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
- 2012-09-28 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 | $49.65 | $101.20 | 56,960 | — | — |
| 2019-12-30 | $45.15 | $92.02 | 63,307 | — | — |
| 2019-12-27 | $48.90 | $99.67 | 25,347 | — | — |
| 2019-12-26 | $51.60 | $105.17 | 36,207 | — | — |
| 2019-12-24 | $50.10 | $102.11 | 9,813 | — | — |
| 2019-12-23 | $51.30 | $104.56 | 32,700 | — | — |
| 2019-12-20 | $52.50 | $107.00 | 40,647 | — | — |
| 2019-12-19 | $52.95 | $107.92 | 26,893 | — | — |
| 2019-12-18 | $52.80 | $107.62 | 25,973 | — | — |
| 2019-12-17 | $52.35 | $106.70 | 20,553 | — | — |
| 2019-12-16 | $52.65 | $107.31 | 23,673 | — | — |
| 2019-12-13 | $50.70 | $103.34 | 27,200 | — | — |
| 2019-12-12 | $54.15 | $110.37 | 35,713 | — | — |
| 2019-12-11 | $50.25 | $102.42 | 30,913 | — | — |
| 2019-12-10 | $49.80 | $101.50 | 67,007 | — | — |
| 2019-12-09 | $45.30 | $92.33 | 36,513 | — | — |
| 2019-12-06 | $43.35 | $88.35 | 28,220 | — | — |
| 2019-12-05 | $43.95 | $89.58 | 18,773 | — | — |
| 2019-12-04 | $45.75 | $93.25 | 30,993 | — | — |
| 2019-12-03 | $44.25 | $90.19 | 14,440 | — | — |
| 2019-12-02 | $45.00 | $91.72 | 43,653 | — | — |
| 2019-11-29 | $45.90 | $93.55 | 6,760 | — | — |
| 2019-11-27 | $46.35 | $94.47 | 62,387 | — | — |
| 2019-11-26 | $45.90 | $93.55 | 44,980 | — | — |
| 2019-11-25 | $48.00 | $97.83 | 71,840 | — | — |
| 2019-11-22 | $52.05 | $106.09 | 29,980 | — | — |
| 2019-11-21 | $52.05 | $106.09 | 65,627 | — | — |
| 2019-11-20 | $53.10 | $108.23 | 41,213 | — | — |
| 2019-11-19 | $56.55 | $115.26 | 32,800 | — | — |
| 2019-11-18 | $57.45 | $117.09 | 22,113 | — | — |
| 2019-11-15 | $59.70 | $121.68 | 23,360 | — | — |
| 2019-11-14 | $58.05 | $118.32 | 21,247 | — | — |
| 2019-11-13 | $58.05 | $118.32 | 17,273 | — | — |
| 2019-11-12 | $60.45 | $123.21 | 15,613 | — | — |
| 2019-11-11 | $59.40 | $121.07 | 43,693 | — | — |
| 2019-11-08 | $66.30 | $135.13 | 47,840 | — | — |
| 2019-11-07 | $69.75 | $142.16 | 18,907 | — | — |
| 2019-11-06 | $71.55 | $145.83 | 32,153 | — | — |
| 2019-11-05 | $79.50 | $153.23 | 47,773 | — | — |
| 2019-11-04 | $77.85 | $150.05 | 54,893 | — | — |
| 2019-11-01 | $73.95 | $142.53 | 16,600 | — | — |
| 2019-10-31 | $71.85 | $138.49 | 12,240 | — | — |
| 2019-10-30 | $71.55 | $137.91 | 22,440 | — | — |
| 2019-10-29 | $73.20 | $141.09 | 21,840 | — | — |
| 2019-10-28 | $73.80 | $142.24 | 15,800 | — | — |
| 2019-10-25 | $75.00 | $144.56 | 27,660 | — | — |
| 2019-10-24 | $70.95 | $136.75 | 8,813 | — | — |
| 2019-10-23 | $72.60 | $139.93 | 23,200 | — | — |
| 2019-10-22 | $72.15 | $139.06 | 21,367 | — | — |
| 2019-10-21 | $68.55 | $132.12 | 9,327 | — | — |
| 2019-10-18 | $67.65 | $130.39 | 15,100 | — | — |
| 2019-10-17 | $68.10 | $131.26 | 8,087 | — | — |
| 2019-10-16 | $68.10 | $131.26 | 7,393 | — | — |
| 2019-10-15 | $68.70 | $132.41 | 14,813 | — | — |
| 2019-10-14 | $66.75 | $128.66 | 7,280 | — | — |
| 2019-10-11 | $66.00 | $127.21 | 10,773 | — | — |
| 2019-10-10 | $65.40 | $126.05 | 12,673 | — | — |
| 2019-10-09 | $65.70 | $126.63 | 15,033 | — | — |
| 2019-10-08 | $67.65 | $130.39 | 12,420 | — | — |
| 2019-10-07 | $70.95 | $136.75 | 10,473 | — | — |
| 2019-10-04 | $73.05 | $140.80 | 6,767 | — | — |
| 2019-10-03 | $70.50 | $135.88 | 19,520 | — | — |
| 2019-10-02 | $72.15 | $139.06 | 39,407 | — | — |
| 2019-10-01 | $72.45 | $139.64 | 15,493 | — | — |
| 2019-09-30 | $72.90 | $140.51 | 31,067 | — | — |
| 2019-09-27 | $76.80 | $148.03 | 10,827 | — | — |
| 2019-09-26 | $76.50 | $147.45 | 11,980 | — | — |
| 2019-09-25 | $77.55 | $149.47 | 18,013 | — | — |
| 2019-09-24 | $80.70 | $155.54 | 7,867 | — | — |
| 2019-09-23 | $83.70 | $161.33 | 9,340 | — | — |
| 2019-09-20 | $82.05 | $158.14 | 37,013 | — | — |
| 2019-09-19 | $79.65 | $153.52 | 9,747 | — | — |
| 2019-09-18 | $79.80 | $153.81 | 13,707 | — | — |
| 2019-09-17 | $82.65 | $159.30 | 17,647 | — | — |
| 2019-09-16 | $82.95 | $159.88 | 26,153 | — | — |
| 2019-09-13 | $77.70 | $149.76 | 10,853 | — | — |
| 2019-09-12 | $75.90 | $146.29 | 8,653 | — | — |
| 2019-09-11 | $77.85 | $150.05 | 20,187 | — | — |
| 2019-09-10 | $78.75 | $151.78 | 20,413 | — | — |
| 2019-09-09 | $81.60 | $157.28 | 25,207 | — | — |
| 2019-09-06 | $75.90 | $146.29 | 9,387 | — | — |
| 2019-09-05 | $75.60 | $145.71 | 24,140 | — | — |
| 2019-09-04 | $75.45 | $145.42 | 12,113 | — | — |
| 2019-09-03 | $72.30 | $139.35 | 12,453 | — | — |
| 2019-08-30 | $72.30 | $139.35 | 9,707 | — | — |
| 2019-08-29 | $73.05 | $140.80 | 15,733 | — | — |
| 2019-08-28 | $69.30 | $133.57 | 10,407 | — | — |
| 2019-08-27 | $66.15 | $127.50 | 8,987 | — | — |
| 2019-08-26 | $66.90 | $128.94 | 19,680 | — | — |
| 2019-08-23 | $66.75 | $128.66 | 18,587 | — | — |
| 2019-08-22 | $69.75 | $134.44 | 16,340 | — | — |
| 2019-08-21 | $71.55 | $137.91 | 19,120 | — | — |
| 2019-08-20 | $73.65 | $141.95 | 12,053 | — | — |
| 2019-08-19 | $73.80 | $142.24 | 18,500 | — | — |
| 2019-08-16 | $76.20 | $146.87 | 32,340 | — | — |
| 2019-08-15 | $75.75 | $146.00 | 27,240 | — | — |
| 2019-08-14 | $78.90 | $152.07 | 34,533 | — | — |
| 2019-08-13 | $80.70 | $155.54 | 28,993 | — | — |
| 2019-08-12 | $80.25 | $154.68 | 33,700 | — | — |
| 2019-08-09 | $84.30 | $162.48 | 64,453 | — | — |
| 2019-08-08 | $97.50 | $187.92 | 26,180 | — | — |
| 2019-08-07 | $96.15 | $185.32 | 23,047 | — | — |
| 2019-08-06 | $103.65 | $199.78 | 30,507 | — | — |
| 2019-08-05 | $112.80 | $209.09 | 24,320 | — | — |
| 2019-08-02 | $112.65 | $208.81 | 12,980 | — | — |
| 2019-08-01 | $112.20 | $207.97 | 13,040 | — | — |
| 2019-07-31 | $117.90 | $218.54 | 11,073 | — | — |
| 2019-07-30 | $118.20 | $219.10 | 18,833 | — | — |
| 2019-07-29 | $114.75 | $212.70 | 17,840 | — | — |
| 2019-07-26 | $115.35 | $213.81 | 18,320 | — | — |
| 2019-07-25 | $111.75 | $207.14 | 10,953 | — | — |
| 2019-07-24 | $112.65 | $208.81 | 6,313 | — | — |
| 2019-07-23 | $111.30 | $206.31 | 8,920 | — | — |
| 2019-07-22 | $111.90 | $207.42 | 11,620 | — | — |
| 2019-07-19 | $110.40 | $204.64 | 9,280 | — | — |
| 2019-07-18 | $109.65 | $203.25 | 18,520 | — | — |
| 2019-07-17 | $111.75 | $207.14 | 19,093 | — | — |
| 2019-07-16 | $114.15 | $211.59 | 17,467 | — | — |
| 2019-07-15 | $117.45 | $217.71 | 14,720 | — | — |
| 2019-07-12 | $118.50 | $219.65 | 14,153 | — | — |
| 2019-07-11 | $116.25 | $215.48 | 13,900 | — | — |
| 2019-07-10 | $116.70 | $216.32 | 17,500 | — | — |
| 2019-07-09 | $114.45 | $212.15 | 14,140 | — | — |
| 2019-07-08 | $112.80 | $209.09 | 8,307 | — | — |
| 2019-07-05 | $112.95 | $209.36 | 9,440 | — | — |
| 2019-07-03 | $110.85 | $205.47 | 4,773 | — | — |
| 2019-07-02 | $109.35 | $202.69 | 10,873 | — | — |
| 2019-07-01 | $110.25 | $204.36 | 18,073 | — | — |
| 2019-06-28 | $111.60 | $206.86 | 35,253 | — | — |
| 2019-06-27 | $103.50 | $191.85 | 16,260 | — | — |
| 2019-06-26 | $103.35 | $191.57 | 12,573 | — | — |
| 2019-06-25 | $103.65 | $192.13 | 9,887 | — | — |
| 2019-06-24 | $105.15 | $194.91 | 14,893 | — | — |
| 2019-06-21 | $105.60 | $195.74 | 14,487 | — | — |
| 2019-06-20 | $105.00 | $194.63 | 17,920 | — | — |
| 2019-06-19 | $102.75 | $190.46 | 26,680 | — | — |
| 2019-06-18 | $103.65 | $192.13 | 17,347 | — | — |
| 2019-06-17 | $101.55 | $188.23 | 29,153 | — | — |
| 2019-06-14 | $97.50 | $180.73 | 16,200 | — | — |
| 2019-06-13 | $103.50 | $191.85 | 9,660 | — | — |
| 2019-06-12 | $99.30 | $184.06 | 15,313 | — | — |
| 2019-06-11 | $103.80 | $192.40 | 21,720 | — | — |
| 2019-06-10 | $108.00 | $200.19 | 19,567 | — | — |
| 2019-06-07 | $106.35 | $197.13 | 9,873 | — | — |
| 2019-06-06 | $105.60 | $195.74 | 9,200 | — | — |
| 2019-06-05 | $104.40 | $193.52 | 18,567 | — | — |
| 2019-06-04 | $108.60 | $201.30 | 18,207 | — | — |
| 2019-06-03 | $108.75 | $201.58 | 13,080 | — | — |
| 2019-05-31 | $108.90 | $201.86 | 39,273 | — | — |
| 2019-05-30 | $107.25 | $198.80 | 15,253 | — | — |
| 2019-05-29 | $108.90 | $201.86 | 34,107 | — | — |
| 2019-05-28 | $108.15 | $200.47 | 29,980 | — | — |
| 2019-05-24 | $113.55 | $210.48 | 21,800 | — | — |
| 2019-05-23 | $115.35 | $213.81 | 19,660 | — | — |
| 2019-05-22 | $117.90 | $218.54 | 16,607 | — | — |
| 2019-05-21 | $121.95 | $226.05 | 15,353 | — | — |
| 2019-05-20 | $120.90 | $224.10 | 29,780 | — | — |
| 2019-05-17 | $121.35 | $224.93 | 10,967 | — | — |
| 2019-05-16 | $123.75 | $229.38 | 13,847 | — | — |
| 2019-05-15 | $123.75 | $229.38 | 9,647 | — | — |
| 2019-05-14 | $124.05 | $229.94 | 31,853 | — | — |
| 2019-05-13 | $125.25 | $232.16 | 35,160 | — | — |
| 2019-05-10 | $126.90 | $235.22 | 48,933 | — | — |
| 2019-05-09 | $122.10 | $226.33 | 38,813 | — | — |
| 2019-05-08 | $126.00 | $233.55 | 66,007 | — | — |
| 2019-05-07 | $130.35 | $241.62 | 163,067 | — | — |
| 2019-05-06 | $124.80 | $223.32 | 27,053 | — | — |
| 2019-05-03 | $120.75 | $216.08 | 37,067 | — | — |
| 2019-05-02 | $120.00 | $214.73 | 68,513 | — | — |
| 2019-05-01 | $123.00 | $220.10 | 42,940 | — | — |
| 2019-04-30 | $124.50 | $222.79 | 32,013 | — | — |
| 2019-04-29 | $128.85 | $230.57 | 65,913 | — | — |
| 2019-04-26 | $133.05 | $238.09 | 30,860 | — | — |
| 2019-04-25 | $135.60 | $242.65 | 25,833 | — | — |
| 2019-04-24 | $137.40 | $245.87 | 24,747 | — | — |
| 2019-04-23 | $140.55 | $251.51 | 11,507 | — | — |
| 2019-04-22 | $140.70 | $251.77 | 21,513 | — | — |
| 2019-04-18 | $137.85 | $246.67 | 46,620 | — | — |
| 2019-04-17 | $140.25 | $250.97 | 14,853 | — | — |
| 2019-04-16 | $142.80 | $255.53 | 9,720 | — | — |
| 2019-04-15 | $144.45 | $258.48 | 11,380 | — | — |
| 2019-04-12 | $146.40 | $261.97 | 17,293 | — | — |
| 2019-04-11 | $145.35 | $260.10 | 18,920 | — | — |
| 2019-04-10 | $143.10 | $256.07 | 27,233 | — | — |
| 2019-04-09 | $141.30 | $252.85 | 11,807 | — | — |
| 2019-04-08 | $142.20 | $254.46 | 16,613 | — | — |
| 2019-04-05 | $141.30 | $252.85 | 25,233 | — | — |
| 2019-04-04 | $142.80 | $255.53 | 17,840 | — | — |
| 2019-04-03 | $144.15 | $257.95 | 11,673 | — | — |
| 2019-04-02 | $147.45 | $263.85 | 14,880 | — | — |
| 2019-04-01 | $149.10 | $266.81 | 10,553 | — | — |
| 2019-03-29 | $145.95 | $261.17 | 23,480 | — | — |
| 2019-03-28 | $145.20 | $259.83 | 10,173 | — | — |
| 2019-03-27 | $144.00 | $257.68 | 8,687 | — | — |
| 2019-03-26 | $145.05 | $259.56 | 12,020 | — | — |
| 2019-03-25 | $143.70 | $257.14 | 23,200 | — | — |
| 2019-03-22 | $144.90 | $259.29 | 16,553 | — | — |
| 2019-03-21 | $149.10 | $266.81 | 10,920 | — | — |
| 2019-03-20 | $148.05 | $264.93 | 9,447 | — | — |
| 2019-03-19 | $147.75 | $264.39 | 13,207 | — | — |
| 2019-03-18 | $145.95 | $261.17 | 43,140 | — | — |
| 2019-03-15 | $139.95 | $250.43 | 55,200 | — | — |
| 2019-03-14 | $146.70 | $262.51 | 114,533 | — | — |
| 2019-03-13 | $150.60 | $269.49 | 63,593 | — | — |
| 2019-03-12 | $154.95 | $277.27 | 41,660 | — | — |
| 2019-03-11 | $158.55 | $283.72 | 58,353 | — | — |
| 2019-03-08 | $157.05 | $281.03 | 28,047 | — | — |
| 2019-03-07 | $156.75 | $280.49 | 49,673 | — | — |
| 2019-03-06 | $151.05 | $270.30 | 36,640 | — | — |
| 2019-03-05 | $150.75 | $269.76 | 45,100 | — | — |
| 2019-03-04 | $152.55 | $272.98 | 65,027 | — | — |
| 2019-03-01 | $156.15 | $279.42 | 40,160 | — | — |
| 2019-02-28 | $158.70 | $283.98 | 63,347 | — | — |
| 2019-02-27 | $157.50 | $281.84 | 77,727 | — | — |
| 2019-02-26 | $156.90 | $280.76 | 321,007 | — | — |
| 2019-02-25 | $193.65 | $346.53 | 25,673 | — | — |
| 2019-02-22 | $192.60 | $344.65 | 27,167 | — | — |
| 2019-02-21 | $191.85 | $343.30 | 18,693 | — | — |
| 2019-02-20 | $195.45 | $349.75 | 31,613 | — | — |
| 2019-02-19 | $196.50 | $351.63 | 27,127 | — | — |
| 2019-02-15 | $194.25 | $347.60 | 24,333 | — | — |
| 2019-02-14 | $195.75 | $350.28 | 18,487 | — | — |
| 2019-02-13 | $192.60 | $344.65 | 23,893 | — | — |
| 2019-02-12 | $192.75 | $344.91 | 23,400 | — | — |
| 2019-02-11 | $192.15 | $343.84 | 39,587 | — | — |
| 2019-02-08 | $188.85 | $337.94 | 19,187 | — | — |
| 2019-02-07 | $190.35 | $340.62 | 27,027 | — | — |
| 2019-02-06 | $195.00 | $348.94 | 35,653 | — | — |
| 2019-02-05 | $210.15 | $360.62 | 41,753 | — | — |
| 2019-02-04 | $210.45 | $361.13 | 46,500 | — | — |
| 2019-02-01 | $203.10 | $348.52 | 35,507 | — | — |
| 2019-01-31 | $199.50 | $342.34 | 38,560 | — | — |
| 2019-01-30 | $200.25 | $343.63 | 25,827 | — | — |
| 2019-01-29 | $195.90 | $336.16 | 122,867 | — | — |
| 2019-01-28 | $195.00 | $334.62 | 17,727 | — | — |
| 2019-01-25 | $191.70 | $328.96 | 68,307 | — | — |
| 2019-01-24 | $190.50 | $326.90 | 15,460 | — | — |
| 2019-01-23 | $188.85 | $324.07 | 8,073 | — | — |
| 2019-01-22 | $188.55 | $323.55 | 12,480 | — | — |
| 2019-01-18 | $192.60 | $330.50 | 19,447 | — | — |
| 2019-01-17 | $192.90 | $331.02 | 17,333 | — | — |
| 2019-01-16 | $191.40 | $328.44 | 21,793 | — | — |
| 2019-01-15 | $194.25 | $333.33 | 16,700 | — | — |
| 2019-01-14 | $188.85 | $324.07 | 13,527 | — | — |
| 2019-01-11 | $192.45 | $330.24 | 14,347 | — | — |
| 2019-01-10 | $196.95 | $337.97 | 13,633 | — | — |
| 2019-01-09 | $202.65 | $347.75 | 24,793 | — | — |
| 2019-01-08 | $198.45 | $340.54 | 28,813 | — | — |
| 2019-01-07 | $187.95 | $322.52 | 27,833 | — | — |
| 2019-01-04 | $177.45 | $304.50 | 43,867 | — | — |
| 2019-01-03 | $165.30 | $283.65 | 15,913 | — | — |
| 2019-01-02 | $164.70 | $282.62 | 22,860 | — | — |