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
- 2018-11-29 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 | $65.00 | $65.00 | 4,446 | — | — |
| 2019-12-30 | $58.21 | $58.21 | 1,761 | — | — |
| 2019-12-27 | $62.14 | $62.14 | 2,442 | — | — |
| 2019-12-26 | $60.36 | $60.36 | 4,743 | — | — |
| 2019-12-24 | $62.86 | $62.86 | 1,100 | — | — |
| 2019-12-23 | $64.29 | $64.29 | 3,668 | — | — |
| 2019-12-20 | $55.36 | $55.36 | 5,662 | — | — |
| 2019-12-19 | $48.57 | $48.57 | 2,050 | — | — |
| 2019-12-18 | $48.93 | $48.93 | 2,593 | — | — |
| 2019-12-17 | $48.21 | $48.21 | 4,108 | — | — |
| 2019-12-16 | $48.57 | $48.57 | 2,307 | — | — |
| 2019-12-13 | $51.79 | $51.79 | 3,324 | — | — |
| 2019-12-12 | $48.21 | $48.21 | 2,688 | — | — |
| 2019-12-11 | $46.07 | $46.07 | 2,716 | — | — |
| 2019-12-10 | $50.00 | $50.00 | 3,231 | — | — |
| 2019-12-09 | $55.36 | $55.36 | 4,928 | — | — |
| 2019-12-06 | $45.00 | $45.00 | 2,290 | — | — |
| 2019-12-05 | $44.64 | $44.64 | 1,907 | — | — |
| 2019-12-04 | $45.00 | $45.00 | 2,590 | — | — |
| 2019-12-03 | $48.93 | $48.93 | 1,142 | — | — |
| 2019-12-02 | $48.21 | $48.21 | 3,982 | — | — |
| 2019-11-29 | $50.71 | $50.71 | 3,973 | — | — |
| 2019-11-27 | $54.64 | $54.64 | 2,377 | — | — |
| 2019-11-26 | $57.50 | $57.50 | 1,058 | — | — |
| 2019-11-25 | $53.93 | $53.93 | 1,352 | — | — |
| 2019-11-22 | $53.57 | $53.57 | 2,296 | — | — |
| 2019-11-21 | $51.43 | $51.43 | 776 | — | — |
| 2019-11-20 | $52.50 | $52.50 | 3,452 | — | — |
| 2019-11-19 | $51.43 | $51.43 | 767 | — | — |
| 2019-11-18 | $50.71 | $50.71 | 526 | — | — |
| 2019-11-15 | $48.93 | $48.93 | 3,940 | — | — |
| 2019-11-14 | $50.36 | $50.36 | 1,165 | — | — |
| 2019-11-13 | $51.07 | $51.07 | 1,319 | — | — |
| 2019-11-12 | $51.43 | $51.43 | 605 | — | — |
| 2019-11-11 | $52.14 | $52.14 | 518 | — | — |
| 2019-11-08 | $51.79 | $51.79 | 1,327 | — | — |
| 2019-11-07 | $52.14 | $52.14 | 994 | — | — |
| 2019-11-06 | $52.50 | $52.50 | 1,064 | — | — |
| 2019-11-05 | $56.07 | $56.07 | 2,120 | — | — |
| 2019-11-04 | $56.79 | $56.79 | 2,327 | — | — |
| 2019-11-01 | $56.79 | $56.79 | 1,464 | — | — |
| 2019-10-31 | $55.71 | $55.71 | 3,262 | — | — |
| 2019-10-30 | $52.86 | $52.86 | 1,294 | — | — |
| 2019-10-29 | $52.86 | $52.86 | 1,011 | — | — |
| 2019-10-28 | $56.07 | $56.07 | 1,940 | — | — |
| 2019-10-25 | $56.07 | $56.07 | 1,963 | — | — |
| 2019-10-24 | $61.43 | $61.43 | 591 | — | — |
| 2019-10-23 | $60.36 | $60.36 | 1,532 | — | — |
| 2019-10-22 | $60.71 | $60.71 | 1,047 | — | — |
| 2019-10-21 | $60.71 | $60.71 | 1,646 | — | — |
| 2019-10-18 | $56.79 | $56.79 | 1,599 | — | — |
| 2019-10-17 | $61.07 | $61.07 | 2,100 | — | — |
| 2019-10-16 | $61.43 | $61.43 | 868 | — | — |
| 2019-10-15 | $61.79 | $61.79 | 3,072 | — | — |
| 2019-10-14 | $65.00 | $65.00 | 2,072 | — | — |
| 2019-10-11 | $60.71 | $60.71 | 1,361 | — | — |
| 2019-10-10 | $62.86 | $62.86 | 1,224 | — | — |
| 2019-10-09 | $58.21 | $58.21 | 3,231 | — | — |
| 2019-10-08 | $63.93 | $63.93 | 2,047 | — | — |
| 2019-10-07 | $58.21 | $58.21 | 8,624 | — | — |
| 2019-10-04 | $49.29 | $49.29 | 4,766 | — | — |
| 2019-10-03 | $52.50 | $52.50 | 2,943 | — | — |
| 2019-10-02 | $56.79 | $56.79 | 2,083 | — | — |
| 2019-10-01 | $63.21 | $63.21 | 2,806 | — | — |
| 2019-09-30 | $70.00 | $70.00 | 3,657 | — | — |
| 2019-09-27 | $75.36 | $75.36 | 596 | — | — |
| 2019-09-26 | $75.36 | $75.36 | 2,226 | — | — |
| 2019-09-25 | $78.21 | $78.21 | 1,546 | — | — |
| 2019-09-24 | $82.14 | $82.14 | 1,168 | — | — |
| 2019-09-23 | $86.07 | $86.07 | 997 | — | — |
| 2019-09-20 | $85.36 | $85.36 | 4,514 | — | — |
| 2019-09-19 | $85.00 | $85.00 | 893 | — | — |
| 2019-09-18 | $85.36 | $85.36 | 1,837 | — | — |
| 2019-09-17 | $88.57 | $88.57 | 1,526 | — | — |
| 2019-09-16 | $89.29 | $89.29 | 1,190 | — | — |
| 2019-09-13 | $91.43 | $91.43 | 952 | — | — |
| 2019-09-12 | $94.29 | $94.29 | 1,789 | — | — |
| 2019-09-11 | $98.93 | $98.93 | 3,405 | — | — |
| 2019-09-10 | $93.93 | $93.93 | 1,873 | — | — |
| 2019-09-09 | $92.14 | $92.14 | 1,588 | — | — |
| 2019-09-06 | $92.86 | $92.86 | 2,794 | — | — |
| 2019-09-05 | $95.71 | $95.71 | 2,058 | — | — |
| 2019-09-04 | $96.43 | $96.43 | 2,215 | — | — |
| 2019-09-03 | $92.14 | $92.14 | 1,210 | — | — |
| 2019-08-30 | $97.14 | $97.14 | 669 | — | — |
| 2019-08-29 | $97.86 | $97.86 | 1,543 | — | — |
| 2019-08-28 | $90.71 | $90.71 | 1,456 | — | — |
| 2019-08-27 | $91.07 | $91.07 | 2,517 | — | — |
| 2019-08-26 | $93.57 | $93.57 | 1,271 | — | — |
| 2019-08-23 | $95.00 | $95.00 | 13,768 | — | — |
| 2019-08-22 | $101.79 | $101.79 | 946 | — | — |
| 2019-08-21 | $98.57 | $98.57 | 1,187 | — | — |
| 2019-08-20 | $96.07 | $96.07 | 1,448 | — | — |
| 2019-08-19 | $97.50 | $97.50 | 1,322 | — | — |
| 2019-08-16 | $102.86 | $102.86 | 910 | — | — |
| 2019-08-15 | $92.86 | $92.86 | 2,526 | — | — |
| 2019-08-14 | $107.14 | $107.14 | 1,834 | — | — |
| 2019-08-13 | $106.07 | $106.07 | 3,853 | — | — |
| 2019-08-12 | $90.36 | $90.36 | 2,506 | — | — |
| 2019-08-09 | $93.93 | $93.93 | 2,932 | — | — |
| 2019-08-08 | $97.86 | $97.86 | 1,764 | — | — |
| 2019-08-07 | $94.29 | $94.29 | 2,120 | — | — |
| 2019-08-06 | $91.79 | $91.79 | 1,411 | — | — |
| 2019-08-05 | $85.71 | $85.71 | 1,831 | — | — |
| 2019-08-02 | $90.00 | $90.00 | 3,640 | — | — |
| 2019-08-01 | $99.29 | $99.29 | 1,856 | — | — |
| 2019-07-31 | $104.64 | $104.64 | 1,652 | — | — |
| 2019-07-30 | $98.57 | $98.57 | 1,285 | — | — |
| 2019-07-29 | $98.21 | $98.21 | 876 | — | — |
| 2019-07-26 | $91.07 | $91.07 | 2,568 | — | — |
| 2019-07-25 | $83.57 | $83.57 | 3,346 | — | — |
| 2019-07-24 | $79.64 | $79.64 | 4,710 | — | — |
| 2019-07-23 | $89.29 | $89.29 | 6,342 | — | — |
| 2019-07-22 | $95.71 | $95.71 | 2,624 | — | — |
| 2019-07-19 | $100.36 | $100.36 | 3,422 | — | — |
| 2019-07-18 | $99.64 | $99.64 | 2,668 | — | — |
| 2019-07-17 | $104.29 | $104.29 | 1,529 | — | — |
| 2019-07-16 | $113.93 | $113.93 | 924 | — | — |
| 2019-07-15 | $107.14 | $107.14 | 1,417 | — | — |
| 2019-07-12 | $107.50 | $107.50 | 1,047 | — | — |
| 2019-07-11 | $117.50 | $117.50 | 1,156 | — | — |
| 2019-07-10 | $114.29 | $114.29 | 854 | — | — |
| 2019-07-09 | $107.86 | $107.86 | 1,974 | — | — |
| 2019-07-08 | $116.43 | $116.43 | 1,666 | — | — |
| 2019-07-05 | $116.79 | $116.79 | 1,078 | — | — |
| 2019-07-03 | $120.71 | $120.71 | 487 | — | — |
| 2019-07-02 | $118.21 | $118.21 | 963 | — | — |
| 2019-07-01 | $119.29 | $119.29 | 1,165 | — | — |
| 2019-06-28 | $131.07 | $131.07 | 36,504 | — | — |
| 2019-06-27 | $130.71 | $130.71 | 2,414 | — | — |
| 2019-06-26 | $117.14 | $117.14 | 2,862 | — | — |
| 2019-06-25 | $139.29 | $139.29 | 1,417 | — | — |
| 2019-06-24 | $140.36 | $140.36 | 2,022 | — | — |
| 2019-06-21 | $136.79 | $136.79 | 1,170 | — | — |
| 2019-06-20 | $138.93 | $138.93 | 1,725 | — | — |
| 2019-06-19 | $139.64 | $139.64 | 2,657 | — | — |
| 2019-06-18 | $127.86 | $127.86 | 2,831 | — | — |
| 2019-06-17 | $110.71 | $110.71 | 2,069 | — | — |
| 2019-06-14 | $105.00 | $105.00 | 1,159 | — | — |
| 2019-06-13 | $100.00 | $100.00 | 1,308 | — | — |
| 2019-06-12 | $98.93 | $98.93 | 1,282 | — | — |
| 2019-06-11 | $100.00 | $100.00 | 1,901 | — | — |
| 2019-06-10 | $100.00 | $100.00 | 1,473 | — | — |
| 2019-06-07 | $97.14 | $97.14 | 2,419 | — | — |
| 2019-06-06 | $97.50 | $97.50 | 1,929 | — | — |
| 2019-06-05 | $99.64 | $99.64 | 1,680 | — | — |
| 2019-06-04 | $100.36 | $100.36 | 2,204 | — | — |
| 2019-06-03 | $93.57 | $93.57 | 3,396 | — | — |
| 2019-05-31 | $100.36 | $100.36 | 2,120 | — | — |
| 2019-05-30 | $109.29 | $109.29 | 3,139 | — | — |
| 2019-05-29 | $97.86 | $97.86 | 3,013 | — | — |
| 2019-05-28 | $94.64 | $94.64 | 2,512 | — | — |
| 2019-05-24 | $103.21 | $103.21 | 1,123 | — | — |
| 2019-05-23 | $97.86 | $97.86 | 4,035 | — | — |
| 2019-05-22 | $92.14 | $92.14 | 7,143 | — | — |
| 2019-05-21 | $109.29 | $109.29 | 2,878 | — | — |
| 2019-05-20 | $114.64 | $114.64 | 3,335 | — | — |
| 2019-05-17 | $109.64 | $109.64 | 11,080 | — | — |
| 2019-05-16 | $142.86 | $142.86 | 6,224 | — | — |
| 2019-05-15 | $162.86 | $162.86 | 1,238 | — | — |
| 2019-05-14 | $171.79 | $171.79 | 1,582 | — | — |
| 2019-05-13 | $163.21 | $163.21 | 1,756 | — | — |
| 2019-05-10 | $175.71 | $175.71 | 918 | — | — |
| 2019-05-09 | $163.93 | $163.93 | 1,089 | — | — |
| 2019-05-08 | $162.14 | $162.14 | 1,501 | — | — |
| 2019-05-07 | $157.14 | $157.14 | 1,649 | — | — |
| 2019-05-06 | $161.79 | $161.79 | 1,294 | — | — |
| 2019-05-03 | $164.64 | $164.64 | 4,122 | — | — |
| 2019-05-02 | $158.57 | $158.57 | 1,820 | — | — |
| 2019-05-01 | $161.43 | $161.43 | 1,226 | — | — |
| 2019-04-30 | $162.86 | $162.86 | 1,946 | — | — |
| 2019-04-29 | $168.93 | $168.93 | 764 | — | — |
| 2019-04-26 | $171.07 | $171.07 | 624 | — | — |
| 2019-04-25 | $168.93 | $168.93 | 580 | — | — |
| 2019-04-24 | $167.86 | $167.86 | 2,674 | — | — |
| 2019-04-23 | $169.29 | $169.29 | 1,022 | — | — |
| 2019-04-22 | $158.57 | $158.57 | 890 | — | — |
| 2019-04-18 | $163.21 | $163.21 | 893 | — | — |
| 2019-04-17 | $159.29 | $159.29 | 1,190 | — | — |
| 2019-04-16 | $161.43 | $161.43 | 949 | — | — |
| 2019-04-15 | $159.29 | $159.29 | 1,058 | — | — |
| 2019-04-12 | $160.71 | $160.71 | 958 | — | — |
| 2019-04-11 | $155.71 | $155.71 | 2,145 | — | — |
| 2019-04-10 | $170.00 | $170.00 | 2,999 | — | — |
| 2019-04-09 | $166.07 | $166.07 | 2,408 | — | — |
| 2019-04-08 | $166.07 | $166.07 | 4,124 | — | — |
| 2019-04-05 | $170.00 | $170.00 | 10,478 | — | — |
| 2019-04-04 | $149.29 | $149.29 | 1,439 | — | — |
| 2019-04-03 | $143.93 | $143.93 | 977 | — | — |
| 2019-04-02 | $148.21 | $148.21 | 1,375 | — | — |
| 2019-04-01 | $140.71 | $140.71 | 1,660 | — | — |
| 2019-03-29 | $144.64 | $144.64 | 2,094 | — | — |
| 2019-03-28 | $150.36 | $150.36 | 997 | — | — |
| 2019-03-27 | $149.29 | $149.29 | 468 | — | — |
| 2019-03-26 | $149.29 | $149.29 | 1,002 | — | — |
| 2019-03-25 | $143.21 | $143.21 | 1,089 | — | — |
| 2019-03-22 | $146.79 | $146.79 | 1,733 | — | — |
| 2019-03-21 | $150.00 | $150.00 | 1,137 | — | — |
| 2019-03-20 | $144.29 | $144.29 | 879 | — | — |
| 2019-03-19 | $142.14 | $142.14 | 3,598 | — | — |
| 2019-03-18 | $149.29 | $149.29 | 1,428 | — | — |
| 2019-03-15 | $155.36 | $155.36 | 2,738 | — | — |
| 2019-03-14 | $147.50 | $147.50 | 2,783 | — | — |
| 2019-03-13 | $149.64 | $149.64 | 2,509 | — | — |
| 2019-03-12 | $152.86 | $152.86 | 767 | — | — |
| 2019-03-11 | $152.86 | $152.86 | 1,389 | — | — |
| 2019-03-08 | $150.71 | $150.71 | 728 | — | — |
| 2019-03-07 | $148.93 | $148.93 | 983 | — | — |
| 2019-03-06 | $152.86 | $152.86 | 3,682 | — | — |
| 2019-03-05 | $153.93 | $153.93 | 1,540 | — | — |
| 2019-03-04 | $148.21 | $148.21 | 2,260 | — | — |
| 2019-03-01 | $160.00 | $160.00 | 1,316 | — | — |
| 2019-02-28 | $151.79 | $151.79 | 1,758 | — | — |
| 2019-02-27 | $163.21 | $163.21 | 2,206 | — | — |
| 2019-02-26 | $161.07 | $161.07 | 1,417 | — | — |
| 2019-02-25 | $173.21 | $173.21 | 2,388 | — | — |
| 2019-02-22 | $168.21 | $168.21 | 1,114 | — | — |
| 2019-02-21 | $153.21 | $153.21 | 1,075 | — | — |
| 2019-02-20 | $161.79 | $161.79 | 2,724 | — | — |
| 2019-02-19 | $171.43 | $171.43 | 4,063 | — | — |
| 2019-02-15 | $149.64 | $149.64 | 834 | — | — |
| 2019-02-14 | $154.29 | $154.29 | 1,837 | — | — |
| 2019-02-13 | $146.43 | $146.43 | 543 | — | — |
| 2019-02-12 | $143.57 | $143.57 | 498 | — | — |
| 2019-02-11 | $145.36 | $145.36 | 1,201 | — | — |
| 2019-02-08 | $136.07 | $136.07 | 1,257 | — | — |
| 2019-02-07 | $159.64 | $159.64 | 1,235 | — | — |
| 2019-02-06 | $158.93 | $158.93 | 1,305 | — | — |
| 2019-02-05 | $152.14 | $152.14 | 2,083 | — | — |
| 2019-02-04 | $159.64 | $159.64 | 3,912 | — | — |
| 2019-02-01 | $143.93 | $143.93 | 1,120 | — | — |
| 2019-01-31 | $138.21 | $138.21 | 1,294 | — | — |
| 2019-01-30 | $140.36 | $140.36 | 946 | — | — |
| 2019-01-29 | $138.57 | $138.57 | 1,204 | — | — |
| 2019-01-28 | $132.50 | $132.50 | 3,349 | — | — |
| 2019-01-25 | $148.57 | $148.57 | 1,176 | — | — |
| 2019-01-24 | $143.21 | $143.21 | 1,364 | — | — |
| 2019-01-23 | $134.64 | $134.64 | 781 | — | — |
| 2019-01-22 | $135.36 | $135.36 | 2,078 | — | — |
| 2019-01-18 | $151.07 | $151.07 | 1,053 | — | — |
| 2019-01-17 | $151.07 | $151.07 | 1,756 | — | — |
| 2019-01-16 | $135.71 | $135.71 | 3,206 | — | — |
| 2019-01-15 | $155.00 | $155.00 | 1,683 | — | — |
| 2019-01-14 | $167.14 | $167.14 | 1,509 | — | — |
| 2019-01-11 | $170.00 | $170.00 | 2,862 | — | — |
| 2019-01-10 | $166.79 | $166.79 | 7,006 | — | — |
| 2019-01-09 | $137.14 | $137.14 | 2,094 | — | — |
| 2019-01-08 | $138.21 | $138.21 | 790 | — | — |
| 2019-01-07 | $133.93 | $133.93 | 1,568 | — | — |
| 2019-01-04 | $126.43 | $126.43 | 3,290 | — | — |
| 2019-01-03 | $111.07 | $111.07 | 1,932 | — | — |
| 2019-01-02 | $107.14 | $107.14 | 2,332 | — | — |