | $36.00 | 16,745 | — | — |
| 2019-10-02 | $33.80 | $33.80 | 5,480 | — | — |
| 2019-10-01 | $33.00 | $33.00 | 6,270 | — | — |
| 2019-09-30 | $33.60 | $33.60 | 9,975 | — | — |
| 2019-09-27 | $34.00 | $34.00 | 8,060 | — | — |
| 2019-09-26 | $34.20 | $34.20 | 16,550 | — | — |
| 2019-09-25 | $36.40 | $36.40 | 9,930 | — | — |
| 2019-09-24 | $36.20 | $36.20 | 10,415 | — | — |
| 2019-09-23 | $38.20 | $38.20 | 13,240 | — | — |
| 2019-09-20 | $38.00 | $38.00 | 44,355 | — | — |
| 2019-09-19 | $38.80 | $38.80 | 19,625 | — | — |
| 2019-09-18 | $40.00 | $40.00 | 13,810 | — | — |
| 2019-09-17 | $39.80 | $39.80 | 12,240 | — | — |
| 2019-09-16 | $40.00 | $40.00 | 15,650 | — | — |
| 2019-09-13 | $40.20 | $40.20 | 21,875 | — | — |
| 2019-09-12 | $38.40 | $38.40 | 6,700 | — | — |
| 2019-09-11 | $38.20 | $38.20 | 14,625 | — | — |
| 2019-09-10 | $38.20 | $38.20 | 19,130 | — | — |
| 2019-09-09 | $34.80 | $34.80 | 9,090 | — | — |
| 2019-09-06 | $34.60 | $34.60 | 5,680 | — | — |
| 2019-09-05 | $34.00 | $34.00 | 9,300 | — | — |
| 2019-09-04 | $34.00 | $34.00 | 8,575 | — | — |
| 2019-09-03 | $33.80 | $33.80 | 6,035 | — | — |
| 2019-08-30 | $34.20 | $34.20 | 6,435 | — | — |
| 2019-08-29 | $34.80 | $34.80 | 17,455 | — | — |
| 2019-08-28 | $34.40 | $34.40 | 12,930 | — | — |
| 2019-08-27 | $32.20 | $32.20 | 7,455 | — | — |
| 2019-08-26 | $33.00 | $33.00 | 8,230 | — | — |
| 2019-08-23 | $30.20 | $30.20 | 9,880 | — | — |
| 2019-08-22 | $33.00 | $33.00 | 7,550 | — | — |
| 2019-08-21 | $33.80 | $33.80 | 10,480 | — | — |
| 2019-08-20 | $33.80 | $33.80 | 6,570 | — | — |
| 2019-08-19 | $35.20 | $35.20 | 24,000 | — | — |
| 2019-08-16 | $30.80 | $30.80 | 8,930 | — | — |
| 2019-08-15 | $29.60 | $29.60 | 17,890 | — | — |
| 2019-08-14 | $31.40 | $31.40 | 8,270 | — | — |
| 2019-08-13 | $31.80 | $31.80 | 7,990 | — | — |
| 2019-08-12 | $30.60 | $30.60 | 4,960 | — | — |
| 2019-08-09 | $31.20 | $31.20 | 8,655 | — | — |
| 2019-08-08 | $32.60 | $32.60 | 5,970 | — | — |
| 2019-08-07 | $31.80 | $31.80 | 10,275 | — | — |
| 2019-08-06 | $32.00 | $32.00 | 10,190 | — | — |
| 2019-08-05 | $32.60 | $32.60 | 14,035 | — | — |
| 2019-08-02 | $33.80 | $33.80 | 10,145 | — | — |
| 2019-08-01 | $33.80 | $33.80 | 7,880 | — | — |
| 2019-07-31 | $34.00 | $34.00 | 10,480 | — | — |
| 2019-07-30 | $34.80 | $34.80 | 22,210 | — | — |
| 2019-07-29 | $33.40 | $33.40 | 16,900 | — | — |
| 2019-07-26 | $33.20 | $33.20 | 18,775 | — | — |
| 2019-07-25 | $34.80 | $34.80 | 15,485 | — | — |
| 2019-07-24 | $36.00 | $36.00 | 41,000 | — | — |
| 2019-07-23 | $34.00 | $34.00 | 21,075 | — | — |
| 2019-07-22 | $35.40 | $35.40 | 36,810 | — | — |
| 2019-07-19 | $36.80 | $36.80 | 19,955 | — | — |
| 2019-07-18 | $38.80 | $38.80 | 16,740 | — | — |
| 2019-07-17 | $40.00 | $40.00 | 39,325 | — | — |
| 2019-07-16 | $40.00 | $40.00 | 103,765 | — | — |
| 2019-07-15 | $42.00 | $42.00 | 9,870 | — | — |
| 2019-07-12 | $41.60 | $41.60 | 9,605 | — | — |
| 2019-07-11 | $41.80 | $41.80 | 14,555 | — | — |
| 2019-07-10 | $43.60 | $43.60 | 9,340 | — | — |
| 2019-07-09 | $44.20 | $44.20 | 16,150 | — | — |
| 2019-07-08 | $45.80 | $45.80 | 8,625 | — | — |
| 2019-07-05 | $46.00 | $46.00 | 18,350 | — | — |
| 2019-07-03 | $46.60 | $46.60 | 14,060 | — | — |
| 2019-07-02 | $46.80 | $46.80 | 16,585 | — | — |
| 2019-07-01 | $50.40 | $50.40 | 28,865 | — | — |
| 2019-06-28 | $50.00 | $50.00 | 408,105 | — | — |
| 2019-06-27 | $50.20 | $50.20 | 14,350 | — | — |
| 2019-06-26 | $50.00 | $50.00 | 14,215 | — | — |
| 2019-06-25 | $51.80 | $51.80 | 14,375 | — | — |
| 2019-06-24 | $51.20 | $51.20 | 28,245 | — | — |
| 2019-06-21 | $49.40 | $49.40 | 22,465 | — | — |
| 2019-06-20 | $50.80 | $50.80 | 10,125 | — | — |
| 2019-06-19 | $52.00 | $52.00 | 10,105 | — | — |
| 2019-06-18 | $52.00 | $52.00 | 29,795 | — | — |
| 2019-06-17 | $49.60 | $49.60 | 32,030 | — | — |
| 2019-06-14 | $49.00 | $49.00 | 13,720 | — | — |
| 2019-06-13 | $49.00 | $49.00 | 17,640 | — | — |
| 2019-06-12 | $49.00 | $49.00 | 32,910 | — | — |
| 2019-06-11 | $50.20 | $50.20 | 59,270 | — | — |
| 2019-06-10 | $50.40 | $50.40 | 30,010 | — | — |
| 2019-06-07 | $53.00 | $53.00 | 9,180 | — | — |
| 2019-06-06 | $53.20 | $53.20 | 9,145 | — | — |
| 2019-06-05 | $53.40 | $53.40 | 7,705 | — | — |
| 2019-06-04 | $55.80 | $55.80 | 17,585 | — | — |
| 2019-06-03 | $57.00 | $57.00 | 18,140 | — | — |
| 2019-05-31 | $57.20 | $57.20 | 5,730 | — | — |
| 2019-05-30 | $59.00 | $59.00 | 7,360 | — | — |
| 2019-05-29 | $59.80 | $59.80 | 5,355 | — | — |
| 2019-05-28 | $59.80 | $59.80 | 12,780 | — | — |
| 2019-05-24 | $62.20 | $62.20 | 3,905 | — | — |
| 2019-05-23 | $61.00 | $61.00 | 8,805 | — | — |
| 2019-05-22 | $60.80 | $60.80 | 18,345 | — | — |
| 2019-05-21 | $64.00 | $64.00 | 13,855 | — | — |
| 2019-05-20 | $66.00 | $66.00 | 6,170 | — | — |
| 2019-05-17 | $66.40 | $66.40 | 11,330 | — | — |
| 2019-05-16 | $66.00 | $66.00 | 24,820 | — | — |
| 2019-05-15 | $62.40 | $62.40 | 10,020 | — | — |
| 2019-05-14 | $63.00 | $63.00 | 10,125 | — | — |
| 2019-05-13 | $59.80 | $59.80 | 8,290 | — | — |
| 2019-05-10 | $61.20 | $61.20 | 11,660 | — | — |
| 2019-05-09 | $58.60 | $58.60 | 7,345 | — | — |
| 2019-05-08 | $58.60 | $58.60 | 13,620 | — | — |
| 2019-05-07 | $61.00 | $61.00 | 5,355 | — | — |
| 2019-05-06 | $61.80 | $61.80 | 7,655 | — | — |
| 2019-05-03 | $62.00 | $62.00 | 8,175 | — | — |
| 2019-05-02 | $62.60 | $62.60 | 6,415 | — | — |
| 2019-05-01 | $62.80 | $62.80 | 6,760 | — | — |
| 2019-04-30 | $62.80 | $62.80 | 15,380 | — | — |
| 2019-04-29 | $63.00 | $63.00 | 6,005 | — | — |
| 2019-04-26 | $64.00 | $64.00 | 6,015 | — | — |
| 2019-04-25 | $61.60 | $61.60 | 4,265 | — | — |
| 2019-04-24 | $62.00 | $62.00 | 12,190 | — | — |
| 2019-04-23 | $61.40 | $61.40 | 10,140 | — | — |
| 2019-04-22 | $60.00 | $60.00 | 4,865 | — | — |
| 2019-04-18 | $58.40 | $58.40 | 7,435 | — | — |
| 2019-04-17 | $59.40 | $59.40 | 8,695 | — | — |
| 2019-04-16 | $61.00 | $61.00 | 6,185 | — | — |
| 2019-04-15 | $62.60 | $62.60 | 6,970 | — | — |
| 2019-04-12 | $63.60 | $63.60 | 4,850 | — | — |
| 2019-04-11 | $63.60 | $63.60 | 4,275 | — | — |
| 2019-04-10 | $64.20 | $64.20 | 5,085 | — | — |
| 2019-04-09 | $65.40 | $65.40 | 5,820 | — | — |
| 2019-04-08 | $66.00 | $66.00 | 11,775 | — | — |
| 2019-04-05 | $63.60 | $63.60 | 6,575 | — | — |
| 2019-04-04 | $64.00 | $64.00 | 13,665 | — | — |
| 2019-04-03 | $62.80 | $62.80 | 7,750 | — | — |
| 2019-04-02 | $62.00 | $62.00 | 6,955 | — | — |
| 2019-04-01 | $62.20 | $62.20 | 3,195 | — | — |
| 2019-03-29 | $61.40 | $61.40 | 7,285 | — | — |
| 2019-03-28 | $61.40 | $61.40 | 2,670 | — | — |
| 2019-03-27 | $60.60 | $60.60 | 3,095 | — | — |
| 2019-03-26 | $60.60 | $60.60 | 5,790 | — | — |
| 2019-03-25 | $59.60 | $59.60 | 3,665 | — | — |
| 2019-03-22 | $61.00 | $61.00 | 5,275 | — | — |
| 2019-03-21 | $61.80 | $61.80 | 3,165 | — | — |
| 2019-03-20 | $62.20 | $62.20 | 7,250 | — | — |
| 2019-03-19 | $61.40 | $61.40 | 3,065 | — | — |
| 2019-03-18 | $60.20 | $60.20 | 9,575 | — | — |
| 2019-03-15 | $61.00 | $61.00 | 10,365 | — | — |
| 2019-03-14 | $61.60 | $61.60 | 7,655 | — | — |
| 2019-03-13 | $61.80 | $61.80 | 7,000 | — | — |
| 2019-03-12 | $60.00 | $60.00 | 5,610 | — | — |
| 2019-03-11 | $59.20 | $59.20 | 6,080 | — | — |
| 2019-03-08 | $59.00 | $59.00 | 5,400 | — | — |
| 2019-03-07 | $61.00 | $61.00 | 7,930 | — | — |
| 2019-03-06 | $59.40 | $59.40 | 19,025 | — | — |
| 2019-03-05 | $64.80 | $64.80 | 13,060 | — | — |
| 2019-03-04 | $62.80 | $62.80 | 29,920 | — | — |
| 2019-03-01 | $60.20 | $60.20 | 15,940 | — | — |
| 2019-02-28 | $57.60 | $57.60 | 21,695 | — | — |
| 2019-02-27 | $56.20 | $56.20 | 7,335 | — | — |
| 2019-02-26 | $55.60 | $55.60 | 5,125 | — | — |
| 2019-02-25 | $56.00 | $56.00 | 7,500 | — | — |
| 2019-02-22 | $56.20 | $56.20 | 6,055 | — | — |
| 2019-02-21 | $57.40 | $57.40 | 8,940 | — | — |
| 2019-02-20 | $55.60 | $55.60 | 13,075 | — | — |
| 2019-02-19 | $58.00 | $58.00 | 7,835 | — | — |
| 2019-02-15 | $60.80 | $60.80 | 12,015 | — | — |
| 2019-02-14 | $59.00 | $59.00 | 9,425 | — | — |
| 2019-02-13 | $58.00 | $58.00 | 21,140 | — | — |
| 2019-02-12 | $59.20 | $59.20 | 11,510 | — | — |
| 2019-02-11 | $57.40 | $57.40 | 10,905 | — | — |
| 2019-02-08 | $54.20 | $54.20 | 14,240 | — | — |
| 2019-02-07 | $53.80 | $53.80 | 4,540 | — | — |
| 2019-02-06 | $52.60 | $52.60 | 5,445 | — | — |
| 2019-02-05 | $52.00 | $52.00 | 6,375 | — | — |
| 2019-02-04 | $53.60 | $53.60 | 9,595 | — | — |
| 2019-02-01 | $54.80 | $54.80 | 9,895 | — | — |
| 2019-01-31 | $54.00 | $54.00 | 9,535 | — | — |
| 2019-01-30 | $53.00 | $53.00 | 5,715 | — | — |
| 2019-01-29 | $53.60 | $53.60 | 9,260 | — | — |
| 2019-01-28 | $54.40 | $54.40 | 8,870 | — | — |
| 2019-01-25 | $53.40 | $53.40 | 9,455 | — | — |
| 2019-01-24 | $54.00 | $54.00 | 10,155 | — | — |
| 2019-01-23 | $51.40 | $51.40 | 12,110 | — | — |
| 2019-01-22 | $53.60 | $53.60 | 8,125 | — | — |
| 2019-01-18 | $54.60 | $54.60 | 7,975 | — | — |
| 2019-01-17 | $55.60 | $55.60 | 8,265 | — | — |
| 2019-01-16 | $56.60 | $56.60 | 4,070 | — | — |
| 2019-01-15 | $57.00 | $57.00 | 16,365 | — | — |
| 2019-01-14 | $58.00 | $58.00 | 4,675 | — | — |
| 2019-01-11 | $57.80 | $57.80 | 6,450 | — | — |
| 2019-01-10 | $58.00 | $58.00 | 7,715 | — | — |
| 2019-01-09 | $56.00 | $56.00 | 5,750 | — | — |
| 2019-01-08 | $55.20 | $55.20 | 9,725 | — | — |
| 2019-01-07 | $55.20 | $55.20 | 10,840 | — | — |
| 2019-01-04 | $50.40 | $50.40 | 8,420 | — | — |
| 2019-01-03 | $51.40 | $51.40 | 8,190 | — | — |
| 2019-01-02 | $52.60 | $52.60 | 12,725 | — | — |