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
- 2014-05-02 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 | $72.80 | $72.80 | 25,585 | — | — |
| 2019-12-30 | $70.00 | $70.00 | 21,066 | — | — |
| 2019-12-27 | $69.76 | $69.76 | 20,615 | — | — |
| 2019-12-26 | $68.56 | $68.56 | 19,933 | — | — |
| 2019-12-24 | $64.72 | $64.72 | 13,320 | — | — |
| 2019-12-23 | $63.44 | $63.44 | 16,793 | — | — |
| 2019-12-20 | $57.92 | $57.92 | 26,853 | — | — |
| 2019-12-19 | $59.44 | $59.44 | 9,404 | — | — |
| 2019-12-18 | $58.64 | $58.64 | 9,971 | — | — |
| 2019-12-17 | $59.68 | $59.68 | 42,934 | — | — |
| 2019-12-16 | $58.00 | $58.00 | 42,148 | — | — |
| 2019-12-13 | $58.40 | $58.40 | 8,428 | — | — |
| 2019-12-12 | $59.36 | $59.36 | 10,473 | — | — |
| 2019-12-11 | $63.20 | $63.20 | 8,910 | — | — |
| 2019-12-10 | $66.00 | $66.00 | 126,556 | — | — |
| 2019-12-09 | $76.64 | $76.64 | 6,895 | — | — |
| 2019-12-06 | $76.80 | $76.80 | 7,166 | — | — |
| 2019-12-05 | $78.24 | $78.24 | 4,889 | — | — |
| 2019-12-04 | $77.12 | $77.12 | 10,834 | — | — |
| 2019-12-03 | $82.40 | $82.40 | 6,075 | — | — |
| 2019-12-02 | $84.80 | $84.80 | 2,950 | — | — |
| 2019-11-29 | $86.40 | $86.40 | 1,026 | — | — |
| 2019-11-27 | $86.40 | $86.40 | 5,070 | — | — |
| 2019-11-26 | $87.20 | $87.20 | 2,124 | — | — |
| 2019-11-25 | $88.00 | $88.00 | 4,286 | — | — |
| 2019-11-22 | $88.00 | $88.00 | 2,073 | — | — |
| 2019-11-21 | $89.60 | $89.60 | 1,920 | — | — |
| 2019-11-20 | $88.80 | $88.80 | 2,148 | — | — |
| 2019-11-19 | $89.60 | $89.60 | 2,966 | — | — |
| 2019-11-18 | $89.60 | $89.60 | 2,513 | — | — |
| 2019-11-15 | $90.00 | $90.00 | 2,386 | — | — |
| 2019-11-14 | $92.80 | $92.80 | 2,451 | — | — |
| 2019-11-13 | $94.40 | $94.40 | 3,844 | — | — |
| 2019-11-12 | $96.00 | $96.00 | 13,918 | — | — |
| 2019-11-11 | $91.20 | $91.20 | 5,946 | — | — |
| 2019-11-08 | $93.60 | $93.60 | 5,229 | — | — |
| 2019-11-07 | $95.20 | $95.20 | 19,215 | — | — |
| 2019-11-06 | $102.40 | $102.40 | 1,651 | — | — |
| 2019-11-05 | $102.40 | $102.40 | 3,688 | — | — |
| 2019-11-04 | $108.00 | $108.00 | 10,035 | — | — |
| 2019-11-01 | $99.20 | $99.20 | 4,288 | — | — |
| 2019-10-31 | $93.60 | $93.60 | 1,649 | — | — |
| 2019-10-30 | $94.40 | $94.40 | 4,573 | — | — |
| 2019-10-29 | $88.00 | $88.00 | 1,066 | — | — |
| 2019-10-28 | $88.80 | $88.80 | 943 | — | — |
| 2019-10-25 | $87.20 | $87.20 | 1,519 | — | — |
| 2019-10-24 | $86.40 | $86.40 | 2,778 | — | — |
| 2019-10-23 | $88.80 | $88.80 | 1,175 | — | — |
| 2019-10-22 | $87.20 | $87.20 | 2,463 | — | — |
| 2019-10-21 | $88.80 | $88.80 | 758 | — | — |
| 2019-10-18 | $89.60 | $89.60 | 3,036 | — | — |
| 2019-10-17 | $91.20 | $91.20 | 4,244 | — | — |
| 2019-10-16 | $86.40 | $86.40 | 4,938 | — | — |
| 2019-10-15 | $88.00 | $88.00 | 6,466 | — | — |
| 2019-10-14 | $84.00 | $84.00 | 3,451 | — | — |
| 2019-10-11 | $83.20 | $83.20 | 5,139 | — | — |
| 2019-10-10 | $80.80 | $80.80 | 3,690 | — | — |
| 2019-10-09 | $81.60 | $81.60 | 1,799 | — | — |
| 2019-10-08 | $82.40 | $82.40 | 2,210 | — | — |
| 2019-10-07 | $84.00 | $84.00 | 1,556 | — | — |
| 2019-10-04 | $85.60 | $85.60 | 2,513 | — | — |
| 2019-10-03 | $84.00 | $84.00 | 1,753 | — | — |
| 2019-10-02 | $84.00 | $84.00 | 2,160 | — | — |
| 2019-10-01 | $84.80 | $84.80 | 2,255 | — | — |
| 2019-09-30 | $85.20 | $85.20 | 1,955 | — | — |
| 2019-09-27 | $85.60 | $85.60 | 2,090 | — | — |
| 2019-09-26 | $86.40 | $86.40 | 3,781 | — | — |
| 2019-09-25 | $88.00 | $88.00 | 3,311 | — | — |
| 2019-09-24 | $88.80 | $88.80 | 5,789 | — | — |
| 2019-09-23 | $92.80 | $92.80 | 5,768 | — | — |
| 2019-09-20 | $92.00 | $92.00 | 5,878 | — | — |
| 2019-09-19 | $92.80 | $92.80 | 8,433 | — | — |
| 2019-09-18 | $93.60 | $93.60 | 22,175 | — | — |
| 2019-09-17 | $87.20 | $87.20 | 1,356 | — | — |
| 2019-09-16 | $88.80 | $88.80 | 1,499 | — | — |
| 2019-09-13 | $88.00 | $88.00 | 1,960 | — | — |
| 2019-09-12 | $88.00 | $88.00 | 2,616 | — | — |
| 2019-09-11 | $91.20 | $91.20 | 2,006 | — | — |
| 2019-09-10 | $88.80 | $88.80 | 2,795 | — | — |
| 2019-09-09 | $84.80 | $84.80 | 2,848 | — | — |
| 2019-09-06 | $88.00 | $88.00 | 2,294 | — | — |
| 2019-09-05 | $88.00 | $88.00 | 2,214 | — | — |
| 2019-09-04 | $85.60 | $85.60 | 1,641 | — | — |
| 2019-09-03 | $88.80 | $88.80 | 1,953 | — | — |
| 2019-08-30 | $88.00 | $88.00 | 1,355 | — | — |
| 2019-08-29 | $88.00 | $88.00 | 1,450 | — | — |
| 2019-08-28 | $88.00 | $88.00 | 1,350 | — | — |
| 2019-08-27 | $84.80 | $84.80 | 1,898 | — | — |
| 2019-08-26 | $87.20 | $87.20 | 1,039 | — | — |
| 2019-08-23 | $88.00 | $88.00 | 2,066 | — | — |
| 2019-08-22 | $92.00 | $92.00 | 2,296 | — | — |
| 2019-08-21 | $88.80 | $88.80 | 2,496 | — | — |
| 2019-08-20 | $88.80 | $88.80 | 2,364 | — | — |
| 2019-08-19 | $85.60 | $85.60 | 1,263 | — | — |
| 2019-08-16 | $86.40 | $86.40 | 1,491 | — | — |
| 2019-08-15 | $83.20 | $83.20 | 1,829 | — | — |
| 2019-08-14 | $81.60 | $81.60 | 2,151 | — | — |
| 2019-08-13 | $83.20 | $83.20 | 1,400 | — | — |
| 2019-08-12 | $85.60 | $85.60 | 1,469 | — | — |
| 2019-08-09 | $80.00 | $80.00 | 7,155 | — | — |
| 2019-08-08 | $88.00 | $88.00 | 1,590 | — | — |
| 2019-08-07 | $88.80 | $88.80 | 2,184 | — | — |
| 2019-08-06 | $85.60 | $85.60 | 1,989 | — | — |
| 2019-08-05 | $85.60 | $85.60 | 3,050 | — | — |
| 2019-08-02 | $88.80 | $88.80 | 2,814 | — | — |
| 2019-08-01 | $88.00 | $88.00 | 3,396 | — | — |
| 2019-07-31 | $89.60 | $89.60 | 3,154 | — | — |
| 2019-07-30 | $91.20 | $91.20 | 5,190 | — | — |
| 2019-07-29 | $92.80 | $92.80 | 3,121 | — | — |
| 2019-07-26 | $92.40 | $92.40 | 2,926 | — | — |
| 2019-07-25 | $93.60 | $93.60 | 5,833 | — | — |
| 2019-07-24 | $97.60 | $97.60 | 8,295 | — | — |
| 2019-07-23 | $96.00 | $96.00 | 1,696 | — | — |
| 2019-07-22 | $98.40 | $98.40 | 2,424 | — | — |
| 2019-07-19 | $98.40 | $98.40 | 2,915 | — | — |
| 2019-07-18 | $97.60 | $97.60 | 2,233 | — | — |
| 2019-07-17 | $99.20 | $99.20 | 2,453 | — | — |
| 2019-07-16 | $100.00 | $100.00 | 1,615 | — | — |
| 2019-07-15 | $100.00 | $100.00 | 1,875 | — | — |
| 2019-07-12 | $102.40 | $102.40 | 2,726 | — | — |
| 2019-07-11 | $102.40 | $102.40 | 4,195 | — | — |
| 2019-07-10 | $103.20 | $103.20 | 2,743 | — | — |
| 2019-07-09 | $102.40 | $102.40 | 1,781 | — | — |
| 2019-07-08 | $103.20 | $103.20 | 1,810 | — | — |
| 2019-07-05 | $103.20 | $103.20 | 4,853 | — | — |
| 2019-07-03 | $101.60 | $101.60 | 1,804 | — | — |
| 2019-07-02 | $100.80 | $100.80 | 2,816 | — | — |
| 2019-07-01 | $101.60 | $101.60 | 3,509 | — | — |
| 2019-06-28 | $104.80 | $104.80 | 3,245 | — | — |
| 2019-06-27 | $104.00 | $104.00 | 4,319 | — | — |
| 2019-06-26 | $105.60 | $105.60 | 2,740 | — | — |
| 2019-06-25 | $104.80 | $104.80 | 3,556 | — | — |
| 2019-06-24 | $103.20 | $103.20 | 4,220 | — | — |
| 2019-06-21 | $105.60 | $105.60 | 3,071 | — | — |
| 2019-06-20 | $104.80 | $104.80 | 6,599 | — | — |
| 2019-06-19 | $104.80 | $104.80 | 4,104 | — | — |
| 2019-06-18 | $103.20 | $103.20 | 9,504 | — | — |
| 2019-06-17 | $104.80 | $104.80 | 17,625 | — | — |
| 2019-06-14 | $92.80 | $92.80 | 2,601 | — | — |
| 2019-06-13 | $92.00 | $92.00 | 3,729 | — | — |
| 2019-06-12 | $89.60 | $89.60 | 2,119 | — | — |
| 2019-06-11 | $88.00 | $88.00 | 2,740 | — | — |
| 2019-06-10 | $89.60 | $89.60 | 3,834 | — | — |
| 2019-06-07 | $93.60 | $93.60 | 3,955 | — | — |
| 2019-06-06 | $91.20 | $91.20 | 3,584 | — | — |
| 2019-06-05 | $95.20 | $95.20 | 9,869 | — | — |
| 2019-06-04 | $87.20 | $87.20 | 4,453 | — | — |
| 2019-06-03 | $87.20 | $87.20 | 8,879 | — | — |
| 2019-05-31 | $98.40 | $98.40 | 4,679 | — | — |
| 2019-05-30 | $104.00 | $104.00 | 7,254 | — | — |
| 2019-05-29 | $100.80 | $100.80 | 2,863 | — | — |
| 2019-05-28 | $100.80 | $100.80 | 3,983 | — | — |
| 2019-05-24 | $102.40 | $102.40 | 5,635 | — | — |
| 2019-05-23 | $98.40 | $98.40 | 7,584 | — | — |
| 2019-05-22 | $101.60 | $101.60 | 6,556 | — | — |
| 2019-05-21 | $109.60 | $109.60 | 4,080 | — | — |
| 2019-05-20 | $112.00 | $112.00 | 2,295 | — | — |
| 2019-05-17 | $115.20 | $115.20 | 3,411 | — | — |
| 2019-05-16 | $114.40 | $114.40 | 3,075 | — | — |
| 2019-05-15 | $117.60 | $117.60 | 3,074 | — | — |
| 2019-05-14 | $116.80 | $116.80 | 2,981 | — | — |
| 2019-05-13 | $113.60 | $113.60 | 5,634 | — | — |
| 2019-05-10 | $119.20 | $119.20 | 4,549 | — | — |
| 2019-05-09 | $120.00 | $120.00 | 4,941 | — | — |
| 2019-05-08 | $127.20 | $127.20 | 5,215 | — | — |
| 2019-05-07 | $123.20 | $123.20 | 3,648 | — | — |
| 2019-05-06 | $122.40 | $122.40 | 10,236 | — | — |
| 2019-05-03 | $120.00 | $120.00 | 4,679 | — | — |
| 2019-05-02 | $121.60 | $121.60 | 4,823 | — | — |
| 2019-05-01 | $120.80 | $120.80 | 6,724 | — | — |
| 2019-04-30 | $124.80 | $124.80 | 7,146 | — | — |
| 2019-04-29 | $132.00 | $132.00 | 5,395 | — | — |
| 2019-04-26 | $132.80 | $132.80 | 4,823 | — | — |
| 2019-04-25 | $135.20 | $135.20 | 11,335 | — | — |
| 2019-04-24 | $136.00 | $136.00 | 6,964 | — | — |
| 2019-04-23 | $136.00 | $136.00 | 10,074 | — | — |
| 2019-04-22 | $136.00 | $136.00 | 11,861 | — | — |
| 2019-04-18 | $132.00 | $132.00 | 10,153 | — | — |
| 2019-04-17 | $128.80 | $128.80 | 21,441 | — | — |
| 2019-04-16 | $140.80 | $140.80 | 9,908 | — | — |
| 2019-04-15 | $143.20 | $143.20 | 27,181 | — | — |
| 2019-04-12 | $146.40 | $146.40 | 16,686 | — | — |
| 2019-04-11 | $148.00 | $148.00 | 12,149 | — | — |
| 2019-04-10 | $145.60 | $145.60 | 15,641 | — | — |
| 2019-04-09 | $147.20 | $147.20 | 22,935 | — | — |
| 2019-04-08 | $144.00 | $144.00 | 47,889 | — | — |
| 2019-04-05 | $130.40 | $130.40 | 6,561 | — | — |
| 2019-04-04 | $129.60 | $129.60 | 4,233 | — | — |
| 2019-04-03 | $126.40 | $126.40 | 11,353 | — | — |
| 2019-04-02 | $124.00 | $124.00 | 6,021 | — | — |
| 2019-04-01 | $119.20 | $119.20 | 4,519 | — | — |
| 2019-03-29 | $120.80 | $120.80 | 7,520 | — | — |
| 2019-03-28 | $113.60 | $113.60 | 4,126 | — | — |
| 2019-03-27 | $117.60 | $117.60 | 4,928 | — | — |
| 2019-03-26 | $124.80 | $124.80 | 5,275 | — | — |
| 2019-03-25 | $120.80 | $120.80 | 6,728 | — | — |
| 2019-03-22 | $125.60 | $125.60 | 5,374 | — | — |
| 2019-03-21 | $125.60 | $125.60 | 12,303 | — | — |
| 2019-03-20 | $134.40 | $134.40 | 7,365 | — | — |
| 2019-03-19 | $138.40 | $138.40 | 15,798 | — | — |
| 2019-03-18 | $129.60 | $129.60 | 13,650 | — | — |
| 2019-03-15 | $120.00 | $120.00 | 16,586 | — | — |
| 2019-03-14 | $126.40 | $126.40 | 33,516 | — | — |
| 2019-03-13 | $100.80 | $100.80 | 3,869 | — | — |
| 2019-03-12 | $101.60 | $101.60 | 2,013 | — | — |
| 2019-03-11 | $100.80 | $100.80 | 2,724 | — | — |
| 2019-03-08 | $97.60 | $97.60 | 4,538 | — | — |
| 2019-03-07 | $100.00 | $100.00 | 5,320 | — | — |
| 2019-03-06 | $98.40 | $98.40 | 4,731 | — | — |
| 2019-03-05 | $99.20 | $99.20 | 2,189 | — | — |
| 2019-03-04 | $100.80 | $100.80 | 3,209 | — | — |
| 2019-03-01 | $102.40 | $102.40 | 4,885 | — | — |
| 2019-02-28 | $98.40 | $98.40 | 4,531 | — | — |
| 2019-02-27 | $96.80 | $96.80 | 4,501 | — | — |
| 2019-02-26 | $94.40 | $94.40 | 8,521 | — | — |
| 2019-02-25 | $102.40 | $102.40 | 5,820 | — | — |
| 2019-02-22 | $105.60 | $105.60 | 6,290 | — | — |
| 2019-02-21 | $102.40 | $102.40 | 15,803 | — | — |
| 2019-02-20 | $112.80 | $112.80 | 7,201 | — | — |
| 2019-02-19 | $110.40 | $110.40 | 7,138 | — | — |
| 2019-02-15 | $110.40 | $110.40 | 6,179 | — | — |
| 2019-02-14 | $109.60 | $109.60 | 9,685 | — | — |
| 2019-02-13 | $111.20 | $111.20 | 11,948 | — | — |
| 2019-02-12 | $106.40 | $106.40 | 31,456 | — | — |
| 2019-02-11 | $107.20 | $107.20 | 39,409 | — | — |
| 2019-02-08 | $92.80 | $92.80 | 6,065 | — | — |
| 2019-02-07 | $92.80 | $92.80 | 6,924 | — | — |
| 2019-02-06 | $94.40 | $94.40 | 9,539 | — | — |
| 2019-02-05 | $95.20 | $95.20 | 15,079 | — | — |
| 2019-02-04 | $96.00 | $96.00 | 27,113 | — | — |
| 2019-02-01 | $90.40 | $90.40 | 78,046 | — | — |
| 2019-01-31 | $81.60 | $81.60 | 343,858 | — | — |
| 2019-01-30 | $57.60 | $57.60 | 41,673 | — | — |
| 2019-01-29 | $59.20 | $59.20 | 20,596 | — | — |
| 2019-01-28 | $57.36 | $57.36 | 5,051 | — | — |
| 2019-01-25 | $58.88 | $58.88 | 3,530 | — | — |
| 2019-01-24 | $58.96 | $58.96 | 3,160 | — | — |
| 2019-01-23 | $58.08 | $58.08 | 5,265 | — | — |
| 2019-01-22 | $60.80 | $60.80 | 5,144 | — | — |
| 2019-01-18 | $59.44 | $59.44 | 3,819 | — | — |
| 2019-01-17 | $61.44 | $61.44 | 3,138 | — | — |
| 2019-01-16 | $63.84 | $63.84 | 4,991 | — | — |
| 2019-01-15 | $63.20 | $63.20 | 5,494 | — | — |
| 2019-01-14 | $59.20 | $59.20 | 11,414 | — | — |
| 2019-01-11 | $58.80 | $58.80 | 3,878 | — | — |
| 2019-01-10 | $54.40 | $54.40 | 3,898 | — | — |
| 2019-01-09 | $56.40 | $56.40 | 4,156 | — | — |
| 2019-01-08 | $61.20 | $61.20 | 7,421 | — | — |
| 2019-01-07 | $61.52 | $61.52 | 12,568 | — | — |
| 2019-01-04 | $49.12 | $49.12 | 6,786 | — | — |
| 2019-01-03 | $43.76 | $43.76 | 2,869 | — | — |
| 2019-01-02 | $43.52 | $43.52 | 5,476 | — | — |