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
- 2017-06-30 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 | $41.00 | $41.00 | 20,610 | — | — |
| 2019-12-30 | $39.40 | $39.40 | 9,725 | — | — |
| 2019-12-27 | $40.80 | $40.80 | 19,040 | — | — |
| 2019-12-26 | $41.00 | $41.00 | 21,320 | — | — |
| 2019-12-24 | $40.00 | $40.00 | 4,630 | — | — |
| 2019-12-23 | $40.20 | $40.20 | 16,385 | — | — |
| 2019-12-20 | $42.40 | $42.40 | 27,320 | — | — |
| 2019-12-19 | $42.60 | $42.60 | 19,570 | — | — |
| 2019-12-18 | $43.40 | $43.40 | 27,245 | — | — |
| 2019-12-17 | $45.60 | $45.60 | 280,585 | — | — |
| 2019-12-16 | $36.20 | $36.20 | 3,245 | — | — |
| 2019-12-13 | $36.40 | $36.40 | 6,370 | — | — |
| 2019-12-12 | $37.00 | $37.00 | 4,885 | — | — |
| 2019-12-11 | $37.40 | $37.40 | 7,165 | — | — |
| 2019-12-10 | $38.90 | $38.90 | 4,950 | — | — |
| 2019-12-09 | $40.00 | $40.00 | 4,035 | — | — |
| 2019-12-06 | $40.60 | $40.60 | 4,225 | — | — |
| 2019-12-05 | $41.40 | $41.40 | 3,485 | — | — |
| 2019-12-04 | $42.60 | $42.60 | 2,885 | — | — |
| 2019-12-03 | $43.60 | $43.60 | 7,490 | — | — |
| 2019-12-02 | $41.80 | $41.80 | 2,315 | — | — |
| 2019-11-29 | $42.30 | $42.30 | 2,245 | — | — |
| 2019-11-27 | $41.00 | $41.00 | 4,745 | — | — |
| 2019-11-26 | $39.60 | $39.60 | 5,895 | — | — |
| 2019-11-25 | $41.20 | $41.20 | 5,315 | — | — |
| 2019-11-22 | $41.40 | $41.40 | 6,775 | — | — |
| 2019-11-21 | $40.40 | $40.40 | 5,455 | — | — |
| 2019-11-20 | $40.00 | $40.00 | 7,545 | — | — |
| 2019-11-19 | $41.00 | $41.00 | 7,940 | — | — |
| 2019-11-18 | $42.80 | $42.80 | 8,420 | — | — |
| 2019-11-15 | $43.60 | $43.60 | 15,365 | — | — |
| 2019-11-14 | $44.60 | $44.60 | 75,080 | — | — |
| 2019-11-13 | $46.60 | $46.60 | 6,875 | — | — |
| 2019-11-12 | $47.00 | $47.00 | 8,775 | — | — |
| 2019-11-11 | $46.60 | $46.60 | 6,345 | — | — |
| 2019-11-08 | $48.40 | $48.40 | 3,600 | — | — |
| 2019-11-07 | $48.00 | $48.00 | 6,200 | — | — |
| 2019-11-06 | $47.40 | $47.40 | 5,140 | — | — |
| 2019-11-05 | $48.00 | $48.00 | 3,100 | — | — |
| 2019-11-04 | $48.40 | $48.40 | 2,630 | — | — |
| 2019-11-01 | $48.80 | $48.80 | 3,560 | — | — |
| 2019-10-31 | $47.40 | $47.40 | 10,385 | — | — |
| 2019-10-30 | $49.40 | $49.40 | 5,050 | — | — |
| 2019-10-29 | $50.20 | $50.20 | 11,575 | — | — |
| 2019-10-28 | $50.80 | $50.80 | 11,265 | — | — |
| 2019-10-25 | $48.40 | $48.40 | 8,710 | — | — |
| 2019-10-24 | $47.20 | $47.20 | 4,700 | — | — |
| 2019-10-23 | $47.80 | $47.80 | 4,500 | — | — |
| 2019-10-22 | $48.00 | $48.00 | 2,215 | — | — |
| 2019-10-21 | $47.60 | $47.60 | 9,050 | — | — |
| 2019-10-18 | $46.60 | $46.60 | 5,765 | — | — |
| 2019-10-17 | $48.20 | $48.20 | 5,800 | — | — |
| 2019-10-16 | $49.00 | $49.00 | 16,700 | — | — |
| 2019-10-15 | $47.80 | $47.80 | 8,270 | — | — |
| 2019-10-14 | $47.00 | $47.00 | 13,625 | — | — |
| 2019-10-11 | $48.80 | $48.80 | 13,695 | — | — |
| 2019-10-10 | $52.00 | $52.00 | 19,530 | — | — |
| 2019-10-09 | $51.80 | $51.80 | 92,515 | — | — |
| 2019-10-08 | $47.20 | $47.20 | 11,080 | — | — |
| 2019-10-07 | $49.80 | $49.80 | 11,510 | — | — |
| 2019-10-04 | $47.00 | $47.00 | 6,430 | — | — |
| 2019-10-03 | $47.20 | $47.20 | 12,860 | — | — |
| 2019-10-02 | $45.20 | $45.20 | 16,205 | — | — |
| 2019-10-01 | $49.00 | $49.00 | 21,505 | — | — |
| 2019-09-30 | $52.20 | $52.20 | 103,070 | — | — |
| 2019-09-27 | $56.20 | $56.20 | 389,235 | — | — |
| 2019-09-26 | $65.40 | $65.40 | 606,265 | — | — |
| 2019-09-25 | $43.60 | $43.60 | 6,250 | — | — |
| 2019-09-24 | $46.00 | $46.00 | 6,000 | — | — |
| 2019-09-23 | $48.80 | $48.80 | 2,570 | — | — |
| 2019-09-20 | $49.40 | $49.40 | 3,485 | — | — |
| 2019-09-19 | $48.00 | $48.00 | 5,385 | — | — |
| 2019-09-18 | $49.60 | $49.60 | 7,260 | — | — |
| 2019-09-17 | $50.50 | $50.50 | 5,825 | — | — |
| 2019-09-16 | $50.40 | $50.40 | 4,295 | — | — |
| 2019-09-13 | $50.40 | $50.40 | 5,090 | — | — |
| 2019-09-12 | $49.40 | $49.40 | 6,270 | — | — |
| 2019-09-11 | $49.52 | $49.52 | 6,400 | — | — |
| 2019-09-10 | $49.00 | $49.00 | 3,025 | — | — |
| 2019-09-09 | $49.20 | $49.20 | 4,625 | — | — |
| 2019-09-06 | $50.00 | $50.00 | 4,560 | — | — |
| 2019-09-05 | $50.00 | $50.00 | 6,105 | — | — |
| 2019-09-04 | $49.60 | $49.60 | 4,610 | — | — |
| 2019-09-03 | $49.00 | $49.00 | 3,455 | — | — |
| 2019-08-30 | $50.80 | $50.80 | 3,060 | — | — |
| 2019-08-29 | $51.00 | $51.00 | 7,685 | — | — |
| 2019-08-28 | $48.20 | $48.20 | 7,205 | — | — |
| 2019-08-27 | $50.00 | $50.00 | 6,665 | — | — |
| 2019-08-26 | $51.40 | $51.40 | 7,090 | — | — |
| 2019-08-23 | $52.40 | $52.40 | 6,395 | — | — |
| 2019-08-22 | $54.40 | $54.40 | 4,865 | — | — |
| 2019-08-21 | $59.40 | $59.40 | 4,495 | — | — |
| 2019-08-20 | $58.00 | $58.00 | 5,860 | — | — |
| 2019-08-19 | $58.60 | $58.60 | 3,770 | — | — |
| 2019-08-16 | $55.40 | $55.40 | 5,645 | — | — |
| 2019-08-15 | $55.60 | $55.60 | 4,575 | — | — |
| 2019-08-14 | $54.00 | $54.00 | 4,560 | — | — |
| 2019-08-13 | $57.60 | $57.60 | 7,100 | — | — |
| 2019-08-12 | $56.20 | $56.20 | 3,670 | — | — |
| 2019-08-09 | $58.00 | $58.00 | 2,605 | — | — |
| 2019-08-08 | $56.80 | $56.80 | 3,580 | — | — |
| 2019-08-07 | $56.00 | $56.00 | 2,785 | — | — |
| 2019-08-06 | $54.00 | $54.00 | 2,930 | — | — |
| 2019-08-05 | $54.00 | $54.00 | 9,240 | — | — |
| 2019-08-02 | $57.00 | $57.00 | 5,140 | — | — |
| 2019-08-01 | $58.20 | $58.20 | 5,840 | — | — |
| 2019-07-31 | $58.40 | $58.40 | 4,075 | — | — |
| 2019-07-30 | $59.60 | $59.60 | 5,835 | — | — |
| 2019-07-29 | $59.40 | $59.40 | 7,735 | — | — |
| 2019-07-26 | $58.60 | $58.60 | 4,045 | — | — |
| 2019-07-25 | $57.60 | $57.60 | 5,830 | — | — |
| 2019-07-24 | $57.40 | $57.40 | 5,420 | — | — |
| 2019-07-23 | $58.60 | $58.60 | 6,985 | — | — |
| 2019-07-22 | $59.00 | $59.00 | 19,870 | — | — |
| 2019-07-19 | $60.60 | $60.60 | 4,810 | — | — |
| 2019-07-18 | $60.40 | $60.40 | 5,650 | — | — |
| 2019-07-17 | $60.40 | $60.40 | 9,500 | — | — |
| 2019-07-16 | $61.20 | $61.20 | 8,775 | — | — |
| 2019-07-15 | $63.40 | $63.40 | 10,455 | — | — |
| 2019-07-12 | $65.40 | $65.40 | 5,875 | — | — |
| 2019-07-11 | $66.60 | $66.60 | 5,770 | — | — |
| 2019-07-10 | $67.00 | $67.00 | 9,925 | — | — |
| 2019-07-09 | $65.20 | $65.20 | 11,895 | — | — |
| 2019-07-08 | $65.40 | $65.40 | 13,250 | — | — |
| 2019-07-05 | $68.00 | $68.00 | 14,080 | — | — |
| 2019-07-03 | $67.00 | $67.00 | 16,605 | — | — |
| 2019-07-02 | $69.60 | $69.60 | 55,855 | — | — |
| 2019-07-01 | $81.60 | $81.60 | 202,120 | — | — |
| 2019-06-28 | $67.60 | $67.60 | 35,665 | — | — |
| 2019-06-27 | $53.00 | $53.00 | 8,965 | — | — |
| 2019-06-26 | $53.60 | $53.60 | 13,030 | — | — |
| 2019-06-25 | $59.00 | $59.00 | 17,600 | — | — |
| 2019-06-24 | $58.00 | $58.00 | 7,285 | — | — |
| 2019-06-21 | $60.20 | $60.20 | 10,015 | — | — |
| 2019-06-20 | $60.80 | $60.80 | 12,950 | — | — |
| 2019-06-19 | $62.40 | $62.40 | 11,650 | — | — |
| 2019-06-18 | $63.00 | $63.00 | 44,940 | — | — |
| 2019-06-17 | $64.40 | $64.40 | 55,745 | — | — |
| 2019-06-14 | $81.60 | $81.60 | 11,025 | — | — |
| 2019-06-13 | $84.80 | $84.80 | 6,345 | — | — |
| 2019-06-12 | $86.60 | $86.60 | 15,905 | — | — |
| 2019-06-11 | $90.80 | $90.80 | 17,070 | — | — |
| 2019-06-10 | $86.20 | $86.20 | 15,435 | — | — |
| 2019-06-07 | $84.00 | $84.00 | 23,455 | — | — |
| 2019-06-06 | $89.60 | $89.60 | 20,715 | — | — |
| 2019-06-05 | $97.00 | $97.00 | 23,475 | — | — |
| 2019-06-04 | $104.00 | $104.00 | 27,670 | — | — |
| 2019-06-03 | $99.00 | $99.00 | 23,790 | — | — |
| 2019-05-31 | $109.00 | $109.00 | 16,405 | — | — |
| 2019-05-30 | $115.40 | $115.40 | 35,535 | — | — |
| 2019-05-29 | $119.80 | $119.80 | 20,380 | — | — |
| 2019-05-28 | $125.80 | $125.80 | 22,250 | — | — |
| 2019-05-24 | $116.60 | $116.60 | 9,410 | — | — |
| 2019-05-23 | $115.00 | $115.00 | 24,795 | — | — |
| 2019-05-22 | $113.80 | $113.80 | 17,635 | — | — |
| 2019-05-21 | $121.40 | $121.40 | 29,945 | — | — |
| 2019-05-20 | $120.40 | $120.40 | 22,610 | — | — |
| 2019-05-17 | $127.80 | $127.80 | 26,730 | — | — |
| 2019-05-16 | $133.80 | $133.80 | 30,640 | — | — |
| 2019-05-15 | $142.60 | $142.60 | 59,270 | — | — |
| 2019-05-14 | $130.00 | $130.00 | 23,490 | — | — |
| 2019-05-13 | $127.40 | $127.40 | 22,415 | — | — |
| 2019-05-10 | $131.20 | $131.20 | 36,410 | — | — |
| 2019-05-09 | $134.60 | $134.60 | 82,215 | — | — |
| 2019-05-08 | $122.80 | $122.80 | 55,360 | — | — |
| 2019-05-07 | $142.00 | $142.00 | 75,055 | — | — |
| 2019-05-06 | $154.00 | $154.00 | 127,330 | — | — |
| 2019-05-03 | $157.80 | $157.80 | 142,535 | — | — |
| 2019-05-02 | $183.00 | $183.00 | 329,645 | — | — |
| 2019-05-01 | $168.00 | $168.00 | 279,375 | — | — |
| 2019-04-30 | $121.00 | $121.00 | 69,130 | — | — |
| 2019-04-29 | $96.00 | $96.00 | 0 | — | — |
| 2019-04-26 | $96.00 | $96.00 | 120,372 | — | — |
| 2019-04-25 | $140.70 | $140.70 | 33,203 | — | — |
| 2019-04-24 | $148.50 | $148.50 | 53,188 | — | — |
| 2019-04-23 | $144.00 | $144.00 | 56,971 | — | — |
| 2019-04-22 | $152.10 | $152.10 | 108,391 | — | — |
| 2019-04-18 | $142.50 | $142.50 | 169,431 | — | — |
| 2019-04-17 | $123.00 | $123.00 | 133,666 | — | — |
| 2019-04-16 | $144.00 | $144.00 | 316,524 | — | — |
| 2019-04-15 | $119.10 | $119.10 | 141,824 | — | — |
| 2019-04-12 | $84.00 | $84.00 | 26,990 | — | — |
| 2019-04-11 | $79.50 | $79.50 | 40,940 | — | — |
| 2019-04-10 | $90.00 | $90.00 | 91,727 | — | — |
| 2019-04-09 | $96.00 | $96.00 | 226,482 | — | — |
| 2019-04-08 | $73.20 | $73.20 | 265,769 | — | — |
| 2019-04-05 | $45.00 | $45.00 | 33,713 | — | — |
| 2019-04-04 | $38.10 | $38.10 | 9,894 | — | — |
| 2019-04-03 | $41.40 | $41.40 | 26,989 | — | — |
| 2019-04-02 | $37.80 | $37.80 | 8,287 | — | — |
| 2019-04-01 | $39.60 | $39.60 | 8,761 | — | — |
| 2019-03-29 | $37.50 | $37.50 | 6,986 | — | — |
| 2019-03-28 | $40.50 | $40.50 | 6,176 | — | — |
| 2019-03-27 | $36.60 | $36.60 | 14,489 | — | — |
| 2019-03-26 | $42.00 | $42.00 | 7,224 | — | — |
| 2019-03-25 | $44.40 | $44.40 | 3,976 | — | — |
| 2019-03-22 | $45.30 | $45.30 | 5,198 | — | — |
| 2019-03-21 | $46.50 | $46.50 | 6,254 | — | — |
| 2019-03-20 | $46.80 | $46.80 | 6,654 | — | — |
| 2019-03-19 | $48.00 | $48.00 | 19,843 | — | — |
| 2019-03-18 | $45.60 | $45.60 | 11,626 | — | — |
| 2019-03-15 | $46.20 | $46.20 | 7,835 | — | — |
| 2019-03-14 | $46.50 | $46.50 | 5,518 | — | — |
| 2019-03-13 | $47.10 | $47.10 | 6,570 | — | — |
| 2019-03-12 | $47.70 | $47.70 | 9,747 | — | — |
| 2019-03-11 | $48.90 | $48.90 | 24,505 | — | — |
| 2019-03-08 | $43.50 | $43.50 | 9,382 | — | — |
| 2019-03-07 | $46.50 | $46.50 | 7,460 | — | — |
| 2019-03-06 | $47.40 | $47.40 | 8,544 | — | — |
| 2019-03-05 | $49.80 | $49.80 | 28,710 | — | — |
| 2019-03-04 | $48.60 | $48.60 | 6,191 | — | — |
| 2019-03-01 | $48.00 | $48.00 | 5,257 | — | — |
| 2019-02-28 | $47.40 | $47.40 | 5,165 | — | — |
| 2019-02-27 | $47.40 | $47.40 | 7,223 | — | — |
| 2019-02-26 | $49.50 | $49.50 | 9,388 | — | — |
| 2019-02-25 | $51.90 | $51.90 | 5,700 | — | — |
| 2019-02-22 | $51.00 | $51.00 | 8,862 | — | — |
| 2019-02-21 | $53.10 | $53.10 | 10,115 | — | — |
| 2019-02-20 | $51.00 | $51.00 | 7,279 | — | — |
| 2019-02-19 | $53.40 | $53.40 | 10,005 | — | — |
| 2019-02-15 | $53.40 | $53.40 | 13,018 | — | — |
| 2019-02-14 | $60.90 | $60.90 | 32,877 | — | — |
| 2019-02-13 | $51.00 | $51.00 | 6,207 | — | — |
| 2019-02-12 | $48.90 | $48.90 | 2,975 | — | — |
| 2019-02-11 | $49.20 | $49.20 | 2,353 | — | — |
| 2019-02-08 | $49.50 | $49.50 | 2,453 | — | — |
| 2019-02-07 | $51.00 | $51.00 | 3,037 | — | — |
| 2019-02-06 | $51.60 | $51.60 | 3,929 | — | — |
| 2019-02-05 | $50.70 | $50.70 | 4,777 | — | — |
| 2019-02-04 | $51.30 | $51.30 | 8,819 | — | — |
| 2019-02-01 | $56.40 | $56.40 | 6,996 | — | — |
| 2019-01-31 | $56.40 | $56.40 | 4,755 | — | — |
| 2019-01-30 | $58.50 | $58.50 | 3,375 | — | — |
| 2019-01-29 | $58.20 | $58.20 | 6,467 | — | — |
| 2019-01-28 | $62.10 | $62.10 | 3,451 | — | — |
| 2019-01-25 | $63.90 | $63.90 | 4,683 | — | — |
| 2019-01-24 | $62.10 | $62.10 | 3,040 | — | — |
| 2019-01-23 | $63.90 | $63.90 | 4,627 | — | — |
| 2019-01-22 | $61.50 | $61.50 | 4,146 | — | — |
| 2019-01-18 | $61.20 | $61.20 | 5,760 | — | — |
| 2019-01-17 | $61.80 | $61.80 | 5,101 | — | — |
| 2019-01-16 | $61.50 | $61.50 | 9,678 | — | — |
| 2019-01-15 | $66.90 | $66.90 | 13,876 | — | — |
| 2019-01-14 | $67.20 | $67.20 | 19,582 | — | — |
| 2019-01-11 | $78.00 | $78.00 | 48,969 | — | — |
| 2019-01-10 | $70.50 | $70.50 | 95,049 | — | — |
| 2019-01-09 | $49.50 | $49.50 | 2,547 | — | — |
| 2019-01-08 | $51.00 | $51.00 | 5,950 | — | — |
| 2019-01-07 | $50.40 | $50.40 | 3,225 | — | — |
| 2019-01-04 | $50.40 | $50.40 | 6,770 | — | — |
| 2019-01-03 | $49.50 | $49.50 | 3,985 | — | — |
| 2019-01-02 | $48.00 | $48.00 | 3,540 | — | — |