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
- 2018-01-26 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 | $66.75 | $66.75 | 96,280 | — | — |
| 2019-12-30 | $63.90 | $63.90 | 48,967 | — | — |
| 2019-12-27 | $64.20 | $64.20 | 69,233 | — | — |
| 2019-12-26 | $64.57 | $64.57 | 81,447 | — | — |
| 2019-12-24 | $68.25 | $68.25 | 71,800 | — | — |
| 2019-12-23 | $64.05 | $64.05 | 118,987 | — | — |
| 2019-12-20 | $61.50 | $61.50 | 104,400 | — | — |
| 2019-12-19 | $62.40 | $62.40 | 190,613 | — | — |
| 2019-12-18 | $59.47 | $59.47 | 1,317,727 | — | — |
| 2019-12-17 | $72.00 | $72.00 | 84,780 | — | — |
| 2019-12-16 | $66.68 | $66.68 | 42,227 | — | — |
| 2019-12-13 | $61.65 | $61.65 | 40,040 | — | — |
| 2019-12-12 | $63.90 | $63.90 | 52,267 | — | — |
| 2019-12-11 | $61.80 | $61.80 | 30,087 | — | — |
| 2019-12-10 | $64.88 | $64.88 | 53,073 | — | — |
| 2019-12-09 | $68.70 | $68.70 | 28,553 | — | — |
| 2019-12-06 | $69.90 | $69.90 | 50,087 | — | — |
| 2019-12-05 | $64.95 | $64.95 | 34,940 | — | — |
| 2019-12-04 | $67.05 | $67.05 | 39,000 | — | — |
| 2019-12-03 | $64.95 | $64.95 | 46,780 | — | — |
| 2019-12-02 | $64.80 | $64.80 | 82,333 | — | — |
| 2019-11-29 | $58.95 | $58.95 | 25,707 | — | — |
| 2019-11-27 | $60.60 | $60.60 | 37,207 | — | — |
| 2019-11-26 | $60.75 | $60.75 | 57,273 | — | — |
| 2019-11-25 | $61.35 | $61.35 | 80,313 | — | — |
| 2019-11-22 | $64.50 | $64.50 | 71,613 | — | — |
| 2019-11-21 | $63.15 | $63.15 | 94,820 | — | — |
| 2019-11-20 | $57.75 | $57.75 | 101,240 | — | — |
| 2019-11-19 | $55.20 | $55.20 | 84,080 | — | — |
| 2019-11-18 | $52.35 | $52.35 | 100,740 | — | — |
| 2019-11-15 | $52.65 | $52.65 | 185,333 | — | — |
| 2019-11-14 | $47.40 | $47.40 | 168,240 | — | — |
| 2019-11-13 | $45.90 | $45.90 | 216,740 | — | — |
| 2019-11-12 | $42.30 | $42.30 | 783,147 | — | — |
| 2019-11-11 | $165.00 | $165.00 | 11,273 | — | — |
| 2019-11-08 | $165.45 | $165.45 | 10,860 | — | — |
| 2019-11-07 | $165.30 | $165.30 | 15,580 | — | — |
| 2019-11-06 | $159.90 | $159.90 | 18,167 | — | — |
| 2019-11-05 | $165.90 | $165.90 | 12,807 | — | — |
| 2019-11-04 | $170.40 | $170.40 | 12,700 | — | — |
| 2019-11-01 | $172.95 | $172.95 | 13,607 | — | — |
| 2019-10-31 | $165.75 | $165.75 | 18,353 | — | — |
| 2019-10-30 | $169.05 | $169.05 | 12,280 | — | — |
| 2019-10-29 | $174.75 | $174.75 | 24,807 | — | — |
| 2019-10-28 | $171.23 | $171.23 | 25,633 | — | — |
| 2019-10-25 | $180.30 | $180.30 | 25,160 | — | — |
| 2019-10-24 | $187.95 | $187.95 | 13,320 | — | — |
| 2019-10-23 | $184.65 | $184.65 | 34,193 | — | — |
| 2019-10-22 | $193.50 | $193.50 | 32,193 | — | — |
| 2019-10-21 | $182.25 | $182.25 | 19,187 | — | — |
| 2019-10-18 | $177.00 | $177.00 | 22,667 | — | — |
| 2019-10-17 | $184.20 | $184.20 | 39,747 | — | — |
| 2019-10-16 | $180.00 | $180.00 | 33,493 | — | — |
| 2019-10-15 | $162.60 | $162.60 | 28,507 | — | — |
| 2019-10-14 | $164.85 | $164.85 | 33,560 | — | — |
| 2019-10-11 | $156.00 | $156.00 | 39,007 | — | — |
| 2019-10-10 | $140.25 | $140.25 | 31,027 | — | — |
| 2019-10-09 | $138.90 | $138.90 | 10,367 | — | — |
| 2019-10-08 | $139.80 | $139.80 | 12,253 | — | — |
| 2019-10-07 | $152.55 | $152.55 | 9,767 | — | — |
| 2019-10-04 | $150.45 | $150.45 | 12,540 | — | — |
| 2019-10-03 | $155.55 | $155.55 | 13,693 | — | — |
| 2019-10-02 | $148.80 | $148.80 | 15,967 | — | — |
| 2019-10-01 | $147.90 | $147.90 | 22,760 | — | — |
| 2019-09-30 | $155.10 | $155.10 | 33,940 | — | — |
| 2019-09-27 | $160.80 | $160.80 | 12,860 | — | — |
| 2019-09-26 | $155.70 | $155.70 | 28,740 | — | — |
| 2019-09-25 | $170.70 | $170.70 | 21,600 | — | — |
| 2019-09-24 | $169.05 | $169.05 | 21,847 | — | — |
| 2019-09-23 | $173.85 | $173.85 | 25,773 | — | — |
| 2019-09-20 | $174.60 | $174.60 | 81,473 | — | — |
| 2019-09-19 | $157.05 | $157.05 | 26,420 | — | — |
| 2019-09-18 | $154.65 | $154.65 | 23,027 | — | — |
| 2019-09-17 | $156.00 | $156.00 | 13,667 | — | — |
| 2019-09-16 | $157.50 | $157.50 | 20,347 | — | — |
| 2019-09-13 | $152.10 | $152.10 | 13,947 | — | — |
| 2019-09-12 | $152.10 | $152.10 | 28,927 | — | — |
| 2019-09-11 | $159.00 | $159.00 | 38,313 | — | — |
| 2019-09-10 | $157.80 | $157.80 | 24,180 | — | — |
| 2019-09-09 | $148.05 | $148.05 | 26,247 | — | — |
| 2019-09-06 | $150.30 | $150.30 | 30,233 | — | — |
| 2019-09-05 | $140.25 | $140.25 | 34,673 | — | — |
| 2019-09-04 | $134.85 | $134.85 | 23,460 | — | — |
| 2019-09-03 | $124.50 | $124.50 | 20,373 | — | — |
| 2019-08-30 | $121.20 | $121.20 | 23,833 | — | — |
| 2019-08-29 | $126.30 | $126.30 | 37,107 | — | — |
| 2019-08-28 | $136.35 | $136.35 | 18,813 | — | — |
| 2019-08-27 | $125.40 | $125.40 | 17,513 | — | — |
| 2019-08-26 | $128.25 | $128.25 | 14,107 | — | — |
| 2019-08-23 | $130.65 | $130.65 | 27,893 | — | — |
| 2019-08-22 | $135.45 | $135.45 | 32,220 | — | — |
| 2019-08-21 | $136.20 | $136.20 | 49,507 | — | — |
| 2019-08-20 | $139.80 | $139.80 | 43,893 | — | — |
| 2019-08-19 | $139.50 | $139.50 | 123,900 | — | — |
| 2019-08-16 | $132.15 | $132.15 | 188,387 | — | — |
| 2019-08-15 | $92.25 | $92.25 | 32,773 | — | — |
| 2019-08-14 | $96.00 | $96.00 | 67,967 | — | — |
| 2019-08-13 | $77.55 | $77.55 | 25,793 | — | — |
| 2019-08-12 | $87.15 | $87.15 | 23,007 | — | — |
| 2019-08-09 | $87.90 | $87.90 | 40,667 | — | — |
| 2019-08-08 | $96.75 | $96.75 | 64,227 | — | — |
| 2019-08-07 | $90.00 | $90.00 | 19,067 | — | — |
| 2019-08-06 | $90.00 | $90.00 | 32,687 | — | — |
| 2019-08-05 | $87.90 | $87.90 | 33,207 | — | — |
| 2019-08-02 | $89.70 | $89.70 | 23,260 | — | — |
| 2019-08-01 | $82.05 | $82.05 | 21,047 | — | — |
| 2019-07-31 | $85.95 | $85.95 | 37,820 | — | — |
| 2019-07-30 | $89.10 | $89.10 | 49,473 | — | — |
| 2019-07-29 | $81.75 | $81.75 | 52,713 | — | — |
| 2019-07-26 | $87.30 | $87.30 | 234,493 | — | — |
| 2019-07-25 | $64.95 | $64.95 | 40,047 | — | — |
| 2019-07-24 | $69.75 | $69.75 | 11,020 | — | — |
| 2019-07-23 | $69.00 | $69.00 | 5,880 | — | — |
| 2019-07-22 | $70.05 | $70.05 | 14,560 | — | — |
| 2019-07-19 | $71.40 | $71.40 | 13,353 | — | — |
| 2019-07-18 | $73.20 | $73.20 | 5,600 | — | — |
| 2019-07-17 | $74.85 | $74.85 | 10,740 | — | — |
| 2019-07-16 | $77.10 | $77.10 | 28,153 | — | — |
| 2019-07-15 | $78.75 | $78.75 | 11,780 | — | — |
| 2019-07-12 | $79.65 | $79.65 | 11,260 | — | — |
| 2019-07-11 | $78.60 | $78.60 | 44,280 | — | — |
| 2019-07-10 | $84.00 | $84.00 | 21,860 | — | — |
| 2019-07-09 | $81.00 | $81.00 | 43,980 | — | — |
| 2019-07-08 | $76.50 | $76.50 | 28,273 | — | — |
| 2019-07-05 | $77.85 | $77.85 | 23,340 | — | — |
| 2019-07-03 | $78.75 | $78.75 | 8,660 | — | — |
| 2019-07-02 | $80.40 | $80.40 | 17,020 | — | — |
| 2019-07-01 | $78.45 | $78.45 | 28,947 | — | — |
| 2019-06-28 | $86.25 | $86.25 | 192,940 | — | — |
| 2019-06-27 | $75.75 | $75.75 | 32,860 | — | — |
| 2019-06-26 | $69.00 | $69.00 | 17,647 | — | — |
| 2019-06-25 | $72.60 | $72.60 | 8,973 | — | — |
| 2019-06-24 | $74.25 | $74.25 | 13,767 | — | — |
| 2019-06-21 | $75.15 | $75.15 | 11,033 | — | — |
| 2019-06-20 | $75.45 | $75.45 | 8,433 | — | — |
| 2019-06-19 | $77.85 | $77.85 | 7,573 | — | — |
| 2019-06-18 | $76.95 | $76.95 | 8,167 | — | — |
| 2019-06-17 | $75.15 | $75.15 | 11,073 | — | — |
| 2019-06-14 | $74.85 | $74.85 | 9,567 | — | — |
| 2019-06-13 | $78.90 | $78.90 | 10,173 | — | — |
| 2019-06-12 | $78.15 | $78.15 | 11,747 | — | — |
| 2019-06-11 | $74.25 | $74.25 | 21,060 | — | — |
| 2019-06-10 | $79.20 | $79.20 | 9,927 | — | — |
| 2019-06-07 | $78.75 | $78.75 | 16,727 | — | — |
| 2019-06-06 | $74.25 | $74.25 | 21,053 | — | — |
| 2019-06-05 | $76.05 | $76.05 | 19,340 | — | — |
| 2019-06-04 | $82.05 | $82.05 | 17,053 | — | — |
| 2019-06-03 | $80.25 | $80.25 | 15,413 | — | — |
| 2019-05-31 | $82.95 | $82.95 | 18,000 | — | — |
| 2019-05-30 | $78.15 | $78.15 | 19,787 | — | — |
| 2019-05-29 | $80.55 | $80.55 | 51,733 | — | — |
| 2019-05-28 | $82.65 | $82.65 | 26,773 | — | — |
| 2019-05-24 | $82.80 | $82.80 | 26,660 | — | — |
| 2019-05-23 | $85.95 | $85.95 | 18,460 | — | — |
| 2019-05-22 | $88.95 | $88.95 | 18,613 | — | — |
| 2019-05-21 | $91.35 | $91.35 | 24,120 | — | — |
| 2019-05-20 | $87.15 | $87.15 | 17,467 | — | — |
| 2019-05-17 | $90.60 | $90.60 | 22,667 | — | — |
| 2019-05-16 | $92.70 | $92.70 | 60,567 | — | — |
| 2019-05-15 | $88.65 | $88.65 | 65,613 | — | — |
| 2019-05-14 | $94.80 | $94.80 | 319,927 | — | — |
| 2019-05-13 | $132.75 | $132.75 | 16,653 | — | — |
| 2019-05-10 | $137.70 | $137.70 | 14,213 | — | — |
| 2019-05-09 | $145.80 | $145.80 | 12,053 | — | — |
| 2019-05-08 | $151.95 | $151.95 | 24,093 | — | — |
| 2019-05-07 | $145.50 | $145.50 | 16,400 | — | — |
| 2019-05-06 | $146.40 | $146.40 | 13,787 | — | — |
| 2019-05-03 | $147.60 | $147.60 | 36,213 | — | — |
| 2019-05-02 | $143.10 | $143.10 | 22,300 | — | — |
| 2019-05-01 | $142.65 | $142.65 | 31,120 | — | — |
| 2019-04-30 | $136.20 | $136.20 | 28,133 | — | — |
| 2019-04-29 | $139.50 | $139.50 | 21,953 | — | — |
| 2019-04-26 | $143.10 | $143.10 | 14,320 | — | — |
| 2019-04-25 | $141.75 | $141.75 | 17,533 | — | — |
| 2019-04-24 | $140.40 | $140.40 | 14,527 | — | — |
| 2019-04-23 | $138.90 | $138.90 | 21,520 | — | — |
| 2019-04-22 | $135.15 | $135.15 | 18,673 | — | — |
| 2019-04-18 | $138.15 | $138.15 | 33,373 | — | — |
| 2019-04-17 | $132.00 | $132.00 | 28,333 | — | — |
| 2019-04-16 | $133.65 | $133.65 | 24,707 | — | — |
| 2019-04-15 | $132.30 | $132.30 | 25,733 | — | — |
| 2019-04-12 | $135.30 | $135.30 | 20,133 | — | — |
| 2019-04-11 | $135.75 | $135.75 | 27,607 | — | — |
| 2019-04-10 | $138.90 | $138.90 | 18,300 | — | — |
| 2019-04-09 | $137.40 | $137.40 | 23,873 | — | — |
| 2019-04-08 | $144.00 | $144.00 | 24,487 | — | — |
| 2019-04-05 | $143.25 | $143.25 | 19,373 | — | — |
| 2019-04-04 | $141.90 | $141.90 | 21,100 | — | — |
| 2019-04-03 | $143.40 | $143.40 | 25,627 | — | — |
| 2019-04-02 | $144.15 | $144.15 | 20,127 | — | — |
| 2019-04-01 | $139.50 | $139.50 | 21,827 | — | — |
| 2019-03-29 | $138.00 | $138.00 | 52,520 | — | — |
| 2019-03-28 | $143.85 | $143.85 | 23,153 | — | — |
| 2019-03-27 | $142.80 | $142.80 | 48,233 | — | — |
| 2019-03-26 | $152.10 | $152.10 | 47,067 | — | — |
| 2019-03-25 | $155.85 | $155.85 | 21,713 | — | — |
| 2019-03-22 | $153.60 | $153.60 | 25,033 | — | — |
| 2019-03-21 | $158.25 | $158.25 | 29,573 | — | — |
| 2019-03-20 | $160.20 | $160.20 | 24,160 | — | — |
| 2019-03-19 | $157.20 | $157.20 | 24,180 | — | — |
| 2019-03-18 | $156.45 | $156.45 | 39,987 | — | — |
| 2019-03-15 | $150.60 | $150.60 | 143,880 | — | — |
| 2019-03-14 | $152.25 | $152.25 | 82,193 | — | — |
| 2019-03-13 | $150.15 | $150.15 | 165,280 | — | — |
| 2019-03-12 | $144.15 | $144.15 | 65,207 | — | — |
| 2019-03-11 | $156.45 | $156.45 | 49,500 | — | — |
| 2019-03-08 | $154.05 | $154.05 | 56,533 | — | — |
| 2019-03-07 | $156.15 | $156.15 | 61,247 | — | — |
| 2019-03-06 | $148.35 | $148.35 | 102,487 | — | — |
| 2019-03-05 | $163.05 | $163.05 | 110,400 | — | — |
| 2019-03-04 | $178.80 | $178.80 | 155,867 | — | — |
| 2019-03-01 | $170.25 | $170.25 | 86,673 | — | — |
| 2019-02-28 | $160.35 | $160.35 | 75,327 | — | — |
| 2019-02-27 | $154.50 | $154.50 | 104,280 | — | — |
| 2019-02-26 | $151.65 | $151.65 | 70,260 | — | — |
| 2019-02-25 | $147.30 | $147.30 | 134,093 | — | — |
| 2019-02-22 | $134.40 | $134.40 | 70,713 | — | — |
| 2019-02-21 | $127.50 | $127.50 | 199,447 | — | — |
| 2019-02-20 | $130.80 | $130.80 | 80,967 | — | — |
| 2019-02-19 | $123.00 | $123.00 | 58,667 | — | — |
| 2019-02-15 | $119.70 | $119.70 | 60,793 | — | — |
| 2019-02-14 | $116.55 | $116.55 | 73,320 | — | — |
| 2019-02-13 | $124.95 | $124.95 | 159,013 | — | — |
| 2019-02-12 | $113.85 | $113.85 | 63,840 | — | — |
| 2019-02-11 | $112.05 | $112.05 | 57,713 | — | — |
| 2019-02-08 | $111.30 | $111.30 | 140,947 | — | — |
| 2019-02-07 | $107.85 | $107.85 | 1,107,607 | — | — |
| 2019-02-06 | $335.10 | $335.10 | 16,293 | — | — |
| 2019-02-05 | $345.60 | $345.60 | 12,927 | — | — |
| 2019-02-04 | $353.85 | $353.85 | 15,627 | — | — |
| 2019-02-01 | $363.30 | $363.30 | 17,120 | — | — |
| 2019-01-31 | $377.55 | $377.55 | 10,727 | — | — |
| 2019-01-30 | $381.60 | $381.60 | 14,440 | — | — |
| 2019-01-29 | $361.80 | $361.80 | 15,020 | — | — |
| 2019-01-28 | $349.95 | $349.95 | 17,007 | — | — |
| 2019-01-25 | $372.15 | $372.15 | 34,980 | — | — |
| 2019-01-24 | $358.80 | $358.80 | 19,087 | — | — |
| 2019-01-23 | $343.95 | $343.95 | 20,600 | — | — |
| 2019-01-22 | $383.85 | $383.85 | 19,953 | — | — |
| 2019-01-18 | $385.65 | $385.65 | 36,147 | — | — |
| 2019-01-17 | $399.15 | $399.15 | 13,033 | — | — |
| 2019-01-16 | $400.65 | $400.65 | 24,000 | — | — |
| 2019-01-15 | $446.70 | $446.70 | 13,133 | — | — |
| 2019-01-14 | $466.05 | $466.05 | 25,000 | — | — |
| 2019-01-11 | $485.55 | $485.55 | 30,047 | — | — |
| 2019-01-10 | $460.95 | $460.95 | 20,293 | — | — |
| 2019-01-09 | $481.35 | $481.35 | 12,413 | — | — |
| 2019-01-08 | $474.00 | $474.00 | 19,593 | — | — |
| 2019-01-07 | $470.10 | $470.10 | 27,367 | — | — |
| 2019-01-04 | $446.55 | $446.55 | 28,780 | — | — |
| 2019-01-03 | $426.75 | $426.75 | 27,013 | — | — |
| 2019-01-02 | $433.80 | $433.80 | 29,360 | — | — |