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
- 2011-06-30 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 | $46.26 | $134.00 | 71,033 | — | — |
| 2019-12-30 | $46.29 | $134.09 | 121,300 | — | — |
| 2019-12-27 | $47.97 | $135.04 | 128,600 | — | — |
| 2019-12-26 | $47.88 | $134.79 | 77,733 | — | — |
| 2019-12-24 | $47.67 | $134.20 | 38,700 | — | — |
| 2019-12-23 | $47.52 | $133.78 | 88,167 | — | — |
| 2019-12-20 | $47.43 | $133.52 | 413,900 | — | — |
| 2019-12-19 | $47.55 | $133.86 | 75,333 | — | — |
| 2019-12-18 | $47.40 | $133.44 | 90,100 | — | — |
| 2019-12-17 | $46.74 | $131.58 | 91,367 | — | — |
| 2019-12-16 | $46.26 | $130.23 | 273,533 | — | — |
| 2019-12-13 | $46.92 | $132.09 | 65,333 | — | — |
| 2019-12-12 | $47.10 | $132.60 | 50,900 | — | — |
| 2019-12-11 | $47.10 | $132.60 | 49,467 | — | — |
| 2019-12-10 | $46.92 | $132.09 | 39,067 | — | — |
| 2019-12-09 | $46.86 | $131.92 | 58,800 | — | — |
| 2019-12-06 | $46.92 | $132.09 | 50,533 | — | — |
| 2019-12-05 | $46.62 | $131.24 | 53,933 | — | — |
| 2019-12-04 | $46.65 | $131.33 | 74,900 | — | — |
| 2019-12-03 | $47.07 | $132.51 | 69,167 | — | — |
| 2019-12-02 | $46.71 | $131.50 | 75,633 | — | — |
| 2019-11-29 | $46.71 | $131.50 | 22,133 | — | — |
| 2019-11-27 | $46.41 | $130.65 | 32,167 | — | — |
| 2019-11-26 | $46.17 | $129.98 | 66,000 | — | — |
| 2019-11-25 | $46.17 | $129.98 | 51,567 | — | — |
| 2019-11-22 | $45.60 | $128.37 | 43,167 | — | — |
| 2019-11-21 | $45.57 | $128.29 | 40,333 | — | — |
| 2019-11-20 | $45.66 | $128.54 | 46,367 | — | — |
| 2019-11-19 | $45.96 | $129.39 | 39,733 | — | — |
| 2019-11-18 | $46.14 | $129.89 | 31,833 | — | — |
| 2019-11-15 | $46.14 | $129.89 | 38,333 | — | — |
| 2019-11-14 | $46.26 | $130.23 | 38,100 | — | — |
| 2019-11-13 | $46.41 | $130.65 | 46,233 | — | — |
| 2019-11-12 | $46.56 | $131.07 | 38,800 | — | — |
| 2019-11-11 | $46.50 | $130.91 | 44,067 | — | — |
| 2019-11-08 | $46.20 | $130.06 | 72,533 | — | — |
| 2019-11-07 | $45.99 | $129.47 | 43,500 | — | — |
| 2019-11-06 | $45.99 | $129.47 | 62,967 | — | — |
| 2019-11-05 | $45.57 | $128.29 | 88,700 | — | — |
| 2019-11-04 | $46.95 | $132.17 | 63,933 | — | — |
| 2019-11-01 | $46.83 | $131.83 | 81,133 | — | — |
| 2019-10-31 | $46.92 | $132.09 | 86,333 | — | — |
| 2019-10-30 | $46.02 | $129.55 | 36,467 | — | — |
| 2019-10-29 | $45.99 | $129.47 | 49,900 | — | — |
| 2019-10-28 | $45.30 | $127.53 | 32,167 | — | — |
| 2019-10-25 | $45.27 | $127.44 | 26,100 | — | — |
| 2019-10-24 | $45.72 | $128.71 | 48,467 | — | — |
| 2019-10-23 | $46.26 | $130.23 | 30,200 | — | — |
| 2019-10-22 | $45.96 | $129.39 | 28,467 | — | — |
| 2019-10-21 | $45.78 | $128.88 | 36,000 | — | — |
| 2019-10-18 | $45.48 | $128.03 | 46,500 | — | — |
| 2019-10-17 | $45.42 | $127.87 | 52,467 | — | — |
| 2019-10-16 | $45.00 | $126.68 | 49,667 | — | — |
| 2019-10-15 | $44.70 | $125.84 | 38,400 | — | — |
| 2019-10-14 | $44.55 | $125.42 | 30,467 | — | — |
| 2019-10-11 | $44.73 | $125.92 | 61,000 | — | — |
| 2019-10-10 | $44.46 | $125.16 | 47,333 | — | — |
| 2019-10-09 | $44.19 | $124.40 | 51,533 | — | — |
| 2019-10-08 | $44.37 | $124.91 | 49,933 | — | — |
| 2019-10-07 | $44.58 | $125.50 | 72,433 | — | — |
| 2019-10-04 | $44.49 | $125.25 | 59,567 | — | — |
| 2019-10-03 | $44.31 | $124.74 | 103,167 | — | — |
| 2019-10-02 | $44.67 | $125.75 | 77,533 | — | — |
| 2019-10-01 | $44.97 | $126.60 | 58,600 | — | — |
| 2019-09-30 | $45.45 | $127.95 | 84,500 | — | — |
| 2019-09-27 | $45.54 | $128.20 | 81,733 | — | — |
| 2019-09-26 | $47.40 | $129.64 | 79,867 | — | — |
| 2019-09-25 | $47.13 | $128.90 | 66,067 | — | — |
| 2019-09-24 | $46.77 | $127.92 | 75,200 | — | — |
| 2019-09-23 | $47.04 | $128.65 | 66,900 | — | — |
| 2019-09-20 | $46.74 | $127.83 | 189,000 | — | — |
| 2019-09-19 | $46.80 | $128.00 | 83,100 | — | — |
| 2019-09-18 | $46.80 | $128.00 | 46,133 | — | — |
| 2019-09-17 | $46.92 | $128.33 | 38,367 | — | — |
| 2019-09-16 | $47.22 | $129.15 | 64,067 | — | — |
| 2019-09-13 | $47.52 | $129.97 | 103,000 | — | — |
| 2019-09-12 | $46.83 | $128.08 | 101,800 | — | — |
| 2019-09-11 | $46.83 | $128.08 | 81,667 | — | — |
| 2019-09-10 | $46.41 | $126.93 | 69,400 | — | — |
| 2019-09-09 | $46.14 | $126.19 | 70,167 | — | — |
| 2019-09-06 | $45.42 | $124.22 | 58,733 | — | — |
| 2019-09-05 | $45.57 | $124.63 | 79,700 | — | — |
| 2019-09-04 | $45.12 | $123.40 | 63,300 | — | — |
| 2019-09-03 | $45.06 | $123.24 | 73,333 | — | — |
| 2019-08-30 | $44.97 | $122.99 | 202,300 | — | — |
| 2019-08-29 | $44.70 | $122.25 | 55,100 | — | — |
| 2019-08-28 | $45.00 | $123.08 | 60,500 | — | — |
| 2019-08-27 | $45.03 | $123.16 | 82,600 | — | — |
| 2019-08-26 | $46.26 | $126.52 | 42,400 | — | — |
| 2019-08-23 | $45.78 | $125.21 | 79,867 | — | — |
| 2019-08-22 | $45.93 | $125.62 | 46,633 | — | — |
| 2019-08-21 | $46.08 | $126.03 | 62,233 | — | — |
| 2019-08-20 | $47.10 | $128.82 | 44,233 | — | — |
| 2019-08-19 | $47.43 | $129.72 | 57,400 | — | — |
| 2019-08-16 | $47.22 | $129.15 | 29,933 | — | — |
| 2019-08-15 | $46.77 | $127.92 | 47,233 | — | — |
| 2019-08-14 | $46.77 | $127.92 | 88,533 | — | — |
| 2019-08-13 | $48.18 | $131.77 | 41,000 | — | — |
| 2019-08-12 | $48.30 | $132.10 | 43,100 | — | — |
| 2019-08-09 | $48.18 | $131.77 | 48,133 | — | — |
| 2019-08-08 | $48.42 | $132.43 | 73,267 | — | — |
| 2019-08-07 | $47.88 | $130.95 | 81,700 | — | — |
| 2019-08-06 | $47.88 | $130.95 | 85,567 | — | — |
| 2019-08-05 | $48.36 | $132.26 | 118,900 | — | — |
| 2019-08-02 | $49.05 | $134.15 | 69,933 | — | — |
| 2019-08-01 | $49.02 | $134.07 | 73,833 | — | — |
| 2019-07-31 | $49.08 | $134.23 | 89,000 | — | — |
| 2019-07-30 | $49.29 | $134.81 | 49,033 | — | — |
| 2019-07-29 | $48.93 | $133.82 | 73,267 | — | — |
| 2019-07-26 | $48.66 | $133.09 | 51,067 | — | — |
| 2019-07-25 | $48.15 | $131.69 | 66,900 | — | — |
| 2019-07-24 | $48.60 | $132.92 | 50,167 | — | — |
| 2019-07-23 | $48.36 | $132.26 | 36,233 | — | — |
| 2019-07-22 | $48.27 | $132.02 | 31,900 | — | — |
| 2019-07-19 | $47.73 | $130.54 | 46,633 | — | — |
| 2019-07-18 | $48.12 | $131.61 | 39,400 | — | — |
| 2019-07-17 | $48.33 | $132.18 | 60,700 | — | — |
| 2019-07-16 | $48.12 | $131.61 | 50,733 | — | — |
| 2019-07-15 | $48.27 | $132.02 | 49,667 | — | — |
| 2019-07-12 | $47.58 | $130.13 | 61,767 | — | — |
| 2019-07-11 | $47.43 | $129.72 | 53,467 | — | — |
| 2019-07-10 | $47.31 | $129.39 | 46,500 | — | — |
| 2019-07-09 | $47.31 | $129.39 | 34,000 | — | — |
| 2019-07-08 | $47.46 | $129.80 | 46,733 | — | — |
| 2019-07-05 | $47.61 | $130.21 | 66,367 | — | — |
| 2019-07-03 | $47.37 | $129.56 | 23,867 | — | — |
| 2019-07-02 | $47.10 | $128.82 | 69,867 | — | — |
| 2019-07-01 | $47.52 | $129.97 | 71,700 | — | — |
| 2019-06-28 | $47.70 | $130.46 | 291,433 | — | — |
| 2019-06-27 | $47.34 | $129.47 | 92,000 | — | — |
| 2019-06-26 | $48.36 | $128.16 | 114,167 | — | — |
| 2019-06-25 | $48.39 | $128.24 | 76,633 | — | — |
| 2019-06-24 | $48.45 | $128.40 | 92,767 | — | — |
| 2019-06-21 | $48.36 | $128.16 | 100,467 | — | — |
| 2019-06-20 | $48.30 | $128.00 | 85,033 | — | — |
| 2019-06-19 | $48.54 | $128.64 | 64,100 | — | — |
| 2019-06-18 | $47.94 | $127.05 | 68,400 | — | — |
| 2019-06-17 | $47.85 | $126.81 | 69,467 | — | — |
| 2019-06-14 | $47.70 | $126.41 | 43,100 | — | — |
| 2019-06-13 | $47.58 | $126.10 | 46,833 | — | — |
| 2019-06-12 | $47.34 | $125.46 | 53,933 | — | — |
| 2019-06-11 | $47.28 | $125.30 | 47,833 | — | — |
| 2019-06-10 | $47.31 | $125.38 | 46,600 | — | — |
| 2019-06-07 | $47.34 | $125.46 | 45,633 | — | — |
| 2019-06-06 | $47.49 | $125.86 | 60,100 | — | — |
| 2019-06-05 | $47.37 | $125.54 | 44,033 | — | — |
| 2019-06-04 | $47.64 | $126.25 | 70,733 | — | — |
| 2019-06-03 | $47.46 | $125.78 | 70,467 | — | — |
| 2019-05-31 | $46.26 | $122.60 | 99,900 | — | — |
| 2019-05-30 | $46.71 | $123.79 | 77,967 | — | — |
| 2019-05-29 | $47.46 | $125.78 | 56,433 | — | — |
| 2019-05-28 | $47.82 | $126.73 | 75,100 | — | — |
| 2019-05-24 | $48.15 | $127.61 | 55,367 | — | — |
| 2019-05-23 | $47.64 | $126.25 | 76,100 | — | — |
| 2019-05-22 | $47.55 | $126.02 | 83,267 | — | — |
| 2019-05-21 | $48.24 | $127.84 | 66,900 | — | — |
| 2019-05-20 | $48.36 | $128.16 | 56,167 | — | — |
| 2019-05-17 | $48.63 | $128.88 | 109,367 | — | — |
| 2019-05-16 | $49.56 | $131.34 | 48,533 | — | — |
| 2019-05-15 | $49.74 | $131.82 | 48,500 | — | — |
| 2019-05-14 | $49.83 | $132.06 | 42,300 | — | — |
| 2019-05-13 | $49.53 | $131.26 | 68,433 | — | — |
| 2019-05-10 | $49.86 | $132.14 | 46,433 | — | — |
| 2019-05-09 | $49.62 | $131.50 | 100,433 | — | — |
| 2019-05-08 | $49.92 | $132.30 | 51,367 | — | — |
| 2019-05-07 | $50.13 | $132.85 | 64,367 | — | — |
| 2019-05-06 | $50.13 | $132.85 | 78,933 | — | — |
| 2019-05-03 | $50.04 | $132.61 | 88,400 | — | — |
| 2019-05-02 | $51.00 | $135.16 | 69,567 | — | — |
| 2019-05-01 | $51.30 | $135.95 | 83,867 | — | — |
| 2019-04-30 | $51.33 | $136.03 | 74,933 | — | — |
| 2019-04-29 | $51.51 | $136.51 | 48,067 | — | — |
| 2019-04-26 | $51.69 | $136.99 | 63,633 | — | — |
| 2019-04-25 | $51.36 | $136.11 | 49,267 | — | — |
| 2019-04-24 | $51.87 | $137.46 | 38,033 | — | — |
| 2019-04-23 | $51.60 | $136.75 | 48,133 | — | — |
| 2019-04-22 | $51.27 | $135.87 | 59,100 | — | — |
| 2019-04-18 | $50.73 | $134.44 | 32,967 | — | — |
| 2019-04-17 | $50.88 | $134.84 | 37,400 | — | — |
| 2019-04-16 | $50.82 | $134.68 | 48,933 | — | — |
| 2019-04-15 | $50.58 | $134.05 | 41,467 | — | — |
| 2019-04-12 | $50.82 | $134.68 | 36,800 | — | — |
| 2019-04-11 | $50.91 | $134.92 | 40,833 | — | — |
| 2019-04-10 | $50.85 | $134.76 | 44,900 | — | — |
| 2019-04-09 | $50.79 | $134.60 | 64,300 | — | — |
| 2019-04-08 | $51.21 | $135.72 | 56,700 | — | — |
| 2019-04-05 | $50.88 | $134.84 | 40,900 | — | — |
| 2019-04-04 | $50.82 | $134.68 | 55,100 | — | — |
| 2019-04-03 | $50.49 | $133.81 | 50,300 | — | — |
| 2019-04-02 | $50.37 | $133.49 | 73,067 | — | — |
| 2019-04-01 | $50.79 | $134.60 | 125,533 | — | — |
| 2019-03-29 | $50.52 | $133.89 | 131,700 | — | — |
| 2019-03-28 | $50.73 | $134.44 | 94,533 | — | — |
| 2019-03-27 | $52.05 | $133.97 | 116,067 | — | — |
| 2019-03-26 | $52.20 | $134.35 | 123,800 | — | — |
| 2019-03-25 | $52.35 | $134.74 | 110,167 | — | — |
| 2019-03-22 | $52.05 | $133.97 | 95,267 | — | — |
| 2019-03-21 | $52.71 | $135.66 | 125,767 | — | — |
| 2019-03-20 | $52.62 | $135.43 | 157,067 | — | — |
| 2019-03-19 | $52.95 | $136.28 | 95,000 | — | — |
| 2019-03-18 | $53.13 | $136.75 | 57,767 | — | — |
| 2019-03-15 | $52.74 | $135.74 | 177,933 | — | — |
| 2019-03-14 | $53.07 | $136.59 | 112,867 | — | — |
| 2019-03-13 | $52.74 | $135.74 | 108,667 | — | — |
| 2019-03-12 | $52.86 | $136.05 | 113,067 | — | — |
| 2019-03-11 | $52.80 | $135.90 | 148,100 | — | — |
| 2019-03-08 | $52.08 | $134.04 | 143,900 | — | — |
| 2019-03-07 | $51.63 | $132.89 | 154,633 | — | — |
| 2019-03-06 | $52.05 | $133.97 | 86,267 | — | — |
| 2019-03-05 | $52.32 | $134.66 | 150,467 | — | — |
| 2019-03-04 | $52.44 | $134.97 | 224,733 | — | — |
| 2019-03-01 | $52.59 | $135.36 | 200,133 | — | — |
| 2019-02-28 | $53.34 | $137.29 | 137,367 | — | — |
| 2019-02-27 | $53.16 | $136.82 | 146,900 | — | — |
| 2019-02-26 | $52.59 | $135.36 | 138,700 | — | — |
| 2019-02-25 | $53.07 | $136.59 | 152,900 | — | — |
| 2019-02-22 | $52.98 | $136.36 | 155,167 | — | — |
| 2019-02-21 | $52.77 | $135.82 | 133,200 | — | — |
| 2019-02-20 | $52.02 | $133.89 | 128,667 | — | — |
| 2019-02-19 | $52.17 | $134.27 | 138,500 | — | — |
| 2019-02-15 | $51.84 | $133.43 | 161,567 | — | — |
| 2019-02-14 | $51.84 | $133.43 | 207,833 | — | — |
| 2019-02-13 | $51.54 | $132.65 | 190,467 | — | — |
| 2019-02-12 | $51.42 | $132.34 | 1,050,600 | — | — |
| 2019-02-11 | $53.40 | $137.44 | 85,267 | — | — |
| 2019-02-08 | $54.48 | $140.22 | 41,200 | — | — |
| 2019-02-07 | $54.24 | $139.60 | 38,533 | — | — |
| 2019-02-06 | $54.63 | $140.61 | 35,967 | — | — |
| 2019-02-05 | $54.96 | $141.46 | 32,700 | — | — |
| 2019-02-04 | $55.17 | $142.00 | 30,100 | — | — |
| 2019-02-01 | $54.63 | $140.61 | 51,733 | — | — |
| 2019-01-31 | $54.06 | $139.14 | 76,533 | — | — |
| 2019-01-30 | $53.73 | $138.29 | 44,933 | — | — |
| 2019-01-29 | $53.28 | $137.13 | 39,233 | — | — |
| 2019-01-28 | $52.95 | $136.28 | 30,767 | — | — |
| 2019-01-25 | $52.65 | $135.51 | 22,267 | — | — |
| 2019-01-24 | $52.47 | $135.05 | 30,200 | — | — |
| 2019-01-23 | $52.08 | $134.04 | 34,367 | — | — |
| 2019-01-22 | $51.30 | $132.04 | 46,967 | — | — |
| 2019-01-18 | $51.33 | $132.11 | 40,333 | — | — |
| 2019-01-17 | $51.57 | $132.73 | 33,167 | — | — |
| 2019-01-16 | $51.81 | $133.35 | 38,467 | — | — |
| 2019-01-15 | $51.30 | $132.04 | 47,600 | — | — |
| 2019-01-14 | $51.45 | $132.42 | 38,800 | — | — |
| 2019-01-11 | $51.30 | $132.04 | 32,000 | — | — |
| 2019-01-10 | $51.03 | $131.34 | 32,300 | — | — |
| 2019-01-09 | $51.33 | $132.11 | 32,933 | — | — |
| 2019-01-08 | $51.03 | $131.34 | 58,067 | — | — |
| 2019-01-07 | $50.79 | $130.72 | 57,700 | — | — |
| 2019-01-04 | $50.49 | $129.95 | 77,300 | — | — |
| 2019-01-03 | $49.02 | $126.17 | 58,233 | — | — |
| 2019-01-02 | $48.60 | $125.09 | 55,233 | — | — |