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
- 2007-06-27 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 | $98.80 | $98.80 | 55,480 | — | — |
| 2019-12-30 | $97.80 | $97.80 | 26,735 | — | — |
| 2019-12-27 | $98.80 | $98.80 | 32,880 | — | — |
| 2019-12-26 | $99.80 | $99.80 | 36,350 | — | — |
| 2019-12-24 | $102.40 | $102.40 | 23,755 | — | — |
| 2019-12-23 | $101.60 | $101.60 | 49,945 | — | — |
| 2019-12-20 | $105.40 | $105.40 | 90,760 | — | — |
| 2019-12-19 | $99.60 | $99.60 | 46,325 | — | — |
| 2019-12-18 | $103.80 | $103.80 | 60,180 | — | — |
| 2019-12-17 | $98.00 | $98.00 | 62,245 | — | — |
| 2019-12-16 | $93.60 | $93.60 | 48,150 | — | — |
| 2019-12-13 | $92.80 | $92.80 | 57,680 | — | — |
| 2019-12-12 | $101.00 | $101.00 | 82,515 | — | — |
| 2019-12-11 | $94.60 | $94.60 | 43,250 | — | — |
| 2019-12-10 | $94.20 | $94.20 | 41,835 | — | — |
| 2019-12-09 | $97.40 | $97.40 | 52,025 | — | — |
| 2019-12-06 | $84.60 | $84.60 | 48,245 | — | — |
| 2019-12-05 | $79.40 | $79.40 | 18,825 | — | — |
| 2019-12-04 | $79.20 | $79.20 | 145,450 | — | — |
| 2019-12-03 | $79.20 | $79.20 | 43,290 | — | — |
| 2019-12-02 | $82.40 | $82.40 | 36,205 | — | — |
| 2019-11-29 | $81.80 | $81.80 | 29,595 | — | — |
| 2019-11-27 | $84.00 | $84.00 | 34,775 | — | — |
| 2019-11-26 | $83.20 | $83.20 | 149,830 | — | — |
| 2019-11-25 | $80.40 | $80.40 | 48,520 | — | — |
| 2019-11-22 | $85.00 | $85.00 | 34,635 | — | — |
| 2019-11-21 | $82.20 | $82.20 | 22,805 | — | — |
| 2019-11-20 | $81.00 | $81.00 | 44,320 | — | — |
| 2019-11-19 | $79.60 | $79.60 | 37,185 | — | — |
| 2019-11-18 | $77.80 | $77.80 | 53,750 | — | — |
| 2019-11-15 | $77.60 | $77.60 | 54,410 | — | — |
| 2019-11-14 | $79.80 | $79.80 | 107,515 | — | — |
| 2019-11-13 | $79.20 | $79.20 | 152,995 | — | — |
| 2019-11-12 | $64.80 | $64.80 | 71,945 | — | — |
| 2019-11-11 | $69.40 | $69.40 | 93,460 | — | — |
| 2019-11-08 | $66.00 | $66.00 | 49,980 | — | — |
| 2019-11-07 | $64.20 | $64.20 | 77,225 | — | — |
| 2019-11-06 | $63.00 | $63.00 | 175,505 | — | — |
| 2019-11-05 | $49.80 | $49.80 | 26,890 | — | — |
| 2019-11-04 | $47.40 | $47.40 | 43,125 | — | — |
| 2019-11-01 | $50.20 | $50.20 | 60,775 | — | — |
| 2019-10-31 | $46.20 | $46.20 | 66,885 | — | — |
| 2019-10-30 | $45.60 | $45.60 | 36,040 | — | — |
| 2019-10-29 | $47.00 | $47.00 | 46,985 | — | — |
| 2019-10-28 | $47.60 | $47.60 | 104,940 | — | — |
| 2019-10-25 | $39.20 | $39.20 | 48,285 | — | — |
| 2019-10-24 | $40.20 | $40.20 | 92,180 | — | — |
| 2019-10-23 | $42.40 | $42.40 | 57,945 | — | — |
| 2019-10-22 | $41.00 | $41.00 | 43,320 | — | — |
| 2019-10-21 | $40.60 | $40.60 | 31,270 | — | — |
| 2019-10-18 | $36.40 | $36.40 | 22,110 | — | — |
| 2019-10-17 | $36.00 | $36.00 | 21,155 | — | — |
| 2019-10-16 | $37.80 | $37.80 | 16,415 | — | — |
| 2019-10-15 | $37.60 | $37.60 | 19,410 | — | — |
| 2019-10-14 | $38.00 | $38.00 | 24,200 | — | — |
| 2019-10-11 | $40.80 | $40.80 | 19,740 | — | — |
| 2019-10-10 | $40.20 | $40.20 | 25,335 | — | — |
| 2019-10-09 | $43.20 | $43.20 | 11,565 | — | — |
| 2019-10-08 | $43.80 | $43.80 | 24,990 | — | — |
| 2019-10-07 | $44.40 | $44.40 | 29,785 | — | — |
| 2019-10-04 | $41.00 | $41.00 | 21,725 | — | — |
| 2019-10-03 | $41.00 | $41.00 | 73,755 | — | — |
| 2019-10-02 | $38.60 | $38.60 | 17,370 | — | — |
| 2019-10-01 | $37.40 | $37.40 | 16,970 | — | — |
| 2019-09-30 | $38.20 | $38.20 | 89,430 | — | — |
| 2019-09-27 | $37.20 | $37.20 | 33,905 | — | — |
| 2019-09-26 | $38.60 | $38.60 | 57,460 | — | — |
| 2019-09-25 | $41.20 | $41.20 | 42,245 | — | — |
| 2019-09-24 | $44.80 | $44.80 | 66,200 | — | — |
| 2019-09-23 | $47.00 | $47.00 | 40,650 | — | — |
| 2019-09-20 | $46.20 | $46.20 | 54,890 | — | — |
| 2019-09-19 | $42.60 | $42.60 | 45,735 | — | — |
| 2019-09-18 | $41.40 | $41.40 | 43,945 | — | — |
| 2019-09-17 | $42.00 | $42.00 | 77,305 | — | — |
| 2019-09-16 | $45.20 | $45.20 | 28,035 | — | — |
| 2019-09-13 | $51.40 | $51.40 | 23,205 | — | — |
| 2019-09-12 | $56.60 | $56.60 | 28,795 | — | — |
| 2019-09-11 | $56.60 | $56.60 | 42,610 | — | — |
| 2019-09-10 | $55.60 | $55.60 | 60,225 | — | — |
| 2019-09-09 | $45.00 | $45.00 | 38,530 | — | — |
| 2019-09-06 | $44.20 | $44.20 | 72,025 | — | — |
| 2019-09-05 | $40.60 | $40.60 | 45,395 | — | — |
| 2019-09-04 | $38.00 | $38.00 | 30,655 | — | — |
| 2019-09-03 | $38.60 | $38.60 | 46,490 | — | — |
| 2019-08-30 | $37.20 | $37.20 | 41,420 | — | — |
| 2019-08-29 | $36.80 | $36.80 | 23,745 | — | — |
| 2019-08-28 | $36.60 | $36.60 | 14,385 | — | — |
| 2019-08-27 | $37.00 | $37.00 | 31,870 | — | — |
| 2019-08-26 | $39.60 | $39.60 | 45,555 | — | — |
| 2019-08-23 | $36.00 | $36.00 | 59,590 | — | — |
| 2019-08-22 | $38.20 | $38.20 | 67,220 | — | — |
| 2019-08-21 | $38.80 | $38.80 | 65,840 | — | — |
| 2019-08-20 | $34.80 | $34.80 | 63,755 | — | — |
| 2019-08-19 | $31.00 | $31.00 | 42,360 | — | — |
| 2019-08-16 | $32.20 | $32.20 | 63,185 | — | — |
| 2019-08-15 | $29.60 | $29.60 | 57,270 | — | — |
| 2019-08-14 | $35.80 | $35.80 | 38,800 | — | — |
| 2019-08-13 | $38.60 | $38.60 | 42,970 | — | — |
| 2019-08-12 | $37.60 | $37.60 | 41,340 | — | — |
| 2019-08-09 | $40.00 | $40.00 | 51,920 | — | — |
| 2019-08-08 | $39.40 | $39.40 | 84,400 | — | — |
| 2019-08-07 | $40.40 | $40.40 | 126,480 | — | — |
| 2019-08-06 | $60.40 | $60.40 | 30,825 | — | — |
| 2019-08-05 | $61.80 | $61.80 | 24,990 | — | — |
| 2019-08-02 | $64.40 | $64.40 | 25,890 | — | — |
| 2019-08-01 | $64.60 | $64.60 | 33,970 | — | — |
| 2019-07-31 | $66.00 | $66.00 | 28,975 | — | — |
| 2019-07-30 | $65.20 | $65.20 | 21,515 | — | — |
| 2019-07-29 | $64.80 | $64.80 | 19,010 | — | — |
| 2019-07-26 | $69.80 | $69.80 | 20,540 | — | — |
| 2019-07-25 | $71.00 | $71.00 | 17,070 | — | — |
| 2019-07-24 | $75.20 | $75.20 | 32,125 | — | — |
| 2019-07-23 | $74.40 | $74.40 | 34,015 | — | — |
| 2019-07-22 | $72.00 | $72.00 | 70,195 | — | — |
| 2019-07-19 | $76.80 | $76.80 | 40,850 | — | — |
| 2019-07-18 | $74.00 | $74.00 | 55,990 | — | — |
| 2019-07-17 | $84.60 | $84.60 | 29,480 | — | — |
| 2019-07-16 | $86.00 | $86.00 | 69,080 | — | — |
| 2019-07-15 | $87.40 | $87.40 | 28,415 | — | — |
| 2019-07-12 | $92.60 | $92.60 | 21,440 | — | — |
| 2019-07-11 | $95.60 | $95.60 | 40,900 | — | — |
| 2019-07-10 | $96.80 | $96.80 | 45,470 | — | — |
| 2019-07-09 | $103.00 | $103.00 | 42,555 | — | — |
| 2019-07-08 | $106.60 | $106.60 | 23,395 | — | — |
| 2019-07-05 | $106.00 | $106.00 | 38,700 | — | — |
| 2019-07-03 | $107.40 | $107.40 | 15,755 | — | — |
| 2019-07-02 | $110.60 | $110.60 | 36,695 | — | — |
| 2019-07-01 | $107.60 | $107.60 | 55,400 | — | — |
| 2019-06-28 | $103.20 | $103.20 | 498,240 | — | — |
| 2019-06-27 | $106.40 | $106.40 | 94,100 | — | — |
| 2019-06-26 | $111.40 | $111.40 | 72,475 | — | — |
| 2019-06-25 | $122.00 | $122.00 | 67,235 | — | — |
| 2019-06-24 | $148.80 | $148.80 | 50,090 | — | — |
| 2019-06-21 | $155.00 | $155.00 | 18,675 | — | — |
| 2019-06-20 | $165.60 | $165.60 | 15,200 | — | — |
| 2019-06-19 | $164.80 | $164.80 | 15,355 | — | — |
| 2019-06-18 | $165.40 | $165.40 | 24,985 | — | — |
| 2019-06-17 | $167.60 | $167.60 | 13,100 | — | — |
| 2019-06-14 | $167.20 | $167.20 | 8,500 | — | — |
| 2019-06-13 | $171.20 | $171.20 | 14,810 | — | — |
| 2019-06-12 | $168.40 | $168.40 | 16,635 | — | — |
| 2019-06-11 | $167.40 | $167.40 | 17,795 | — | — |
| 2019-06-10 | $168.80 | $168.80 | 19,560 | — | — |
| 2019-06-07 | $168.40 | $168.40 | 20,780 | — | — |
| 2019-06-06 | $168.00 | $168.00 | 14,000 | — | — |
| 2019-06-05 | $169.80 | $169.80 | 22,475 | — | — |
| 2019-06-04 | $177.40 | $177.40 | 18,655 | — | — |
| 2019-06-03 | $179.40 | $179.40 | 9,600 | — | — |
| 2019-05-31 | $182.40 | $182.40 | 25,240 | — | — |
| 2019-05-30 | $188.40 | $188.40 | 11,055 | — | — |
| 2019-05-29 | $192.00 | $192.00 | 18,545 | — | — |
| 2019-05-28 | $199.00 | $199.00 | 12,175 | — | — |
| 2019-05-24 | $205.20 | $205.20 | 7,900 | — | — |
| 2019-05-23 | $207.00 | $207.00 | 25,380 | — | — |
| 2019-05-22 | $207.00 | $207.00 | 20,395 | — | — |
| 2019-05-21 | $215.60 | $215.60 | 16,390 | — | — |
| 2019-05-20 | $214.80 | $214.80 | 9,475 | — | — |
| 2019-05-17 | $217.60 | $217.60 | 12,430 | — | — |
| 2019-05-16 | $216.20 | $216.20 | 13,360 | — | — |
| 2019-05-15 | $218.60 | $218.60 | 10,875 | — | — |
| 2019-05-14 | $219.80 | $219.80 | 17,375 | — | — |
| 2019-05-13 | $223.60 | $223.60 | 29,780 | — | — |
| 2019-05-10 | $225.60 | $225.60 | 22,930 | — | — |
| 2019-05-09 | $226.80 | $226.80 | 29,330 | — | — |
| 2019-05-08 | $253.40 | $253.40 | 6,680 | — | — |
| 2019-05-07 | $250.00 | $250.00 | 6,840 | — | — |
| 2019-05-06 | $253.20 | $253.20 | 8,760 | — | — |
| 2019-05-03 | $250.40 | $250.40 | 14,800 | — | — |
| 2019-05-02 | $243.40 | $243.40 | 7,680 | — | — |
| 2019-05-01 | $245.60 | $245.60 | 6,370 | — | — |
| 2019-04-30 | $251.00 | $251.00 | 13,320 | — | — |
| 2019-04-29 | $252.00 | $252.00 | 9,540 | — | — |
| 2019-04-26 | $255.20 | $255.20 | 13,970 | — | — |
| 2019-04-25 | $246.40 | $246.40 | 13,740 | — | — |
| 2019-04-24 | $247.00 | $247.00 | 13,045 | — | — |
| 2019-04-23 | $252.60 | $252.60 | 10,780 | — | — |
| 2019-04-22 | $252.00 | $252.00 | 8,350 | — | — |
| 2019-04-18 | $258.40 | $258.40 | 7,155 | — | — |
| 2019-04-17 | $264.40 | $264.40 | 10,515 | — | — |
| 2019-04-16 | $266.00 | $266.00 | 6,875 | — | — |
| 2019-04-15 | $266.80 | $266.80 | 11,905 | — | — |
| 2019-04-12 | $262.40 | $262.40 | 10,105 | — | — |
| 2019-04-11 | $262.40 | $262.40 | 13,965 | — | — |
| 2019-04-10 | $262.00 | $262.00 | 8,915 | — | — |
| 2019-04-09 | $263.00 | $263.00 | 11,280 | — | — |
| 2019-04-08 | $265.20 | $265.20 | 14,210 | — | — |
| 2019-04-05 | $266.20 | $266.20 | 24,360 | — | — |
| 2019-04-04 | $273.00 | $273.00 | 18,280 | — | — |
| 2019-04-03 | $279.40 | $279.40 | 26,870 | — | — |
| 2019-04-02 | $281.20 | $281.20 | 70,000 | — | — |
| 2019-04-01 | $284.80 | $284.80 | 97,390 | — | — |
| 2019-03-29 | $405.00 | $405.00 | 13,945 | — | — |
| 2019-03-28 | $405.20 | $405.20 | 7,630 | — | — |
| 2019-03-27 | $407.00 | $407.00 | 4,590 | — | — |
| 2019-03-26 | $414.80 | $414.80 | 4,035 | — | — |
| 2019-03-25 | $414.00 | $414.00 | 3,385 | — | — |
| 2019-03-22 | $418.00 | $418.00 | 6,020 | — | — |
| 2019-03-21 | $431.20 | $431.20 | 4,995 | — | — |
| 2019-03-20 | $437.80 | $437.80 | 4,845 | — | — |
| 2019-03-19 | $438.20 | $438.20 | 5,395 | — | — |
| 2019-03-18 | $437.80 | $437.80 | 7,180 | — | — |
| 2019-03-15 | $446.40 | $446.40 | 21,205 | — | — |
| 2019-03-14 | $448.40 | $448.40 | 5,695 | — | — |
| 2019-03-13 | $450.40 | $450.40 | 10,450 | — | — |
| 2019-03-12 | $456.00 | $456.00 | 8,525 | — | — |
| 2019-03-11 | $457.20 | $457.20 | 8,045 | — | — |
| 2019-03-08 | $453.80 | $453.80 | 7,905 | — | — |
| 2019-03-07 | $463.00 | $463.00 | 8,220 | — | — |
| 2019-03-06 | $461.80 | $461.80 | 6,230 | — | — |
| 2019-03-05 | $464.20 | $464.20 | 19,115 | — | — |
| 2019-03-04 | $461.80 | $461.80 | 12,155 | — | — |
| 2019-03-01 | $461.40 | $461.40 | 19,710 | — | — |
| 2019-02-28 | $436.20 | $436.20 | 15,735 | — | — |
| 2019-02-27 | $447.80 | $447.80 | 7,750 | — | — |
| 2019-02-26 | $455.40 | $455.40 | 3,875 | — | — |
| 2019-02-25 | $464.40 | $464.40 | 10,930 | — | — |
| 2019-02-22 | $456.80 | $456.80 | 11,310 | — | — |
| 2019-02-21 | $446.80 | $446.80 | 8,755 | — | — |
| 2019-02-20 | $449.80 | $449.80 | 11,420 | — | — |
| 2019-02-19 | $447.40 | $447.40 | 4,685 | — | — |
| 2019-02-15 | $455.20 | $455.20 | 6,590 | — | — |
| 2019-02-14 | $451.00 | $451.00 | 8,280 | — | — |
| 2019-02-13 | $442.60 | $442.60 | 10,605 | — | — |
| 2019-02-12 | $440.00 | $440.00 | 6,150 | — | — |
| 2019-02-11 | $433.40 | $433.40 | 5,295 | — | — |
| 2019-02-08 | $426.00 | $426.00 | 4,145 | — | — |
| 2019-02-07 | $418.60 | $418.60 | 3,585 | — | — |
| 2019-02-06 | $420.40 | $420.40 | 10,755 | — | — |
| 2019-02-05 | $418.80 | $418.80 | 12,080 | — | — |
| 2019-02-04 | $406.20 | $406.20 | 7,540 | — | — |
| 2019-02-01 | $401.00 | $401.00 | 8,765 | — | — |
| 2019-01-31 | $393.80 | $393.80 | 4,495 | — | — |
| 2019-01-30 | $387.20 | $387.20 | 5,805 | — | — |
| 2019-01-29 | $386.60 | $386.60 | 4,675 | — | — |
| 2019-01-28 | $388.60 | $388.60 | 4,910 | — | — |
| 2019-01-25 | $384.40 | $384.40 | 7,390 | — | — |
| 2019-01-24 | $370.40 | $370.40 | 5,400 | — | — |
| 2019-01-23 | $359.60 | $359.60 | 4,565 | — | — |
| 2019-01-22 | $356.00 | $356.00 | 5,710 | — | — |
| 2019-01-18 | $354.00 | $354.00 | 4,830 | — | — |
| 2019-01-17 | $340.00 | $340.00 | 4,420 | — | — |
| 2019-01-16 | $347.60 | $347.60 | 5,835 | — | — |
| 2019-01-15 | $342.60 | $342.60 | 7,280 | — | — |
| 2019-01-14 | $335.40 | $335.40 | 8,080 | — | — |
| 2019-01-11 | $335.60 | $335.60 | 4,330 | — | — |
| 2019-01-10 | $332.00 | $332.00 | 6,355 | — | — |
| 2019-01-09 | $319.40 | $319.40 | 3,695 | — | — |
| 2019-01-08 | $320.00 | $320.00 | 7,105 | — | — |
| 2019-01-07 | $313.20 | $313.20 | 10,735 | — | — |
| 2019-01-04 | $304.20 | $304.20 | 6,350 | — | — |
| 2019-01-03 | $293.00 | $293.00 | 5,720 | — | — |
| 2019-01-02 | $297.20 | $297.20 | 12,630 | — | — |