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
- 2017-09-27 to 2026-09-01
- 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 | $54.50 | $54.50 | 4,220 | — | — |
| 2019-12-30 | $55.40 | $55.40 | 1,560 | — | — |
| 2019-12-27 | $55.50 | $55.50 | 1,970 | — | — |
| 2019-12-26 | $55.00 | $55.00 | 1,740 | — | — |
| 2019-12-24 | $56.40 | $56.40 | 360 | — | — |
| 2019-12-23 | $56.80 | $56.80 | 2,010 | — | — |
| 2019-12-20 | $55.60 | $55.60 | 2,740 | — | — |
| 2019-12-19 | $55.20 | $55.20 | 1,420 | — | — |
| 2019-12-18 | $56.60 | $56.60 | 7,420 | — | — |
| 2019-12-17 | $57.20 | $57.20 | 1,140 | — | — |
| 2019-12-16 | $57.10 | $57.10 | 920 | — | — |
| 2019-12-13 | $56.80 | $56.80 | 390 | — | — |
| 2019-12-12 | $57.50 | $57.50 | 3,670 | — | — |
| 2019-12-11 | $55.61 | $55.61 | 1,290 | — | — |
| 2019-12-10 | $56.00 | $56.00 | 690 | — | — |
| 2019-12-09 | $56.40 | $56.40 | 980 | — | — |
| 2019-12-06 | $56.40 | $56.40 | 370 | — | — |
| 2019-12-05 | $55.65 | $55.65 | 2,920 | — | — |
| 2019-12-04 | $55.50 | $55.50 | 790 | — | — |
| 2019-12-03 | $55.40 | $55.40 | 1,960 | — | — |
| 2019-12-02 | $57.40 | $57.40 | 2,240 | — | — |
| 2019-11-29 | $58.90 | $58.90 | 1,950 | — | — |
| 2019-11-27 | $59.90 | $59.90 | 2,030 | — | — |
| 2019-11-26 | $59.80 | $59.80 | 1,660 | — | — |
| 2019-11-25 | $59.80 | $59.80 | 1,400 | — | — |
| 2019-11-22 | $59.10 | $59.10 | 560 | — | — |
| 2019-11-21 | $59.00 | $59.00 | 2,450 | — | — |
| 2019-11-20 | $60.70 | $60.70 | 4,640 | — | — |
| 2019-11-19 | $61.10 | $61.10 | 1,090 | — | — |
| 2019-11-18 | $61.50 | $61.50 | 3,620 | — | — |
| 2019-11-15 | $61.50 | $61.50 | 970 | — | — |
| 2019-11-14 | $61.50 | $61.50 | 2,130 | — | — |
| 2019-11-13 | $61.40 | $61.40 | 2,650 | — | — |
| 2019-11-12 | $60.90 | $60.90 | 2,990 | — | — |
| 2019-11-11 | $60.80 | $60.80 | 1,500 | — | — |
| 2019-11-08 | $60.60 | $60.60 | 940 | — | — |
| 2019-11-07 | $61.30 | $61.30 | 420 | — | — |
| 2019-11-06 | $60.60 | $60.60 | 1,190 | — | — |
| 2019-11-05 | $61.50 | $61.50 | 2,720 | — | — |
| 2019-11-04 | $61.40 | $61.40 | 4,180 | — | — |
| 2019-11-01 | $58.60 | $58.60 | 6,240 | — | — |
| 2019-10-31 | $60.20 | $60.20 | 730 | — | — |
| 2019-10-30 | $60.60 | $60.60 | 1,300 | — | — |
| 2019-10-29 | $60.20 | $60.20 | 1,740 | — | — |
| 2019-10-28 | $61.30 | $61.30 | 2,460 | — | — |
| 2019-10-25 | $61.30 | $61.30 | 780 | — | — |
| 2019-10-24 | $61.00 | $61.00 | 3,750 | — | — |
| 2019-10-23 | $62.00 | $62.00 | 750 | — | — |
| 2019-10-22 | $62.00 | $62.00 | 720 | — | — |
| 2019-10-21 | $62.00 | $62.00 | 400 | — | — |
| 2019-10-18 | $63.00 | $63.00 | 1,510 | — | — |
| 2019-10-17 | $63.00 | $63.00 | 300 | — | — |
| 2019-10-16 | $62.50 | $62.50 | 580 | — | — |
| 2019-10-15 | $63.40 | $63.40 | 150 | — | — |
| 2019-10-14 | $63.40 | $63.40 | 440 | — | — |
| 2019-10-11 | $63.00 | $63.00 | 340 | — | — |
| 2019-10-10 | $60.80 | $60.80 | 9,280 | — | — |
| 2019-10-09 | $65.70 | $65.70 | 1,260 | — | — |
| 2019-10-08 | $64.90 | $64.90 | 550 | — | — |
| 2019-10-07 | $63.60 | $63.60 | 180 | — | — |
| 2019-10-04 | $63.80 | $63.80 | 590 | — | — |
| 2019-10-03 | $63.80 | $63.80 | 800 | — | — |
| 2019-10-02 | $63.80 | $63.80 | 1,110 | — | — |
| 2019-10-01 | $63.50 | $63.50 | 2,690 | — | — |
| 2019-09-30 | $64.10 | $64.10 | 320 | — | — |
| 2019-09-27 | $64.90 | $64.90 | 1,740 | — | — |
| 2019-09-26 | $65.00 | $65.00 | 330 | — | — |
| 2019-09-25 | $64.80 | $64.80 | 380 | — | — |
| 2019-09-24 | $64.30 | $64.30 | 940 | — | — |
| 2019-09-23 | $62.93 | $62.93 | 590 | — | — |
| 2019-09-20 | $64.10 | $64.10 | 1,210 | — | — |
| 2019-09-19 | $63.80 | $63.80 | 3,990 | — | — |
| 2019-09-18 | $63.00 | $63.00 | 10,600 | — | — |
| 2019-09-17 | $65.50 | $65.50 | 1,990 | — | — |
| 2019-09-16 | $67.40 | $67.40 | 1,520 | — | — |
| 2019-09-13 | $67.60 | $67.60 | 1,260 | — | — |
| 2019-09-12 | $67.10 | $67.10 | 2,500 | — | — |
| 2019-09-11 | $67.10 | $67.10 | 5,900 | — | — |
| 2019-09-10 | $66.00 | $66.00 | 2,370 | — | — |
| 2019-09-09 | $65.30 | $65.30 | 2,100 | — | — |
| 2019-09-06 | $65.10 | $65.10 | 730 | — | — |
| 2019-09-05 | $65.40 | $65.40 | 870 | — | — |
| 2019-09-04 | $63.70 | $63.70 | 670 | — | — |
| 2019-09-03 | $64.60 | $64.60 | 2,280 | — | — |
| 2019-08-30 | $62.80 | $62.80 | 440 | — | — |
| 2019-08-29 | $62.10 | $62.10 | 1,270 | — | — |
| 2019-08-28 | $62.10 | $62.10 | 260 | — | — |
| 2019-08-27 | $63.60 | $63.60 | 1,350 | — | — |
| 2019-08-26 | $64.80 | $64.80 | 3,400 | — | — |
| 2019-08-23 | $65.10 | $65.10 | 1,040 | — | — |
| 2019-08-22 | $66.50 | $66.50 | 970 | — | — |
| 2019-08-21 | $68.75 | $68.75 | 3,160 | — | — |
| 2019-08-20 | $66.90 | $66.90 | 2,330 | — | — |
| 2019-08-19 | $62.80 | $62.80 | 2,190 | — | — |
| 2019-08-16 | $63.00 | $63.00 | 1,760 | — | — |
| 2019-08-15 | $62.00 | $62.00 | 3,270 | — | — |
| 2019-08-14 | $61.20 | $61.20 | 560 | — | — |
| 2019-08-13 | $62.00 | $62.00 | 1,910 | — | — |
| 2019-08-12 | $62.50 | $62.50 | 760 | — | — |
| 2019-08-09 | $63.00 | $63.00 | 2,220 | — | — |
| 2019-08-08 | $63.40 | $63.40 | 1,440 | — | — |
| 2019-08-07 | $59.90 | $59.90 | 750 | — | — |
| 2019-08-06 | $58.60 | $58.60 | 1,840 | — | — |
| 2019-08-05 | $59.30 | $59.30 | 950 | — | — |
| 2019-08-02 | $60.20 | $60.20 | 890 | — | — |
| 2019-08-01 | $59.90 | $59.90 | 1,790 | — | — |
| 2019-07-31 | $60.40 | $60.40 | 700 | — | — |
| 2019-07-30 | $60.00 | $60.00 | 830 | — | — |
| 2019-07-29 | $60.60 | $60.60 | 1,480 | — | — |
| 2019-07-26 | $60.00 | $60.00 | 6,170 | — | — |
| 2019-07-25 | $62.80 | $62.80 | 3,230 | — | — |
| 2019-07-24 | $63.50 | $63.50 | 1,090 | — | — |
| 2019-07-23 | $63.50 | $63.50 | 900 | — | — |
| 2019-07-22 | $62.80 | $62.80 | 880 | — | — |
| 2019-07-19 | $64.00 | $64.00 | 3,340 | — | — |
| 2019-07-18 | $64.50 | $64.50 | 630 | — | — |
| 2019-07-17 | $64.50 | $64.50 | 280 | — | — |
| 2019-07-16 | $65.60 | $65.60 | 1,020 | — | — |
| 2019-07-15 | $65.50 | $65.50 | 5,710 | — | — |
| 2019-07-12 | $63.20 | $63.20 | 750 | — | — |
| 2019-07-11 | $64.20 | $64.20 | 2,880 | — | — |
| 2019-07-10 | $65.80 | $65.80 | 970 | — | — |
| 2019-07-09 | $66.30 | $66.30 | 360 | — | — |
| 2019-07-08 | $66.90 | $66.90 | 250 | — | — |
| 2019-07-05 | $67.00 | $67.00 | 1,570 | — | — |
| 2019-07-03 | $67.40 | $67.40 | 870 | — | — |
| 2019-07-02 | $68.80 | $68.80 | 2,240 | — | — |
| 2019-07-01 | $68.60 | $68.60 | 1,420 | — | — |
| 2019-06-28 | $67.00 | $67.00 | 700 | — | — |
| 2019-06-27 | $67.30 | $67.30 | 730 | — | — |
| 2019-06-26 | $67.50 | $67.50 | 7,950 | — | — |
| 2019-06-25 | $67.50 | $67.50 | 4,430 | — | — |
| 2019-06-24 | $68.00 | $68.00 | 10,940 | — | — |
| 2019-06-21 | $67.20 | $67.20 | 780 | — | — |
| 2019-06-20 | $66.10 | $66.10 | 950 | — | — |
| 2019-06-19 | $65.00 | $65.00 | 1,130 | — | — |
| 2019-06-18 | $64.70 | $64.70 | 1,620 | — | — |
| 2019-06-17 | $63.60 | $63.60 | 1,270 | — | — |
| 2019-06-14 | $64.10 | $64.10 | 2,590 | — | — |
| 2019-06-13 | $65.00 | $65.00 | 1,650 | — | — |
| 2019-06-12 | $65.20 | $65.20 | 2,660 | — | — |
| 2019-06-11 | $65.20 | $65.20 | 4,010 | — | — |
| 2019-06-10 | $66.40 | $66.40 | 4,260 | — | — |
| 2019-06-07 | $66.30 | $66.30 | 3,690 | — | — |
| 2019-06-06 | $65.10 | $65.10 | 2,760 | — | — |
| 2019-06-05 | $64.90 | $64.90 | 2,970 | — | — |
| 2019-06-04 | $66.40 | $66.40 | 3,270 | — | — |
| 2019-06-03 | $67.50 | $67.50 | 3,650 | — | — |
| 2019-05-31 | $66.20 | $66.20 | 3,020 | — | — |
| 2019-05-30 | $65.40 | $65.40 | 8,020 | — | — |
| 2019-05-29 | $66.60 | $66.60 | 4,780 | — | — |
| 2019-05-28 | $67.70 | $67.70 | 5,030 | — | — |
| 2019-05-24 | $71.00 | $71.00 | 6,540 | — | — |
| 2019-05-23 | $72.00 | $72.00 | 3,870 | — | — |
| 2019-05-22 | $74.00 | $74.00 | 4,720 | — | — |
| 2019-05-21 | $74.30 | $74.30 | 4,540 | — | — |
| 2019-05-20 | $75.20 | $75.20 | 4,220 | — | — |
| 2019-05-17 | $74.80 | $74.80 | 5,030 | — | — |
| 2019-05-16 | $75.70 | $75.70 | 5,690 | — | — |
| 2019-05-15 | $75.80 | $75.80 | 4,330 | — | — |
| 2019-05-14 | $75.50 | $75.50 | 5,280 | — | — |
| 2019-05-13 | $71.50 | $71.50 | 5,240 | — | — |
| 2019-05-10 | $74.50 | $74.50 | 5,080 | — | — |
| 2019-05-09 | $73.90 | $73.90 | 12,400 | — | — |
| 2019-05-08 | $75.70 | $75.70 | 5,720 | — | — |
| 2019-05-07 | $77.10 | $77.10 | 8,510 | — | — |
| 2019-05-06 | $79.60 | $79.60 | 7,050 | — | — |
| 2019-05-03 | $80.00 | $80.00 | 1,700 | — | — |
| 2019-05-02 | $80.40 | $80.40 | 5,020 | — | — |
| 2019-05-01 | $79.10 | $79.10 | 4,940 | — | — |
| 2019-04-30 | $78.20 | $78.20 | 6,420 | — | — |
| 2019-04-29 | $80.40 | $80.40 | 5,900 | — | — |
| 2019-04-26 | $81.60 | $81.60 | 3,630 | — | — |
| 2019-04-25 | $80.50 | $80.50 | 10,250 | — | — |
| 2019-04-24 | $80.10 | $80.10 | 14,220 | — | — |
| 2019-04-23 | $80.00 | $80.00 | 13,190 | — | — |
| 2019-04-22 | $80.30 | $80.30 | 8,340 | — | — |
| 2019-04-18 | $79.00 | $79.00 | 11,030 | — | — |
| 2019-04-17 | $77.70 | $77.70 | 26,490 | — | — |
| 2019-04-16 | $77.10 | $77.10 | 15,550 | — | — |
| 2019-04-15 | $74.50 | $74.50 | 9,760 | — | — |
| 2019-04-12 | $76.60 | $76.60 | 8,800 | — | — |
| 2019-04-11 | $74.20 | $74.20 | 10,300 | — | — |
| 2019-04-10 | $73.90 | $73.90 | 8,620 | — | — |
| 2019-04-09 | $73.30 | $73.30 | 9,180 | — | — |
| 2019-04-08 | $72.70 | $72.70 | 15,250 | — | — |
| 2019-04-05 | $70.80 | $70.80 | 18,730 | — | — |
| 2019-04-04 | $66.00 | $66.00 | 11,980 | — | — |
| 2019-04-03 | $66.20 | $66.20 | 13,490 | — | — |
| 2019-04-02 | $66.50 | $66.50 | 15,200 | — | — |
| 2019-04-01 | $65.40 | $65.40 | 27,010 | — | — |
| 2019-03-29 | $66.00 | $66.00 | 19,930 | — | — |
| 2019-03-28 | $66.70 | $66.70 | 18,180 | — | — |
| 2019-03-27 | $68.40 | $68.40 | 12,920 | — | — |
| 2019-03-26 | $66.80 | $66.80 | 13,420 | — | — |
| 2019-03-25 | $68.20 | $68.20 | 17,650 | — | — |
| 2019-03-22 | $71.10 | $71.10 | 21,170 | — | — |
| 2019-03-21 | $79.40 | $79.40 | 37,960 | — | — |
| 2019-03-20 | $79.20 | $79.20 | 10,330 | — | — |
| 2019-03-19 | $81.60 | $81.60 | 15,240 | — | — |
| 2019-03-18 | $81.20 | $81.20 | 7,350 | — | — |
| 2019-03-15 | $81.10 | $81.10 | 10,230 | — | — |
| 2019-03-14 | $81.10 | $81.10 | 6,590 | — | — |
| 2019-03-13 | $81.50 | $81.50 | 8,480 | — | — |
| 2019-03-12 | $84.70 | $84.70 | 9,610 | — | — |
| 2019-03-11 | $82.80 | $82.80 | 18,650 | — | — |
| 2019-03-08 | $81.00 | $81.00 | 11,000 | — | — |
| 2019-03-07 | $81.90 | $81.90 | 15,520 | — | — |
| 2019-03-06 | $83.60 | $83.60 | 37,650 | — | — |
| 2019-03-05 | $82.00 | $82.00 | 37,160 | — | — |
| 2019-03-04 | $79.90 | $79.90 | 19,590 | — | — |
| 2019-03-01 | $81.50 | $81.50 | 8,130 | — | — |
| 2019-02-28 | $80.70 | $80.70 | 21,200 | — | — |
| 2019-02-27 | $82.00 | $82.00 | 21,450 | — | — |
| 2019-02-26 | $84.60 | $84.60 | 19,510 | — | — |
| 2019-02-25 | $87.50 | $87.50 | 29,010 | — | — |
| 2019-02-22 | $89.70 | $89.70 | 70,690 | — | — |
| 2019-02-21 | $81.60 | $81.60 | 6,760 | — | — |
| 2019-02-20 | $84.20 | $84.20 | 22,760 | — | — |
| 2019-02-19 | $80.50 | $80.50 | 4,920 | — | — |
| 2019-02-15 | $81.00 | $81.00 | 7,680 | — | — |
| 2019-02-14 | $80.30 | $80.30 | 14,860 | — | — |
| 2019-02-13 | $79.90 | $79.90 | 17,170 | — | — |
| 2019-02-12 | $81.00 | $81.00 | 23,230 | — | — |
| 2019-02-11 | $81.10 | $81.10 | 23,740 | — | — |
| 2019-02-08 | $81.10 | $81.10 | 9,250 | — | — |
| 2019-02-07 | $80.00 | $80.00 | 11,180 | — | — |
| 2019-02-06 | $77.30 | $77.30 | 11,310 | — | — |
| 2019-02-05 | $79.30 | $79.30 | 10,140 | — | — |
| 2019-02-04 | $79.20 | $79.20 | 18,770 | — | — |
| 2019-02-01 | $72.60 | $72.60 | 5,760 | — | — |
| 2019-01-31 | $72.70 | $72.70 | 9,680 | — | — |
| 2019-01-30 | $71.00 | $71.00 | 17,120 | — | — |
| 2019-01-29 | $68.50 | $68.50 | 15,560 | — | — |
| 2019-01-28 | $65.70 | $65.70 | 8,170 | — | — |
| 2019-01-25 | $66.50 | $66.50 | 10,360 | — | — |
| 2019-01-24 | $65.90 | $65.90 | 6,600 | — | — |
| 2019-01-23 | $65.10 | $65.10 | 6,530 | — | — |
| 2019-01-22 | $65.10 | $65.10 | 7,390 | — | — |
| 2019-01-18 | $67.30 | $67.30 | 5,990 | — | — |
| 2019-01-17 | $66.50 | $66.50 | 3,570 | — | — |
| 2019-01-16 | $66.40 | $66.40 | 4,830 | — | — |
| 2019-01-15 | $66.40 | $66.40 | 3,580 | — | — |
| 2019-01-14 | $65.50 | $65.50 | 2,760 | — | — |
| 2019-01-11 | $65.90 | $65.90 | 7,870 | — | — |
| 2019-01-10 | $66.90 | $66.90 | 4,820 | — | — |
| 2019-01-09 | $68.30 | $68.30 | 10,900 | — | — |
| 2019-01-08 | $65.90 | $65.90 | 10,770 | — | — |
| 2019-01-07 | $69.00 | $69.00 | 12,330 | — | — |
| 2019-01-04 | $63.90 | $63.90 | 17,890 | — | — |
| 2019-01-03 | $60.90 | $60.90 | 11,890 | — | — |
| 2019-01-02 | $61.20 | $61.20 | 14,700 | — | — |