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
- 2010-04-22 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 | $54.40 | $54.40 | 341 | — | — |
| 2019-12-30 | $62.40 | $62.40 | 191 | — | — |
| 2019-12-27 | $64.00 | $64.00 | 166 | — | — |
| 2019-12-26 | $64.00 | $64.00 | 153 | — | — |
| 2019-12-24 | $73.60 | $73.60 | 88 | — | — |
| 2019-12-23 | $64.00 | $64.00 | 167 | — | — |
| 2019-12-20 | $70.40 | $70.40 | 34 | — | — |
| 2019-12-19 | $68.80 | $68.80 | 16 | — | — |
| 2019-12-18 | $68.80 | $68.80 | 38 | — | — |
| 2019-12-17 | $68.80 | $68.80 | 73 | — | — |
| 2019-12-16 | $70.40 | $70.40 | 320 | — | — |
| 2019-12-13 | $81.60 | $81.60 | 802 | — | — |
| 2019-12-12 | $80.00 | $80.00 | 8 | — | — |
| 2019-12-11 | $75.20 | $75.20 | 23 | — | — |
| 2019-12-10 | $76.80 | $76.80 | 112 | — | — |
| 2019-12-09 | $78.40 | $78.40 | 41 | — | — |
| 2019-12-06 | $78.40 | $78.40 | 8 | — | — |
| 2019-12-05 | $81.60 | $81.60 | 149 | — | — |
| 2019-12-04 | $88.00 | $88.00 | 420 | — | — |
| 2019-12-03 | $99.20 | $99.20 | 1,214 | — | — |
| 2019-12-02 | $89.60 | $89.60 | 40 | — | — |
| 2019-11-29 | $76.80 | $76.80 | 3 | — | — |
| 2019-11-27 | $80.00 | $80.00 | 148 | — | — |
| 2019-11-26 | $81.60 | $81.60 | 29 | — | — |
| 2019-11-25 | $81.60 | $81.60 | 1 | — | — |
| 2019-11-22 | $81.60 | $81.60 | 26 | — | — |
| 2019-11-21 | $81.60 | $81.60 | 9 | — | — |
| 2019-11-20 | $84.80 | $84.80 | 1 | — | — |
| 2019-11-19 | $84.80 | $84.80 | 19 | — | — |
| 2019-11-18 | $84.80 | $84.80 | 44 | — | — |
| 2019-11-15 | $94.40 | $94.40 | 4 | — | — |
| 2019-11-14 | $81.60 | $81.60 | 64 | — | — |
| 2019-11-13 | $104.00 | $104.00 | 116 | — | — |
| 2019-11-12 | $96.00 | $96.00 | 33 | — | — |
| 2019-11-11 | $100.80 | $100.80 | 54 | — | — |
| 2019-11-08 | $73.60 | $73.60 | 21 | — | — |
| 2019-11-07 | $99.20 | $99.20 | 6 | — | — |
| 2019-11-06 | $99.20 | $99.20 | 2 | — | — |
| 2019-11-05 | $104.00 | $104.00 | 9 | — | — |
| 2019-11-04 | $99.20 | $99.20 | 1 | — | — |
| 2019-11-01 | $99.20 | $99.20 | 3 | — | — |
| 2019-10-31 | $110.40 | $110.40 | 2 | — | — |
| 2019-10-30 | $110.40 | $110.40 | 6 | — | — |
| 2019-10-29 | $104.00 | $104.00 | 29 | — | — |
| 2019-10-28 | $115.20 | $115.20 | 48 | — | — |
| 2019-10-25 | $120.00 | $120.00 | 146 | — | — |
| 2019-10-24 | $81.60 | $81.60 | 78 | — | — |
| 2019-10-23 | $107.20 | $107.20 | 1 | — | — |
| 2019-10-22 | $107.20 | $107.20 | 1 | — | — |
| 2019-10-21 | $107.20 | $107.20 | 14 | — | — |
| 2019-10-18 | $107.20 | $107.20 | 81 | — | — |
| 2019-10-17 | $115.20 | $115.20 | 18 | — | — |
| 2019-10-16 | $121.60 | $121.60 | 153 | — | — |
| 2019-10-15 | $129.60 | $129.60 | 1,128 | — | — |
| 2019-10-14 | $104.00 | $104.00 | 1 | — | — |
| 2019-10-11 | $104.00 | $104.00 | 40 | — | — |
| 2019-10-10 | $120.00 | $120.00 | 1 | — | — |
| 2019-10-09 | $120.00 | $120.00 | 1 | — | — |
| 2019-10-08 | $120.00 | $120.00 | 1 | — | — |
| 2019-10-07 | $120.00 | $120.00 | 1 | — | — |
| 2019-10-04 | $120.00 | $120.00 | 1 | — | — |
| 2019-10-03 | $120.00 | $120.00 | 7 | — | — |
| 2019-10-02 | $120.00 | $120.00 | 1 | — | — |
| 2019-10-01 | $120.00 | $120.00 | 8 | — | — |
| 2019-09-30 | $107.20 | $107.20 | 1 | — | — |
| 2019-09-27 | $107.20 | $107.20 | 3 | — | — |
| 2019-09-26 | $112.00 | $112.00 | 4 | — | — |
| 2019-09-25 | $115.20 | $115.20 | 2 | — | — |
| 2019-09-24 | $121.60 | $121.60 | 23 | — | — |
| 2019-09-23 | $121.60 | $121.60 | 1 | — | — |
| 2019-09-20 | $121.60 | $121.60 | 9 | — | — |
| 2019-09-19 | $118.40 | $118.40 | 1 | — | — |
| 2019-09-18 | $118.40 | $118.40 | 1 | — | — |
| 2019-09-17 | $118.40 | $118.40 | 2 | — | — |
| 2019-09-16 | $121.60 | $121.60 | 15 | — | — |
| 2019-09-13 | $121.60 | $121.60 | 1 | — | — |
| 2019-09-12 | $121.60 | $121.60 | 1 | — | — |
| 2019-09-11 | $121.60 | $121.60 | 4 | — | — |
| 2019-09-10 | $124.80 | $124.80 | 19 | — | — |
| 2019-09-09 | $124.80 | $124.80 | 14 | — | — |
| 2019-09-06 | $126.40 | $126.40 | 0 | — | — |
| 2019-09-05 | $126.40 | $126.40 | 4 | — | — |
| 2019-09-04 | $128.00 | $128.00 | 7 | — | — |
| 2019-09-03 | $126.40 | $126.40 | 22 | — | — |
| 2019-08-30 | $123.20 | $123.20 | 43 | — | — |
| 2019-08-29 | $121.60 | $121.60 | 24 | — | — |
| 2019-08-28 | $128.00 | $128.00 | 19 | — | — |
| 2019-08-27 | $128.00 | $128.00 | 33 | — | — |
| 2019-08-26 | $132.80 | $132.80 | 0 | — | — |
| 2019-08-23 | $132.80 | $132.80 | 18 | — | — |
| 2019-08-22 | $136.00 | $136.00 | 18 | — | — |
| 2019-08-21 | $131.20 | $131.20 | 0 | — | — |
| 2019-08-20 | $131.20 | $131.20 | 18 | — | — |
| 2019-08-19 | $140.80 | $140.80 | 1 | — | — |
| 2019-08-16 | $140.80 | $140.80 | 36 | — | — |
| 2019-08-15 | $144.00 | $144.00 | 47 | — | — |
| 2019-08-14 | $148.80 | $148.80 | 1 | — | — |
| 2019-08-13 | $148.80 | $148.80 | 194 | — | — |
| 2019-08-12 | $144.00 | $144.00 | 1 | — | — |
| 2019-08-09 | $144.00 | $144.00 | 3 | — | — |
| 2019-08-08 | $160.00 | $160.00 | 1 | — | — |
| 2019-08-07 | $160.00 | $160.00 | 51 | — | — |
| 2019-08-06 | $156.80 | $156.80 | 8 | — | — |
| 2019-08-05 | $148.80 | $148.80 | 13 | — | — |
| 2019-08-02 | $152.00 | $152.00 | 19 | — | — |
| 2019-08-01 | $152.00 | $152.00 | 16 | — | — |
| 2019-07-31 | $150.40 | $150.40 | 47 | — | — |
| 2019-07-30 | $158.40 | $158.40 | 45 | — | — |
| 2019-07-29 | $161.60 | $161.60 | 4 | — | — |
| 2019-07-26 | $140.80 | $140.80 | 1 | — | — |
| 2019-07-25 | $144.00 | $144.00 | 1 | — | — |
| 2019-07-24 | $144.00 | $144.00 | 8 | — | — |
| 2019-07-23 | $160.00 | $160.00 | 1 | — | — |
| 2019-07-22 | $160.00 | $160.00 | 3 | — | — |
| 2019-07-19 | $169.60 | $169.60 | 21 | — | — |
| 2019-07-18 | $168.00 | $168.00 | 55 | — | — |
| 2019-07-17 | $152.00 | $152.00 | 2 | — | — |
| 2019-07-16 | $158.40 | $158.40 | 48 | — | — |
| 2019-07-15 | $179.20 | $179.20 | 31 | — | — |
| 2019-07-12 | $160.00 | $160.00 | 34 | — | — |
| 2019-07-11 | $177.60 | $177.60 | 28 | — | — |
| 2019-07-10 | $166.40 | $166.40 | 2 | — | — |
| 2019-07-09 | $182.40 | $182.40 | 6 | — | — |
| 2019-07-08 | $184.00 | $184.00 | 10 | — | — |
| 2019-07-05 | $163.20 | $163.20 | 4 | — | — |
| 2019-07-03 | $169.60 | $169.60 | 0 | — | — |
| 2019-07-02 | $169.60 | $169.60 | 15 | — | — |
| 2019-07-01 | $169.60 | $169.60 | 6 | — | — |
| 2019-06-28 | $196.80 | $196.80 | 13 | — | — |
| 2019-06-27 | $196.80 | $196.80 | 1 | — | — |
| 2019-06-26 | $200.00 | $200.00 | 15 | — | — |
| 2019-06-25 | $171.20 | $171.20 | 1 | — | — |
| 2019-06-24 | $208.00 | $208.00 | 1 | — | — |
| 2019-06-21 | $208.00 | $208.00 | 193 | — | — |
| 2019-06-20 | $222.40 | $222.40 | 1 | — | — |
| 2019-06-19 | $222.40 | $222.40 | 26 | — | — |
| 2019-06-18 | $228.80 | $228.80 | 28 | — | — |
| 2019-06-17 | $225.60 | $225.60 | 11 | — | — |
| 2019-06-14 | $228.80 | $228.80 | 3 | — | — |
| 2019-06-13 | $228.80 | $228.80 | 17 | — | — |
| 2019-06-12 | $243.20 | $243.20 | 1 | — | — |
| 2019-06-11 | $243.20 | $243.20 | 8 | — | — |
| 2019-06-10 | $233.60 | $233.60 | 1 | — | — |
| 2019-06-07 | $233.60 | $233.60 | 9 | — | — |
| 2019-06-06 | $225.60 | $225.60 | 6 | — | — |
| 2019-06-05 | $225.60 | $225.60 | 218 | — | — |
| 2019-06-04 | $224.00 | $224.00 | 43 | — | — |
| 2019-06-03 | $228.80 | $228.80 | 38 | — | — |
| 2019-05-31 | $240.00 | $240.00 | 171 | — | — |
| 2019-05-30 | $244.80 | $244.80 | 123 | — | — |
| 2019-05-29 | $240.00 | $240.00 | 76 | — | — |
| 2019-05-28 | $233.60 | $233.60 | 94 | — | — |
| 2019-05-24 | $235.20 | $235.20 | 101 | — | — |
| 2019-05-23 | $227.20 | $227.20 | 9 | — | — |
| 2019-05-22 | $243.20 | $243.20 | 173 | — | — |
| 2019-05-21 | $232.00 | $232.00 | 54 | — | — |
| 2019-05-20 | $236.80 | $236.80 | 1 | — | — |
| 2019-05-17 | $236.80 | $236.80 | 0 | — | — |
| 2019-05-16 | $236.80 | $236.80 | 2 | — | — |
| 2019-05-15 | $252.80 | $252.80 | 15 | — | — |
| 2019-05-14 | $235.20 | $235.20 | 8 | — | — |
| 2019-05-13 | $224.00 | $224.00 | 8 | — | — |
| 2019-05-10 | $236.80 | $236.80 | 294 | — | — |
| 2019-05-09 | $232.00 | $232.00 | 133 | — | — |
| 2019-05-08 | $240.00 | $240.00 | 172 | — | — |
| 2019-05-07 | $238.40 | $238.40 | 186 | — | — |
| 2019-05-06 | $235.20 | $235.20 | 216 | — | — |
| 2019-05-03 | $227.20 | $227.20 | 191 | — | — |
| 2019-05-02 | $240.00 | $240.00 | 206 | — | — |
| 2019-05-01 | $230.40 | $230.40 | 174 | — | — |
| 2019-04-30 | $224.00 | $224.00 | 53 | — | — |
| 2019-04-29 | $224.00 | $224.00 | 3 | — | — |
| 2019-04-26 | $224.00 | $224.00 | 3 | — | — |
| 2019-04-25 | $238.40 | $238.40 | 1 | — | — |
| 2019-04-24 | $238.40 | $238.40 | 1 | — | — |
| 2019-04-23 | $238.40 | $238.40 | 3 | — | — |
| 2019-04-22 | $222.40 | $222.40 | 1 | — | — |
| 2019-04-18 | $225.60 | $225.60 | 19 | — | — |
| 2019-04-17 | $224.00 | $224.00 | 3 | — | — |
| 2019-04-16 | $224.00 | $224.00 | 10 | — | — |
| 2019-04-15 | $220.80 | $220.80 | 0 | — | — |
| 2019-04-12 | $220.80 | $220.80 | 8 | — | — |
| 2019-04-11 | $236.80 | $236.80 | 0 | — | — |
| 2019-04-10 | $236.80 | $236.80 | 1 | — | — |
| 2019-04-09 | $236.80 | $236.80 | 1 | — | — |
| 2019-04-08 | $236.80 | $236.80 | 6 | — | — |
| 2019-04-05 | $235.20 | $235.20 | 21 | — | — |
| 2019-04-04 | $224.00 | $224.00 | 1 | — | — |
| 2019-04-03 | $224.00 | $224.00 | 1 | — | — |
| 2019-04-02 | $222.40 | $222.40 | 6 | — | — |
| 2019-04-01 | $240.00 | $240.00 | 11 | — | — |
| 2019-03-29 | $240.00 | $240.00 | 0 | — | — |
| 2019-03-28 | $240.00 | $240.00 | 1 | — | — |
| 2019-03-27 | $240.00 | $240.00 | 4 | — | — |
| 2019-03-26 | $240.00 | $240.00 | 1 | — | — |
| 2019-03-25 | $240.00 | $240.00 | 1 | — | — |
| 2019-03-22 | $240.00 | $240.00 | 1 | — | — |
| 2019-03-21 | $240.00 | $240.00 | 1 | — | — |
| 2019-03-20 | $240.00 | $240.00 | 71 | — | — |
| 2019-03-19 | $225.60 | $225.60 | 1 | — | — |
| 2019-03-18 | $225.60 | $225.60 | 34 | — | — |
| 2019-03-15 | $227.20 | $227.20 | 1 | — | — |
| 2019-03-14 | $227.20 | $227.20 | 23 | — | — |
| 2019-03-13 | $217.60 | $217.60 | 3 | — | — |
| 2019-03-12 | $225.60 | $225.60 | 24 | — | — |
| 2019-03-11 | $230.40 | $230.40 | 14 | — | — |
| 2019-03-08 | $225.60 | $225.60 | 12 | — | — |
| 2019-03-07 | $225.60 | $225.60 | 11 | — | — |
| 2019-03-06 | $267.20 | $267.20 | 26 | — | — |
| 2019-03-05 | $233.60 | $233.60 | 189 | — | — |
| 2019-03-04 | $219.20 | $219.20 | 14 | — | — |
| 2019-03-01 | $219.20 | $219.20 | 7 | — | — |
| 2019-02-28 | $238.40 | $238.40 | 1 | — | — |
| 2019-02-27 | $238.40 | $238.40 | 1 | — | — |
| 2019-02-26 | $238.40 | $238.40 | 14 | — | — |
| 2019-02-25 | $227.20 | $227.20 | 1 | — | — |
| 2019-02-22 | $227.20 | $227.20 | 9 | — | — |
| 2019-02-21 | $225.60 | $225.60 | 7 | — | — |
| 2019-02-20 | $225.60 | $225.60 | 16 | — | — |
| 2019-02-19 | $222.40 | $222.40 | 1 | — | — |
| 2019-02-15 | $222.40 | $222.40 | 10 | — | — |
| 2019-02-14 | $222.40 | $222.40 | 24 | — | — |
| 2019-02-13 | $220.80 | $220.80 | 95 | — | — |
| 2019-02-12 | $224.00 | $224.00 | 51 | — | — |
| 2019-02-11 | $217.60 | $217.60 | 5 | — | — |
| 2019-02-08 | $225.60 | $225.60 | 33 | — | — |
| 2019-02-07 | $225.60 | $225.60 | 17 | — | — |
| 2019-02-06 | $228.80 | $228.80 | 8 | — | — |
| 2019-02-05 | $217.60 | $217.60 | 48 | — | — |
| 2019-02-04 | $216.00 | $216.00 | 34 | — | — |
| 2019-02-01 | $216.00 | $216.00 | 209 | — | — |
| 2019-01-31 | $209.60 | $209.60 | 14 | — | — |
| 2019-01-30 | $195.20 | $195.20 | 11 | — | — |
| 2019-01-29 | $198.40 | $198.40 | 36 | — | — |
| 2019-01-28 | $212.80 | $212.80 | 23 | — | — |
| 2019-01-25 | $204.80 | $204.80 | 23 | — | — |
| 2019-01-24 | $224.00 | $224.00 | 21 | — | — |
| 2019-01-23 | $220.80 | $220.80 | 68 | — | — |
| 2019-01-22 | $232.00 | $232.00 | 23 | — | — |
| 2019-01-18 | $241.60 | $241.60 | 74 | — | — |
| 2019-01-17 | $216.00 | $216.00 | 48 | — | — |
| 2019-01-16 | $185.60 | $185.60 | 13 | — | — |
| 2019-01-15 | $220.80 | $220.80 | 39 | — | — |
| 2019-01-14 | $206.40 | $206.40 | 87 | — | — |
| 2019-01-11 | $184.00 | $184.00 | 14 | — | — |
| 2019-01-10 | $185.60 | $185.60 | 21 | — | — |
| 2019-01-09 | $180.80 | $180.80 | 1 | — | — |
| 2019-01-08 | $188.80 | $188.80 | 1 | — | — |
| 2019-01-07 | $188.80 | $188.80 | 13 | — | — |
| 2019-01-04 | $187.20 | $187.20 | 144 | — | — |
| 2019-01-03 | $176.00 | $176.00 | 68 | — | — |
| 2019-01-02 | $184.00 | $184.00 | 13 | — | — |