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
- 2007-10-25 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 | $40.80 | $40.80 | 17 | — | — |
| 2019-12-30 | $40.80 | $40.80 | 82 | — | — |
| 2019-12-27 | $42.00 | $42.00 | 72 | — | — |
| 2019-12-26 | $40.80 | $40.80 | 80 | — | — |
| 2019-12-24 | $40.80 | $40.80 | 292 | — | — |
| 2019-12-23 | $42.00 | $42.00 | 72 | — | — |
| 2019-12-20 | $42.00 | $42.00 | 542 | — | — |
| 2019-12-19 | $42.00 | $42.00 | 157 | — | — |
| 2019-12-18 | $45.00 | $45.00 | 328 | — | — |
| 2019-12-17 | $45.00 | $45.00 | 233 | — | — |
| 2019-12-16 | $51.00 | $51.00 | 185 | — | — |
| 2019-12-13 | $54.00 | $54.00 | 0 | — | — |
| 2019-12-12 | $54.00 | $54.00 | 0 | — | — |
| 2019-12-11 | $54.00 | $54.00 | 0 | — | — |
| 2019-12-10 | $54.00 | $54.00 | 103 | — | — |
| 2019-12-09 | $54.00 | $54.00 | 28 | — | — |
| 2019-12-06 | $57.00 | $57.00 | 0 | — | — |
| 2019-12-05 | $57.00 | $57.00 | 67 | — | — |
| 2019-12-04 | $57.00 | $57.00 | 585 | — | — |
| 2019-12-03 | $54.00 | $54.00 | 0 | — | — |
| 2019-12-02 | $54.00 | $54.00 | 2 | — | — |
| 2019-11-29 | $54.00 | $54.00 | 17 | — | — |
| 2019-11-27 | $54.00 | $54.00 | 0 | — | — |
| 2019-11-26 | $54.00 | $54.00 | 0 | — | — |
| 2019-11-25 | $54.00 | $54.00 | 97 | — | — |
| 2019-11-22 | $55.80 | $55.80 | 0 | — | — |
| 2019-11-21 | $55.80 | $55.80 | 3 | — | — |
| 2019-11-20 | $60.00 | $60.00 | 12 | — | — |
| 2019-11-19 | $60.60 | $60.60 | 122 | — | — |
| 2019-11-18 | $60.00 | $60.00 | 0 | — | — |
| 2019-11-15 | $60.00 | $60.00 | 62 | — | — |
| 2019-11-14 | $59.40 | $59.40 | 5 | — | — |
| 2019-11-13 | $58.20 | $58.20 | 12 | — | — |
| 2019-11-12 | $66.00 | $66.00 | 0 | — | — |
| 2019-11-11 | $66.00 | $66.00 | 0 | — | — |
| 2019-11-08 | $66.00 | $66.00 | 298 | — | — |
| 2019-11-07 | $63.00 | $63.00 | 52 | — | — |
| 2019-11-06 | $66.00 | $66.00 | 28 | — | — |
| 2019-11-05 | $66.00 | $66.00 | 0 | — | — |
| 2019-11-04 | $66.00 | $66.00 | 25 | — | — |
| 2019-11-01 | $72.00 | $72.00 | 10 | — | — |
| 2019-10-31 | $72.00 | $72.00 | 0 | — | — |
| 2019-10-30 | $72.00 | $72.00 | 0 | — | — |
| 2019-10-29 | $72.00 | $72.00 | 0 | — | — |
| 2019-10-28 | $72.00 | $72.00 | 0 | — | — |
| 2019-10-25 | $72.00 | $72.00 | 30 | — | — |
| 2019-10-24 | $74.40 | $74.40 | 8 | — | — |
| 2019-10-23 | $77.40 | $77.40 | 0 | — | — |
| 2019-10-22 | $77.40 | $77.40 | 3 | — | — |
| 2019-10-21 | $63.00 | $63.00 | 203 | — | — |
| 2019-10-18 | $72.00 | $72.00 | 20 | — | — |
| 2019-10-17 | $76.80 | $76.80 | 3 | — | — |
| 2019-10-16 | $74.40 | $74.40 | 80 | — | — |
| 2019-10-15 | $75.00 | $75.00 | 18 | — | — |
| 2019-10-14 | $72.60 | $72.60 | 2 | — | — |
| 2019-10-11 | $72.60 | $72.60 | 93 | — | — |
| 2019-10-10 | $73.20 | $73.20 | 0 | — | — |
| 2019-10-09 | $73.20 | $73.20 | 17 | — | — |
| 2019-10-08 | $74.40 | $74.40 | 62 | — | — |
| 2019-10-07 | $80.40 | $80.40 | 2 | — | — |
| 2019-10-04 | $80.40 | $80.40 | 13 | — | — |
| 2019-10-03 | $81.00 | $81.00 | 0 | — | — |
| 2019-10-02 | $81.00 | $81.00 | 0 | — | — |
| 2019-10-01 | $81.00 | $81.00 | 2 | — | — |
| 2019-09-30 | $81.00 | $81.00 | 43 | — | — |
| 2019-09-27 | $66.00 | $66.00 | 0 | — | — |
| 2019-09-26 | $66.00 | $66.00 | 2 | — | — |
| 2019-09-25 | $66.60 | $66.60 | 38 | — | — |
| 2019-09-24 | $66.60 | $66.60 | 10 | — | — |
| 2019-09-23 | $70.20 | $70.20 | 0 | — | — |
| 2019-09-20 | $70.20 | $70.20 | 0 | — | — |
| 2019-09-19 | $70.20 | $70.20 | 27 | — | — |
| 2019-09-18 | $70.20 | $70.20 | 8 | — | — |
| 2019-09-17 | $64.20 | $64.20 | 63 | — | — |
| 2019-09-16 | $70.80 | $70.80 | 0 | — | — |
| 2019-09-13 | $70.80 | $70.80 | 10 | — | — |
| 2019-09-12 | $69.00 | $69.00 | 17 | — | — |
| 2019-09-11 | $69.60 | $69.60 | 0 | — | — |
| 2019-09-10 | $69.60 | $69.60 | 0 | — | — |
| 2019-09-09 | $69.60 | $69.60 | 28 | — | — |
| 2019-09-06 | $77.40 | $77.40 | 12 | — | — |
| 2019-09-05 | $81.00 | $81.00 | 0 | — | — |
| 2019-09-04 | $81.00 | $81.00 | 20 | — | — |
| 2019-09-03 | $81.00 | $81.00 | 0 | — | — |
| 2019-08-30 | $81.00 | $81.00 | 0 | — | — |
| 2019-08-29 | $81.00 | $81.00 | 0 | — | — |
| 2019-08-28 | $81.00 | $81.00 | 0 | — | — |
| 2019-08-27 | $81.00 | $81.00 | 30 | — | — |
| 2019-08-26 | $81.00 | $81.00 | 75 | — | — |
| 2019-08-23 | $78.00 | $78.00 | 95 | — | — |
| 2019-08-22 | $79.80 | $79.80 | 122 | — | — |
| 2019-08-21 | $66.00 | $66.00 | 137 | — | — |
| 2019-08-20 | $65.40 | $65.40 | 93 | — | — |
| 2019-08-19 | $63.00 | $63.00 | 0 | — | — |
| 2019-08-16 | $63.00 | $63.00 | 8 | — | — |
| 2019-08-15 | $60.60 | $60.60 | 5 | — | — |
| 2019-08-14 | $66.00 | $66.00 | 25 | — | — |
| 2019-08-13 | $66.00 | $66.00 | 8 | — | — |
| 2019-08-12 | $66.00 | $66.00 | 33 | — | — |
| 2019-08-09 | $60.60 | $60.60 | 33 | — | — |
| 2019-08-08 | $60.60 | $60.60 | 13 | — | — |
| 2019-08-07 | $66.00 | $66.00 | 77 | — | — |
| 2019-08-06 | $66.00 | $66.00 | 77 | — | — |
| 2019-08-05 | $63.00 | $63.00 | 12 | — | — |
| 2019-08-02 | $63.00 | $63.00 | 28 | — | — |
| 2019-08-01 | $63.00 | $63.00 | 28 | — | — |
| 2019-07-31 | $60.60 | $60.60 | 8 | — | — |
| 2019-07-30 | $60.60 | $60.60 | 8 | — | — |
| 2019-07-29 | $63.00 | $63.00 | 13 | — | — |
| 2019-07-26 | $60.60 | $60.60 | 83 | — | — |
| 2019-07-25 | $60.00 | $60.00 | 25 | — | — |
| 2019-07-24 | $60.00 | $60.00 | 0 | — | — |
| 2019-07-23 | $60.00 | $60.00 | 25 | — | — |
| 2019-07-22 | $60.00 | $60.00 | 17 | — | — |
| 2019-07-19 | $51.00 | $51.00 | 50 | — | — |
| 2019-07-18 | $49.20 | $49.20 | 57 | — | — |
| 2019-07-17 | $49.20 | $49.20 | 3 | — | — |
| 2019-07-16 | $45.60 | $45.60 | 330 | — | — |
| 2019-07-15 | $60.00 | $60.00 | 8 | — | — |
| 2019-07-12 | $60.00 | $60.00 | 0 | — | — |
| 2019-07-11 | $60.00 | $60.00 | 17 | — | — |
| 2019-07-10 | $60.00 | $60.00 | 3 | — | — |
| 2019-07-09 | $60.00 | $60.00 | 17 | — | — |
| 2019-07-08 | $63.00 | $63.00 | 20 | — | — |
| 2019-07-05 | $63.00 | $63.00 | 23 | — | — |
| 2019-07-03 | $60.00 | $60.00 | 0 | — | — |
| 2019-07-02 | $60.00 | $60.00 | 0 | — | — |
| 2019-07-01 | $60.00 | $60.00 | 58 | — | — |
| 2019-06-28 | $60.00 | $60.00 | 58 | — | — |
| 2019-06-27 | $55.20 | $55.20 | 33 | — | — |
| 2019-06-26 | $57.00 | $57.00 | 0 | — | — |
| 2019-06-25 | $57.00 | $57.00 | 157 | — | — |
| 2019-06-24 | $60.00 | $60.00 | 0 | — | — |
| 2019-06-21 | $60.00 | $60.00 | 0 | — | — |
| 2019-06-20 | $60.00 | $60.00 | 2 | — | — |
| 2019-06-19 | $57.00 | $57.00 | 0 | — | — |
| 2019-06-18 | $57.00 | $57.00 | 33 | — | — |
| 2019-06-17 | $60.60 | $60.60 | 12 | — | — |
| 2019-06-14 | $60.00 | $60.00 | 97 | — | — |
| 2019-06-13 | $57.00 | $57.00 | 0 | — | — |
| 2019-06-12 | $57.00 | $57.00 | 100 | — | — |
| 2019-06-11 | $57.00 | $57.00 | 0 | — | — |
| 2019-06-10 | $57.00 | $57.00 | 202 | — | — |
| 2019-06-07 | $59.40 | $59.40 | 33 | — | — |
| 2019-06-06 | $55.20 | $55.20 | 193 | — | — |
| 2019-06-05 | $60.00 | $60.00 | 0 | — | — |
| 2019-06-04 | $60.00 | $60.00 | 118 | — | — |
| 2019-06-03 | $60.60 | $60.60 | 0 | — | — |
| 2019-05-31 | $60.60 | $60.60 | 0 | — | — |
| 2019-05-30 | $60.60 | $60.60 | 12 | — | — |
| 2019-05-29 | $66.00 | $66.00 | 0 | — | — |
| 2019-05-28 | $66.00 | $66.00 | 75 | — | — |
| 2019-05-24 | $70.20 | $70.20 | 43 | — | — |
| 2019-05-23 | $66.60 | $66.60 | 32 | — | — |
| 2019-05-22 | $60.00 | $60.00 | 65 | — | — |
| 2019-05-21 | $63.00 | $63.00 | 0 | — | — |
| 2019-05-20 | $63.00 | $63.00 | 47 | — | — |
| 2019-05-17 | $66.00 | $66.00 | 0 | — | — |
| 2019-05-16 | $66.00 | $66.00 | 232 | — | — |
| 2019-05-15 | $61.20 | $61.20 | 58 | — | — |
| 2019-05-14 | $54.00 | $54.00 | 13 | — | — |
| 2019-05-13 | $54.00 | $54.00 | 0 | — | — |
| 2019-05-10 | $54.00 | $54.00 | 0 | — | — |
| 2019-05-09 | $54.00 | $54.00 | 0 | — | — |
| 2019-05-08 | $54.00 | $54.00 | 33 | — | — |
| 2019-05-07 | $43.80 | $43.80 | 102 | — | — |
| 2019-05-06 | $60.60 | $60.60 | 0 | — | — |
| 2019-05-03 | $60.60 | $60.60 | 0 | — | — |
| 2019-05-02 | $60.60 | $60.60 | 0 | — | — |
| 2019-05-01 | $60.60 | $60.60 | 40 | — | — |
| 2019-04-30 | $55.20 | $55.20 | 33 | — | — |
| 2019-04-29 | $60.60 | $60.60 | 37 | — | — |
| 2019-04-26 | $60.60 | $60.60 | 7 | — | — |
| 2019-04-25 | $58.20 | $58.20 | 45 | — | — |
| 2019-04-24 | $48.00 | $48.00 | 3 | — | — |
| 2019-04-23 | $63.00 | $63.00 | 0 | — | — |
| 2019-04-22 | $63.00 | $63.00 | 2 | — | — |
| 2019-04-18 | $61.80 | $61.80 | 5 | — | — |
| 2019-04-17 | $51.60 | $51.60 | 33 | — | — |
| 2019-04-16 | $51.60 | $51.60 | 100 | — | — |
| 2019-04-15 | $60.00 | $60.00 | 18 | — | — |
| 2019-04-12 | $63.00 | $63.00 | 420 | — | — |
| 2019-04-11 | $51.00 | $51.00 | 0 | — | — |
| 2019-04-10 | $51.00 | $51.00 | 0 | — | — |
| 2019-04-09 | $51.00 | $51.00 | 0 | — | — |
| 2019-04-08 | $51.00 | $51.00 | 83 | — | — |
| 2019-04-05 | $56.40 | $56.40 | 0 | — | — |
| 2019-04-04 | $56.40 | $56.40 | 0 | — | — |
| 2019-04-03 | $56.40 | $56.40 | 43 | — | — |
| 2019-04-02 | $54.00 | $54.00 | 0 | — | — |
| 2019-04-01 | $54.00 | $54.00 | 122 | — | — |
| 2019-03-29 | $54.00 | $54.00 | 0 | — | — |
| 2019-03-28 | $54.00 | $54.00 | 2 | — | — |
| 2019-03-27 | $54.00 | $54.00 | 250 | — | — |
| 2019-03-26 | $51.00 | $51.00 | 100 | — | — |
| 2019-03-25 | $51.00 | $51.00 | 105 | — | — |
| 2019-03-22 | $54.00 | $54.00 | 20 | — | — |
| 2019-03-21 | $54.00 | $54.00 | 2 | — | — |
| 2019-03-20 | $54.00 | $54.00 | 0 | — | — |
| 2019-03-19 | $54.00 | $54.00 | 2 | — | — |
| 2019-03-18 | $54.00 | $54.00 | 0 | — | — |
| 2019-03-15 | $54.00 | $54.00 | 0 | — | — |
| 2019-03-14 | $54.00 | $54.00 | 17 | — | — |
| 2019-03-13 | $48.60 | $48.60 | 20 | — | — |
| 2019-03-12 | $49.80 | $49.80 | 0 | — | — |
| 2019-03-11 | $49.80 | $49.80 | 0 | — | — |
| 2019-03-08 | $49.80 | $49.80 | 107 | — | — |
| 2019-03-07 | $57.00 | $57.00 | 30 | — | — |
| 2019-03-06 | $51.60 | $51.60 | 17 | — | — |
| 2019-03-05 | $49.20 | $49.20 | 2 | — | — |
| 2019-03-04 | $54.00 | $54.00 | 2 | — | — |
| 2019-03-01 | $54.00 | $54.00 | 0 | — | — |
| 2019-02-28 | $54.00 | $54.00 | 7 | — | — |
| 2019-02-27 | $48.60 | $48.60 | 125 | — | — |
| 2019-02-26 | $48.60 | $48.60 | 0 | — | — |
| 2019-02-25 | $48.60 | $48.60 | 10 | — | — |
| 2019-02-22 | $51.00 | $51.00 | 0 | — | — |
| 2019-02-21 | $51.00 | $51.00 | 0 | — | — |
| 2019-02-20 | $51.00 | $51.00 | 0 | — | — |
| 2019-02-19 | $51.00 | $51.00 | 100 | — | — |
| 2019-02-15 | $51.00 | $51.00 | 103 | — | — |
| 2019-02-14 | $51.00 | $51.00 | 0 | — | — |
| 2019-02-13 | $51.00 | $51.00 | 28 | — | — |
| 2019-02-12 | $49.80 | $49.80 | 0 | — | — |
| 2019-02-11 | $49.80 | $49.80 | 2 | — | — |
| 2019-02-08 | $54.00 | $54.00 | 0 | — | — |
| 2019-02-07 | $54.00 | $54.00 | 135 | — | — |
| 2019-02-06 | $54.00 | $54.00 | 0 | — | — |
| 2019-02-05 | $54.00 | $54.00 | 62 | — | — |
| 2019-02-04 | $49.20 | $49.20 | 315 | — | — |
| 2019-02-01 | $51.60 | $51.60 | 102 | — | — |
| 2019-01-31 | $51.60 | $51.60 | 107 | — | — |
| 2019-01-30 | $54.00 | $54.00 | 2 | — | — |
| 2019-01-29 | $54.00 | $54.00 | 8 | — | — |
| 2019-01-28 | $54.00 | $54.00 | 130 | — | — |
| 2019-01-25 | $54.00 | $54.00 | 127 | — | — |
| 2019-01-24 | $54.00 | $54.00 | 25 | — | — |
| 2019-01-23 | $48.60 | $48.60 | 17 | — | — |
| 2019-01-22 | $48.60 | $48.60 | 480 | — | — |
| 2019-01-18 | $58.20 | $58.20 | 205 | — | — |
| 2019-01-17 | $58.80 | $58.80 | 0 | — | — |
| 2019-01-16 | $58.80 | $58.80 | 2 | — | — |
| 2019-01-15 | $58.80 | $58.80 | 8 | — | — |
| 2019-01-14 | $59.40 | $59.40 | 8 | — | — |
| 2019-01-11 | $60.00 | $60.00 | 5 | — | — |
| 2019-01-10 | $60.00 | $60.00 | 0 | — | — |
| 2019-01-09 | $60.00 | $60.00 | 75 | — | — |
| 2019-01-08 | $59.40 | $59.40 | 30 | — | — |
| 2019-01-07 | $56.40 | $56.40 | 0 | — | — |
| 2019-01-04 | $56.40 | $56.40 | 0 | — | — |
| 2019-01-03 | $56.40 | $56.40 | 0 | — | — |
| 2019-01-02 | $56.40 | $56.40 | 27 | — | — |