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
- 2015-01-06 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 | $32.75 | $32.75 | 5,434 | — | — |
| 2019-12-30 | $35.50 | $35.50 | 3,684 | — | — |
| 2019-12-27 | $45.00 | $45.00 | 899 | — | — |
| 2019-12-26 | $48.75 | $48.75 | 648 | — | — |
| 2019-12-24 | $42.50 | $42.50 | 882 | — | — |
| 2019-12-23 | $47.25 | $47.25 | 1,508 | — | — |
| 2019-12-20 | $51.25 | $51.25 | 423 | — | — |
| 2019-12-19 | $51.25 | $51.25 | 611 | — | — |
| 2019-12-18 | $54.25 | $54.25 | 239 | — | — |
| 2019-12-17 | $53.75 | $53.75 | 248 | — | — |
| 2019-12-16 | $52.00 | $52.00 | 507 | — | — |
| 2019-12-13 | $55.00 | $55.00 | 150 | — | — |
| 2019-12-12 | $54.75 | $54.75 | 356 | — | — |
| 2019-12-11 | $54.75 | $54.75 | 372 | — | — |
| 2019-12-10 | $55.00 | $55.00 | 489 | — | — |
| 2019-12-09 | $56.25 | $56.25 | 1,450 | — | — |
| 2019-12-06 | $55.00 | $55.00 | 506 | — | — |
| 2019-12-05 | $53.75 | $53.75 | 315 | — | — |
| 2019-12-04 | $50.00 | $50.00 | 400 | — | — |
| 2019-12-03 | $50.75 | $50.75 | 499 | — | — |
| 2019-12-02 | $52.50 | $52.50 | 1,284 | — | — |
| 2019-11-29 | $55.00 | $55.00 | 106 | — | — |
| 2019-11-27 | $56.25 | $56.25 | 690 | — | — |
| 2019-11-26 | $55.00 | $55.00 | 678 | — | — |
| 2019-11-25 | $52.50 | $52.50 | 1,110 | — | — |
| 2019-11-22 | $55.00 | $55.00 | 1,915 | — | — |
| 2019-11-21 | $55.00 | $55.00 | 9,862 | — | — |
| 2019-11-20 | $78.50 | $78.50 | 2,794 | — | — |
| 2019-11-19 | $65.00 | $65.00 | 182 | — | — |
| 2019-11-18 | $66.25 | $66.25 | 258 | — | — |
| 2019-11-15 | $65.00 | $65.00 | 363 | — | — |
| 2019-11-14 | $65.50 | $65.50 | 354 | — | — |
| 2019-11-13 | $65.25 | $65.25 | 255 | — | — |
| 2019-11-12 | $66.25 | $66.25 | 495 | — | — |
| 2019-11-11 | $66.25 | $66.25 | 333 | — | — |
| 2019-11-08 | $70.25 | $70.25 | 214 | — | — |
| 2019-11-07 | $75.00 | $75.00 | 208 | — | — |
| 2019-11-06 | $67.50 | $67.50 | 430 | — | — |
| 2019-11-05 | $68.00 | $68.00 | 644 | — | — |
| 2019-11-04 | $71.25 | $71.25 | 594 | — | — |
| 2019-11-01 | $73.25 | $73.25 | 394 | — | — |
| 2019-10-31 | $75.00 | $75.00 | 477 | — | — |
| 2019-10-30 | $72.50 | $72.50 | 466 | — | — |
| 2019-10-29 | $71.50 | $71.50 | 916 | — | — |
| 2019-10-28 | $78.75 | $78.75 | 674 | — | — |
| 2019-10-25 | $80.00 | $80.00 | 819 | — | — |
| 2019-10-24 | $90.25 | $90.25 | 54 | — | — |
| 2019-10-23 | $90.00 | $90.00 | 753 | — | — |
| 2019-10-22 | $86.25 | $86.25 | 707 | — | — |
| 2019-10-21 | $87.50 | $87.50 | 179 | — | — |
| 2019-10-18 | $92.50 | $92.50 | 134 | — | — |
| 2019-10-17 | $100.00 | $100.00 | 199 | — | — |
| 2019-10-16 | $100.00 | $100.00 | 401 | — | — |
| 2019-10-15 | $102.50 | $102.50 | 522 | — | — |
| 2019-10-14 | $103.75 | $103.75 | 131 | — | — |
| 2019-10-11 | $106.25 | $106.25 | 532 | — | — |
| 2019-10-10 | $102.50 | $102.50 | 443 | — | — |
| 2019-10-09 | $103.75 | $103.75 | 200 | — | — |
| 2019-10-08 | $105.00 | $105.00 | 472 | — | — |
| 2019-10-07 | $112.50 | $112.50 | 572 | — | — |
| 2019-10-04 | $115.75 | $115.75 | 543 | — | — |
| 2019-10-03 | $106.25 | $106.25 | 514 | — | — |
| 2019-10-02 | $103.75 | $103.75 | 3,505 | — | — |
| 2019-10-01 | $87.50 | $87.50 | 638 | — | — |
| 2019-09-30 | $92.50 | $92.50 | 365 | — | — |
| 2019-09-27 | $95.25 | $95.25 | 205 | — | — |
| 2019-09-26 | $98.75 | $98.75 | 660 | — | — |
| 2019-09-25 | $98.75 | $98.75 | 1,230 | — | — |
| 2019-09-24 | $97.75 | $97.75 | 2,244 | — | — |
| 2019-09-23 | $92.50 | $92.50 | 1,928 | — | — |
| 2019-09-20 | $72.75 | $72.75 | 647 | — | — |
| 2019-09-19 | $76.25 | $76.25 | 668 | — | — |
| 2019-09-18 | $75.00 | $75.00 | 115 | — | — |
| 2019-09-17 | $75.00 | $75.00 | 294 | — | — |
| 2019-09-16 | $81.00 | $81.00 | 536 | — | — |
| 2019-09-13 | $76.75 | $76.75 | 36 | — | — |
| 2019-09-12 | $75.00 | $75.00 | 178 | — | — |
| 2019-09-11 | $75.00 | $75.00 | 58 | — | — |
| 2019-09-10 | $71.50 | $71.50 | 341 | — | — |
| 2019-09-09 | $70.00 | $70.00 | 791 | — | — |
| 2019-09-06 | $75.00 | $75.00 | 108 | — | — |
| 2019-09-05 | $73.00 | $73.00 | 220 | — | — |
| 2019-09-04 | $75.00 | $75.00 | 338 | — | — |
| 2019-09-03 | $75.00 | $75.00 | 192 | — | — |
| 2019-08-30 | $79.25 | $79.25 | 70 | — | — |
| 2019-08-29 | $74.00 | $74.00 | 136 | — | — |
| 2019-08-28 | $72.50 | $72.50 | 386 | — | — |
| 2019-08-27 | $73.00 | $73.00 | 133 | — | — |
| 2019-08-26 | $71.25 | $71.25 | 373 | — | — |
| 2019-08-23 | $74.00 | $74.00 | 191 | — | — |
| 2019-08-22 | $75.00 | $75.00 | 109 | — | — |
| 2019-08-21 | $75.00 | $75.00 | 483 | — | — |
| 2019-08-20 | $75.00 | $75.00 | 405 | — | — |
| 2019-08-19 | $79.25 | $79.25 | 324 | — | — |
| 2019-08-16 | $80.25 | $80.25 | 451 | — | — |
| 2019-08-15 | $77.50 | $77.50 | 528 | — | — |
| 2019-08-14 | $70.50 | $70.50 | 244 | — | — |
| 2019-08-13 | $70.00 | $70.00 | 424 | — | — |
| 2019-08-12 | $67.00 | $67.00 | 172 | — | — |
| 2019-08-09 | $70.25 | $70.25 | 250 | — | — |
| 2019-08-08 | $71.75 | $71.75 | 651 | — | — |
| 2019-08-07 | $72.50 | $72.50 | 256 | — | — |
| 2019-08-06 | $66.25 | $66.25 | 278 | — | — |
| 2019-08-05 | $70.00 | $70.00 | 418 | — | — |
| 2019-08-02 | $72.75 | $72.75 | 216 | — | — |
| 2019-08-01 | $70.25 | $70.25 | 608 | — | — |
| 2019-07-31 | $71.50 | $71.50 | 493 | — | — |
| 2019-07-30 | $78.50 | $78.50 | 499 | — | — |
| 2019-07-29 | $75.00 | $75.00 | 247 | — | — |
| 2019-07-26 | $80.25 | $80.25 | 390 | — | — |
| 2019-07-25 | $80.00 | $80.00 | 150 | — | — |
| 2019-07-24 | $85.00 | $85.00 | 463 | — | — |
| 2019-07-23 | $77.50 | $77.50 | 197 | — | — |
| 2019-07-22 | $76.50 | $76.50 | 227 | — | — |
| 2019-07-19 | $76.50 | $76.50 | 265 | — | — |
| 2019-07-18 | $80.00 | $80.00 | 244 | — | — |
| 2019-07-17 | $83.25 | $83.25 | 183 | — | — |
| 2019-07-16 | $83.25 | $83.25 | 438 | — | — |
| 2019-07-15 | $102.25 | $102.25 | 674 | — | — |
| 2019-07-12 | $97.50 | $97.50 | 2,156 | — | — |
| 2019-07-11 | $75.00 | $75.00 | 144 | — | — |
| 2019-07-10 | $72.50 | $72.50 | 478 | — | — |
| 2019-07-09 | $75.00 | $75.00 | 682 | — | — |
| 2019-07-08 | $67.50 | $67.50 | 814 | — | — |
| 2019-07-05 | $65.00 | $65.00 | 884 | — | — |
| 2019-07-03 | $68.75 | $68.75 | 471 | — | — |
| 2019-07-02 | $70.00 | $70.00 | 742 | — | — |
| 2019-07-01 | $71.25 | $71.25 | 420 | — | — |
| 2019-06-28 | $72.50 | $72.50 | 445 | — | — |
| 2019-06-27 | $73.50 | $73.50 | 454 | — | — |
| 2019-06-26 | $75.00 | $75.00 | 305 | — | — |
| 2019-06-25 | $72.50 | $72.50 | 515 | — | — |
| 2019-06-24 | $75.00 | $75.00 | 687 | — | — |
| 2019-06-21 | $75.00 | $75.00 | 654 | — | — |
| 2019-06-20 | $80.00 | $80.00 | 1,076 | — | — |
| 2019-06-19 | $79.50 | $79.50 | 1,377 | — | — |
| 2019-06-18 | $85.00 | $85.00 | 6,977 | — | — |
| 2019-06-17 | $97.50 | $97.50 | 656 | — | — |
| 2019-06-14 | $110.00 | $110.00 | 670 | — | — |
| 2019-06-13 | $92.50 | $92.50 | 1,153 | — | — |
| 2019-06-12 | $102.75 | $102.75 | 500 | — | — |
| 2019-06-11 | $107.50 | $107.50 | 256 | — | — |
| 2019-06-10 | $112.50 | $112.50 | 395 | — | — |
| 2019-06-07 | $117.50 | $117.50 | 158 | — | — |
| 2019-06-06 | $115.00 | $115.00 | 363 | — | — |
| 2019-06-05 | $122.50 | $122.50 | 936 | — | — |
| 2019-06-04 | $115.25 | $115.25 | 334 | — | — |
| 2019-06-03 | $117.50 | $117.50 | 616 | — | — |
| 2019-05-31 | $125.00 | $125.00 | 434 | — | — |
| 2019-05-30 | $127.50 | $127.50 | 445 | — | — |
| 2019-05-29 | $111.25 | $111.25 | 940 | — | — |
| 2019-05-28 | $125.00 | $125.00 | 930 | — | — |
| 2019-05-24 | $132.50 | $132.50 | 315 | — | — |
| 2019-05-23 | $130.00 | $130.00 | 217 | — | — |
| 2019-05-22 | $143.00 | $143.00 | 448 | — | — |
| 2019-05-21 | $133.75 | $133.75 | 372 | — | — |
| 2019-05-20 | $135.00 | $135.00 | 269 | — | — |
| 2019-05-17 | $136.25 | $136.25 | 288 | — | — |
| 2019-05-16 | $138.00 | $138.00 | 287 | — | — |
| 2019-05-15 | $135.25 | $135.25 | 348 | — | — |
| 2019-05-14 | $136.75 | $136.75 | 572 | — | — |
| 2019-05-13 | $150.00 | $150.00 | 683 | — | — |
| 2019-05-10 | $140.00 | $140.00 | 501 | — | — |
| 2019-05-09 | $152.50 | $152.50 | 576 | — | — |
| 2019-05-08 | $155.00 | $155.00 | 822 | — | — |
| 2019-05-07 | $150.00 | $150.00 | 1,061 | — | — |
| 2019-05-06 | $156.25 | $156.25 | 540 | — | — |
| 2019-05-03 | $157.50 | $157.50 | 606 | — | — |
| 2019-05-02 | $165.00 | $165.00 | 855 | — | — |
| 2019-05-01 | $167.50 | $167.50 | 1,626 | — | — |
| 2019-04-30 | $167.50 | $167.50 | 386 | — | — |
| 2019-04-29 | $159.75 | $159.75 | 1,245 | — | — |
| 2019-04-26 | $180.00 | $180.00 | 526 | — | — |
| 2019-04-25 | $185.25 | $185.25 | 1,191 | — | — |
| 2019-04-24 | $185.00 | $185.00 | 1,066 | — | — |
| 2019-04-23 | $165.00 | $165.00 | 1,153 | — | — |
| 2019-04-22 | $147.50 | $147.50 | 1,972 | — | — |
| 2019-04-18 | $167.50 | $167.50 | 708 | — | — |
| 2019-04-17 | $175.25 | $175.25 | 2,024 | — | — |
| 2019-04-16 | $143.75 | $143.75 | 5,890 | — | — |
| 2019-04-15 | $182.50 | $182.50 | 2,931 | — | — |
| 2019-04-12 | $210.00 | $210.00 | 1,035 | — | — |
| 2019-04-11 | $207.50 | $207.50 | 3,352 | — | — |
| 2019-04-10 | $250.00 | $250.00 | 1,774 | — | — |
| 2019-04-09 | $270.00 | $270.00 | 3,655 | — | — |
| 2019-04-08 | $272.50 | $272.50 | 2,447 | — | — |
| 2019-04-05 | $250.00 | $250.00 | 6,537 | — | — |
| 2019-04-04 | $231.25 | $231.25 | 3,851 | — | — |
| 2019-04-03 | $200.00 | $200.00 | 1,218 | — | — |
| 2019-04-02 | $200.00 | $200.00 | 2,191 | — | — |
| 2019-04-01 | $197.75 | $197.75 | 5,363 | — | — |
| 2019-03-29 | $172.50 | $172.50 | 454 | — | — |
| 2019-03-28 | $170.00 | $170.00 | 1,004 | — | — |
| 2019-03-27 | $174.75 | $174.75 | 3,729 | — | — |
| 2019-03-26 | $203.75 | $203.75 | 2,691 | — | — |
| 2019-03-25 | $157.50 | $157.50 | 547 | — | — |
| 2019-03-22 | $162.50 | $162.50 | 4,018 | — | — |
| 2019-03-21 | $179.50 | $179.50 | 7,846 | — | — |
| 2019-03-20 | $168.00 | $168.00 | 6,004 | — | — |
| 2019-03-19 | $174.25 | $174.25 | 8,916 | — | — |
| 2019-03-18 | $128.50 | $128.50 | 2,380 | — | — |
| 2019-03-15 | $115.75 | $115.75 | 726 | — | — |
| 2019-03-14 | $114.50 | $114.50 | 415 | — | — |
| 2019-03-13 | $106.50 | $106.50 | 775 | — | — |
| 2019-03-12 | $101.50 | $101.50 | 1,288 | — | — |
| 2019-03-11 | $100.75 | $100.75 | 284 | — | — |
| 2019-03-08 | $104.50 | $104.50 | 561 | — | — |
| 2019-03-07 | $105.00 | $105.00 | 446 | — | — |
| 2019-03-06 | $106.50 | $106.50 | 289 | — | — |
| 2019-03-05 | $112.50 | $112.50 | 1,460 | — | — |
| 2019-03-04 | $113.00 | $113.00 | 935 | — | — |
| 2019-03-01 | $121.50 | $121.50 | 204 | — | — |
| 2019-02-28 | $122.25 | $122.25 | 526 | — | — |
| 2019-02-27 | $121.25 | $121.25 | 580 | — | — |
| 2019-02-26 | $131.75 | $131.75 | 944 | — | — |
| 2019-02-25 | $133.75 | $133.75 | 966 | — | — |
| 2019-02-22 | $123.75 | $123.75 | 244 | — | — |
| 2019-02-21 | $122.50 | $122.50 | 1,065 | — | — |
| 2019-02-20 | $122.50 | $122.50 | 1,011 | — | — |
| 2019-02-19 | $132.50 | $132.50 | 1,013 | — | — |
| 2019-02-15 | $130.00 | $130.00 | 502 | — | — |
| 2019-02-14 | $121.25 | $121.25 | 1,404 | — | — |
| 2019-02-13 | $115.00 | $115.00 | 2,248 | — | — |
| 2019-02-12 | $138.50 | $138.50 | 3,212 | — | — |
| 2019-02-11 | $132.25 | $132.25 | 10,670 | — | — |
| 2019-02-08 | $115.00 | $115.00 | 400 | — | — |
| 2019-02-07 | $112.25 | $112.25 | 569 | — | — |
| 2019-02-06 | $112.50 | $112.50 | 1,882 | — | — |
| 2019-02-05 | $115.00 | $115.00 | 2,267 | — | — |
| 2019-02-04 | $102.50 | $102.50 | 7,018 | — | — |
| 2019-02-01 | $81.00 | $81.00 | 622 | — | — |
| 2019-01-31 | $79.25 | $79.25 | 378 | — | — |
| 2019-01-30 | $75.75 | $75.75 | 1,057 | — | — |
| 2019-01-29 | $82.50 | $82.50 | 353 | — | — |
| 2019-01-28 | $82.50 | $82.50 | 663 | — | — |
| 2019-01-25 | $81.25 | $81.25 | 282 | — | — |
| 2019-01-24 | $85.00 | $85.00 | 230 | — | — |
| 2019-01-23 | $78.75 | $78.75 | 433 | — | — |
| 2019-01-22 | $80.00 | $80.00 | 704 | — | — |
| 2019-01-18 | $86.25 | $86.25 | 273 | — | — |
| 2019-01-17 | $86.25 | $86.25 | 567 | — | — |
| 2019-01-16 | $86.50 | $86.50 | 575 | — | — |
| 2019-01-15 | $87.50 | $87.50 | 600 | — | — |
| 2019-01-14 | $90.00 | $90.00 | 249 | — | — |
| 2019-01-11 | $90.75 | $90.75 | 1,230 | — | — |
| 2019-01-10 | $96.25 | $96.25 | 686 | — | — |
| 2019-01-09 | $101.25 | $101.25 | 161 | — | — |
| 2019-01-08 | $102.50 | $102.50 | 424 | — | — |
| 2019-01-07 | $100.00 | $100.00 | 852 | — | — |
| 2019-01-04 | $96.25 | $96.25 | 269 | — | — |
| 2019-01-03 | $91.75 | $91.75 | 618 | — | — |
| 2019-01-02 | $95.00 | $95.00 | 249 | — | — |