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
- 2012-09-25 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 | $48.75 | $48.75 | 32 | — | — |
| 2019-12-30 | $56.25 | $56.25 | 24 | — | — |
| 2019-12-27 | $41.25 | $41.25 | 0 | — | — |
| 2019-12-26 | $41.25 | $41.25 | 3 | — | — |
| 2019-12-24 | $46.88 | $46.88 | 0 | — | — |
| 2019-12-23 | $46.88 | $46.88 | 21 | — | — |
| 2019-12-20 | $54.37 | $54.37 | 0 | — | — |
| 2019-12-19 | $54.37 | $54.37 | 0 | — | — |
| 2019-12-18 | $54.37 | $54.37 | 0 | — | — |
| 2019-12-17 | $54.37 | $54.37 | 0 | — | — |
| 2019-12-16 | $54.37 | $54.37 | 0 | — | — |
| 2019-12-13 | $54.37 | $54.37 | 0 | — | — |
| 2019-12-12 | $54.37 | $54.37 | 0 | — | — |
| 2019-12-11 | $54.37 | $54.37 | 0 | — | — |
| 2019-12-10 | $54.37 | $54.37 | 5 | — | — |
| 2019-12-09 | $55.13 | $55.13 | 0 | — | — |
| 2019-12-06 | $55.13 | $55.13 | 0 | — | — |
| 2019-12-05 | $55.13 | $55.13 | 0 | — | — |
| 2019-12-04 | $55.13 | $55.13 | 13 | — | — |
| 2019-12-03 | $47.25 | $47.25 | 0 | — | — |
| 2019-12-02 | $47.25 | $47.25 | 0 | — | — |
| 2019-11-29 | $47.25 | $47.25 | 29 | — | — |
| 2019-11-27 | $37.50 | $37.50 | 0 | — | — |
| 2019-11-26 | $37.50 | $37.50 | 32 | — | — |
| 2019-11-25 | $34.13 | $34.13 | 48 | — | — |
| 2019-11-22 | $39.00 | $39.00 | 37 | — | — |
| 2019-11-21 | $39.38 | $39.38 | 144 | — | — |
| 2019-11-20 | $37.50 | $37.50 | 165 | — | — |
| 2019-11-19 | $39.56 | $39.56 | 85 | — | — |
| 2019-11-18 | $57.19 | $57.19 | 69 | — | — |
| 2019-11-15 | $65.63 | $65.63 | 56 | — | — |
| 2019-11-14 | $74.81 | $74.81 | 5 | — | — |
| 2019-11-13 | $44.06 | $44.06 | 3 | — | — |
| 2019-11-12 | $44.06 | $44.06 | 0 | — | — |
| 2019-11-11 | $44.06 | $44.06 | 0 | — | — |
| 2019-11-08 | $44.06 | $44.06 | 0 | — | — |
| 2019-11-07 | $44.06 | $44.06 | 0 | — | — |
| 2019-11-06 | $44.06 | $44.06 | 3 | — | — |
| 2019-11-05 | $44.06 | $44.06 | 0 | — | — |
| 2019-11-04 | $44.06 | $44.06 | 0 | — | — |
| 2019-11-01 | $44.06 | $44.06 | 0 | — | — |
| 2019-10-31 | $44.06 | $44.06 | 75 | — | — |
| 2019-10-30 | $48.75 | $48.75 | 0 | — | — |
| 2019-10-29 | $48.75 | $48.75 | 0 | — | — |
| 2019-10-28 | $48.75 | $48.75 | 8 | — | — |
| 2019-10-25 | $48.75 | $48.75 | 3 | — | — |
| 2019-10-24 | $48.75 | $48.75 | 0 | — | — |
| 2019-10-23 | $48.75 | $48.75 | 0 | — | — |
| 2019-10-22 | $48.75 | $48.75 | 3 | — | — |
| 2019-10-21 | $48.75 | $48.75 | 3 | — | — |
| 2019-10-18 | $48.75 | $48.75 | 3 | — | — |
| 2019-10-17 | $48.75 | $48.75 | 35 | — | — |
| 2019-10-16 | $48.75 | $48.75 | 0 | — | — |
| 2019-10-15 | $48.75 | $48.75 | 3 | — | — |
| 2019-10-14 | $48.75 | $48.75 | 11 | — | — |
| 2019-10-11 | $48.75 | $48.75 | 0 | — | — |
| 2019-10-10 | $48.75 | $48.75 | 0 | — | — |
| 2019-10-09 | $48.75 | $48.75 | 43 | — | — |
| 2019-10-08 | $61.88 | $61.88 | 3 | — | — |
| 2019-10-07 | $61.88 | $61.88 | 0 | — | — |
| 2019-10-04 | $61.88 | $61.88 | 11 | — | — |
| 2019-10-03 | $61.88 | $61.88 | 5 | — | — |
| 2019-10-02 | $61.88 | $61.88 | 29 | — | — |
| 2019-10-01 | $56.25 | $56.25 | 32 | — | — |
| 2019-09-30 | $62.25 | $62.25 | 13 | — | — |
| 2019-09-27 | $83.63 | $83.63 | 3 | — | — |
| 2019-09-26 | $56.25 | $56.25 | 0 | — | — |
| 2019-09-25 | $56.25 | $56.25 | 0 | — | — |
| 2019-09-24 | $56.25 | $56.25 | 0 | — | — |
| 2019-09-23 | $56.25 | $56.25 | 0 | — | — |
| 2019-09-20 | $56.25 | $56.25 | 0 | — | — |
| 2019-09-19 | $56.25 | $56.25 | 0 | — | — |
| 2019-09-18 | $56.25 | $56.25 | 8 | — | — |
| 2019-09-17 | $71.63 | $71.63 | 3 | — | — |
| 2019-09-16 | $71.63 | $71.63 | 0 | — | — |
| 2019-09-13 | $71.63 | $71.63 | 0 | — | — |
| 2019-09-12 | $71.63 | $71.63 | 8 | — | — |
| 2019-09-11 | $76.88 | $76.88 | 0 | — | — |
| 2019-09-10 | $76.88 | $76.88 | 13 | — | — |
| 2019-09-09 | $76.88 | $76.88 | 19 | — | — |
| 2019-09-06 | $75.00 | $75.00 | 0 | — | — |
| 2019-09-05 | $75.00 | $75.00 | 24 | — | — |
| 2019-09-04 | $75.00 | $75.00 | 29 | — | — |
| 2019-09-03 | $84.38 | $84.38 | 16 | — | — |
| 2019-08-30 | $84.38 | $84.38 | 5 | — | — |
| 2019-08-29 | $101.25 | $101.25 | 3 | — | — |
| 2019-08-28 | $100.88 | $100.88 | 29 | — | — |
| 2019-08-27 | $100.50 | $100.50 | 3 | — | — |
| 2019-08-26 | $180.00 | $180.00 | 8 | — | — |
| 2019-08-23 | $100.50 | $100.50 | 19 | — | — |
| 2019-08-22 | $101.25 | $101.25 | 35 | — | — |
| 2019-08-21 | $103.20 | $103.20 | 105 | — | — |
| 2019-08-20 | $90.00 | $90.00 | 118 | — | — |
| 2019-08-19 | $116.70 | $116.70 | 19 | — | — |
| 2019-08-16 | $93.60 | $93.60 | 0 | — | — |
| 2019-08-15 | $93.60 | $93.60 | 2 | — | — |
| 2019-08-14 | $117.00 | $117.00 | 0 | — | — |
| 2019-08-13 | $117.00 | $117.00 | 60 | — | — |
| 2019-08-12 | $99.00 | $99.00 | 27 | — | — |
| 2019-08-09 | $137.40 | $137.40 | 0 | — | — |
| 2019-08-08 | $137.40 | $137.40 | 335 | — | — |
| 2019-08-07 | $137.40 | $137.40 | 335 | — | — |
| 2019-08-06 | $150.00 | $150.00 | 18 | — | — |
| 2019-08-05 | $177.00 | $177.00 | 32 | — | — |
| 2019-08-02 | $165.00 | $165.00 | 67 | — | — |
| 2019-08-01 | $118.20 | $118.20 | 28 | — | — |
| 2019-07-31 | $118.20 | $118.20 | 13 | — | — |
| 2019-07-30 | $84.00 | $84.00 | 28 | — | — |
| 2019-07-29 | $120.00 | $120.00 | 37 | — | — |
| 2019-07-26 | $146.70 | $146.70 | 15 | — | — |
| 2019-07-25 | $129.00 | $129.00 | 2 | — | — |
| 2019-07-24 | $100.50 | $100.50 | 32 | — | — |
| 2019-07-23 | $139.20 | $139.20 | 168 | — | — |
| 2019-07-22 | $120.00 | $120.00 | 273 | — | — |
| 2019-07-19 | $149.70 | $149.70 | 113 | — | — |
| 2019-07-18 | $150.00 | $150.00 | 24 | — | — |
| 2019-07-17 | $164.70 | $164.70 | 44 | — | — |
| 2019-07-16 | $165.00 | $165.00 | 74 | — | — |
| 2019-07-15 | $195.00 | $195.00 | 39 | — | — |
| 2019-07-12 | $195.00 | $195.00 | 122 | — | — |
| 2019-07-11 | $147.00 | $147.00 | 2 | — | — |
| 2019-07-10 | $147.00 | $147.00 | 4 | — | — |
| 2019-07-09 | $198.00 | $198.00 | 0 | — | — |
| 2019-07-08 | $198.00 | $198.00 | 0 | — | — |
| 2019-07-05 | $198.00 | $198.00 | 3 | — | — |
| 2019-07-03 | $201.00 | $201.00 | 4 | — | — |
| 2019-07-02 | $150.00 | $150.00 | 0 | — | — |
| 2019-07-01 | $150.00 | $150.00 | 2 | — | — |
| 2019-06-28 | $138.00 | $138.00 | 99 | — | — |
| 2019-06-27 | $174.00 | $174.00 | 2 | — | — |
| 2019-06-26 | $180.00 | $180.00 | 1 | — | — |
| 2019-06-25 | $207.00 | $207.00 | 4 | — | — |
| 2019-06-24 | $174.00 | $174.00 | 9 | — | — |
| 2019-06-21 | $150.00 | $150.00 | 37 | — | — |
| 2019-06-20 | $186.00 | $186.00 | 17 | — | — |
| 2019-06-19 | $120.00 | $120.00 | 16 | — | — |
| 2019-06-18 | $149.40 | $149.40 | 1 | — | — |
| 2019-06-17 | $105.00 | $105.00 | 11 | — | — |
| 2019-06-14 | $149.70 | $149.70 | 3 | — | — |
| 2019-06-13 | $125.40 | $125.40 | 38 | — | — |
| 2019-06-12 | $152.70 | $152.70 | 3 | — | — |
| 2019-06-11 | $120.00 | $120.00 | 105 | — | — |
| 2019-06-10 | $143.70 | $143.70 | 32 | — | — |
| 2019-06-07 | $147.00 | $147.00 | 33 | — | — |
| 2019-06-06 | $135.00 | $135.00 | 102 | — | — |
| 2019-06-05 | $177.00 | $177.00 | 150 | — | — |
| 2019-06-04 | $150.00 | $150.00 | 142 | — | — |
| 2019-06-03 | $180.00 | $180.00 | 179 | — | — |
| 2019-05-31 | $240.00 | $240.00 | 125 | — | — |
| 2019-05-30 | $285.00 | $285.00 | 77 | — | — |
| 2019-05-29 | $300.60 | $300.60 | 65 | — | — |
| 2019-05-28 | $360.00 | $360.00 | 272 | — | — |
| 2019-05-24 | $342.00 | $342.00 | 143 | — | — |
| 2019-05-23 | $300.00 | $300.00 | 113 | — | — |
| 2019-05-22 | $213.00 | $213.00 | 169 | — | — |
| 2019-05-21 | $262.20 | $262.20 | 235 | — | — |
| 2019-05-20 | $270.00 | $270.00 | 161 | — | — |
| 2019-05-17 | $240.00 | $240.00 | 171 | — | — |
| 2019-05-16 | $255.00 | $255.00 | 128 | — | — |
| 2019-05-15 | $210.00 | $210.00 | 93 | — | — |
| 2019-05-14 | $225.00 | $225.00 | 37 | — | — |
| 2019-05-13 | $180.00 | $180.00 | 50 | — | — |
| 2019-05-10 | $240.00 | $240.00 | 1 | — | — |
| 2019-05-09 | $234.60 | $234.60 | 0 | — | — |
| 2019-05-08 | $255.00 | $255.00 | 1 | — | — |
| 2019-05-07 | $216.90 | $216.90 | 6 | — | — |
| 2019-05-06 | $171.00 | $171.00 | 36 | — | — |
| 2019-05-03 | $168.00 | $168.00 | 9 | — | — |
| 2019-05-02 | $213.00 | $213.00 | 73 | — | — |
| 2019-05-01 | $240.00 | $240.00 | 39 | — | — |
| 2019-04-30 | $189.00 | $189.00 | 7 | — | — |
| 2019-04-29 | $210.00 | $210.00 | 0 | — | — |
| 2019-04-26 | $195.00 | $195.00 | 14 | — | — |
| 2019-04-25 | $210.00 | $210.00 | 49 | — | — |
| 2019-04-24 | $210.00 | $210.00 | 65 | — | — |
| 2019-04-23 | $176.70 | $176.70 | 44 | — | — |
| 2019-04-22 | $180.60 | $180.60 | 17 | — | — |
| 2019-04-18 | $180.00 | $180.00 | 50 | — | — |
| 2019-04-17 | $233.40 | $233.40 | 55 | — | — |
| 2019-04-16 | $210.00 | $210.00 | 28 | — | — |
| 2019-04-15 | $225.00 | $225.00 | 35 | — | — |
| 2019-04-12 | $198.00 | $198.00 | 94 | — | — |
| 2019-04-11 | $210.00 | $210.00 | 91 | — | — |
| 2019-04-10 | $330.00 | $330.00 | 61 | — | — |
| 2019-04-09 | $399.00 | $399.00 | 73 | — | — |
| 2019-04-08 | $465.00 | $465.00 | 257 | — | — |
| 2019-04-05 | $195.00 | $195.00 | 43 | — | — |
| 2019-04-04 | $129.00 | $129.00 | 0 | — | — |
| 2019-04-03 | $129.00 | $129.00 | 0 | — | — |
| 2019-04-02 | $129.00 | $129.00 | 0 | — | — |
| 2019-04-01 | $129.00 | $129.00 | 0 | — | — |
| 2019-03-29 | $129.00 | $129.00 | 0 | — | — |
| 2019-03-28 | $129.00 | $129.00 | 0 | — | — |
| 2019-03-27 | $129.00 | $129.00 | 0 | — | — |
| 2019-03-26 | $129.00 | $129.00 | 0 | — | — |
| 2019-03-25 | $129.00 | $129.00 | 0 | — | — |
| 2019-03-22 | $129.00 | $129.00 | 0 | — | — |
| 2019-03-21 | $129.00 | $129.00 | 0 | — | — |
| 2019-03-20 | $129.00 | $129.00 | 0 | — | — |
| 2019-03-19 | $129.00 | $129.00 | 0 | — | — |
| 2019-03-18 | $129.00 | $129.00 | 0 | — | — |
| 2019-03-15 | $129.00 | $129.00 | 0 | — | — |
| 2019-03-14 | $129.00 | $129.00 | 0 | — | — |
| 2019-03-13 | $129.00 | $129.00 | 3 | — | — |
| 2019-03-12 | $129.00 | $129.00 | 0 | — | — |
| 2019-03-11 | $129.00 | $129.00 | 0 | — | — |
| 2019-03-08 | $129.00 | $129.00 | 0 | — | — |
| 2019-03-07 | $129.00 | $129.00 | 0 | — | — |
| 2019-03-06 | $129.00 | $129.00 | 0 | — | — |
| 2019-03-05 | $129.00 | $129.00 | 0 | — | — |
| 2019-03-04 | $129.00 | $129.00 | 0 | — | — |
| 2019-03-01 | $129.00 | $129.00 | 0 | — | — |
| 2019-02-28 | $129.00 | $129.00 | 0 | — | — |
| 2019-02-27 | $129.00 | $129.00 | 0 | — | — |
| 2019-02-26 | $129.00 | $129.00 | 0 | — | — |
| 2019-02-25 | $129.00 | $129.00 | 0 | — | — |
| 2019-02-22 | $129.00 | $129.00 | 0 | — | — |
| 2019-02-21 | $129.00 | $129.00 | 0 | — | — |
| 2019-02-20 | $129.00 | $129.00 | 0 | — | — |
| 2019-02-19 | $129.00 | $129.00 | 0 | — | — |
| 2019-02-15 | $129.00 | $129.00 | 0 | — | — |
| 2019-02-14 | $131.40 | $131.40 | 0 | — | — |
| 2019-02-13 | $131.40 | $131.40 | 0 | — | — |
| 2019-02-12 | $131.40 | $131.40 | 0 | — | — |
| 2019-02-11 | $131.40 | $131.40 | 0 | — | — |
| 2019-02-08 | $131.40 | $131.40 | 0 | — | — |
| 2019-02-07 | $131.40 | $131.40 | 0 | — | — |
| 2019-02-06 | $131.40 | $131.40 | 0 | — | — |
| 2019-02-05 | $131.40 | $131.40 | 0 | — | — |
| 2019-02-04 | $131.40 | $131.40 | 0 | — | — |
| 2019-02-01 | $131.40 | $131.40 | 0 | — | — |
| 2019-01-31 | $131.40 | $131.40 | 0 | — | — |
| 2019-01-30 | $131.40 | $131.40 | 0 | — | — |
| 2019-01-29 | $131.40 | $131.40 | 0 | — | — |
| 2019-01-28 | $131.40 | $131.40 | 0 | — | — |
| 2019-01-25 | $131.40 | $131.40 | 0 | — | — |
| 2019-01-24 | $131.40 | $131.40 | 0 | — | — |
| 2019-01-23 | $131.40 | $131.40 | 0 | — | — |
| 2019-01-22 | $127.50 | $127.50 | 0 | — | — |
| 2019-01-18 | $127.50 | $127.50 | 0 | — | — |
| 2019-01-17 | $127.50 | $127.50 | 0 | — | — |
| 2019-01-16 | $127.50 | $127.50 | 0 | — | — |
| 2019-01-15 | $127.50 | $127.50 | 0 | — | — |
| 2019-01-14 | $127.50 | $127.50 | 0 | — | — |
| 2019-01-11 | $127.50 | $127.50 | 0 | — | — |
| 2019-01-10 | $127.50 | $127.50 | 0 | — | — |
| 2019-01-09 | $127.50 | $127.50 | 0 | — | — |
| 2019-01-08 | $127.50 | $127.50 | 0 | — | — |
| 2019-01-07 | $131.40 | $131.40 | 0 | — | — |
| 2019-01-04 | $131.40 | $131.40 | 0 | — | — |
| 2019-01-03 | $131.40 | $131.40 | 0 | — | — |
| 2019-01-02 | $131.40 | $131.40 | 0 | — | — |