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
- 2007-01-25 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 | $87.20 | $87.20 | 920 | — | — |
| 2019-12-30 | $87.00 | $87.00 | 690 | — | — |
| 2019-12-27 | $88.20 | $88.20 | 2,235 | — | — |
| 2019-12-26 | $92.40 | $92.40 | 3,230 | — | — |
| 2019-12-24 | $84.00 | $84.00 | 4,540 | — | — |
| 2019-12-23 | $80.40 | $80.40 | 800 | — | — |
| 2019-12-20 | $80.40 | $80.40 | 315 | — | — |
| 2019-12-19 | $83.00 | $83.00 | 135 | — | — |
| 2019-12-18 | $82.20 | $82.20 | 370 | — | — |
| 2019-12-17 | $84.00 | $84.00 | 220 | — | — |
| 2019-12-16 | $85.00 | $85.00 | 295 | — | — |
| 2019-12-13 | $86.00 | $86.00 | 525 | — | — |
| 2019-12-12 | $88.00 | $88.00 | 1,135 | — | — |
| 2019-12-11 | $87.20 | $87.20 | 4,005 | — | — |
| 2019-12-10 | $83.40 | $83.40 | 895 | — | — |
| 2019-12-09 | $81.80 | $81.80 | 225 | — | — |
| 2019-12-06 | $80.00 | $80.00 | 510 | — | — |
| 2019-12-05 | $80.20 | $80.20 | 940 | — | — |
| 2019-12-04 | $79.00 | $79.00 | 1,020 | — | — |
| 2019-12-03 | $82.00 | $82.00 | 1,480 | — | — |
| 2019-12-02 | $80.00 | $80.00 | 2,730 | — | — |
| 2019-11-29 | $79.40 | $79.40 | 790 | — | — |
| 2019-11-27 | $78.80 | $78.80 | 810 | — | — |
| 2019-11-26 | $82.00 | $82.00 | 11,285 | — | — |
| 2019-11-25 | $82.40 | $82.40 | 3,590 | — | — |
| 2019-11-22 | $101.40 | $101.40 | 800 | — | — |
| 2019-11-21 | $105.80 | $105.80 | 665 | — | — |
| 2019-11-20 | $108.00 | $108.00 | 255 | — | — |
| 2019-11-19 | $114.40 | $114.40 | 130 | — | — |
| 2019-11-18 | $114.00 | $114.00 | 60 | — | — |
| 2019-11-15 | $121.00 | $121.00 | 845 | — | — |
| 2019-11-14 | $109.20 | $109.20 | 230 | — | — |
| 2019-11-13 | $109.60 | $109.60 | 195 | — | — |
| 2019-11-12 | $117.00 | $117.00 | 20 | — | — |
| 2019-11-11 | $114.40 | $114.40 | 300 | — | — |
| 2019-11-08 | $116.00 | $116.00 | 35 | — | — |
| 2019-11-07 | $120.80 | $120.80 | 250 | — | — |
| 2019-11-06 | $121.40 | $121.40 | 320 | — | — |
| 2019-11-05 | $123.80 | $123.80 | 75 | — | — |
| 2019-11-04 | $127.00 | $127.00 | 375 | — | — |
| 2019-11-01 | $122.40 | $122.40 | 210 | — | — |
| 2019-10-31 | $126.80 | $126.80 | 410 | — | — |
| 2019-10-30 | $129.00 | $129.00 | 520 | — | — |
| 2019-10-29 | $118.00 | $118.00 | 330 | — | — |
| 2019-10-28 | $114.00 | $114.00 | 780 | — | — |
| 2019-10-25 | $101.20 | $101.20 | 95 | — | — |
| 2019-10-24 | $99.40 | $99.40 | 60 | — | — |
| 2019-10-23 | $102.00 | $102.00 | 10 | — | — |
| 2019-10-22 | $102.00 | $102.00 | 10 | — | — |
| 2019-10-21 | $102.00 | $102.00 | 10 | — | — |
| 2019-10-18 | $102.00 | $102.00 | 535 | — | — |
| 2019-10-17 | $101.80 | $101.80 | 675 | — | — |
| 2019-10-16 | $101.20 | $101.20 | 370 | — | — |
| 2019-10-15 | $101.00 | $101.00 | 200 | — | — |
| 2019-10-14 | $100.20 | $100.20 | 60 | — | — |
| 2019-10-11 | $100.00 | $100.00 | 165 | — | — |
| 2019-10-10 | $100.80 | $100.80 | 25 | — | — |
| 2019-10-09 | $106.00 | $106.00 | 760 | — | — |
| 2019-10-08 | $106.40 | $106.40 | 125 | — | — |
| 2019-10-07 | $106.00 | $106.00 | 170 | — | — |
| 2019-10-04 | $115.80 | $115.80 | 455 | — | — |
| 2019-10-03 | $108.00 | $108.00 | 190 | — | — |
| 2019-10-02 | $102.20 | $102.20 | 125 | — | — |
| 2019-10-01 | $115.20 | $115.20 | 70 | — | — |
| 2019-09-30 | $115.20 | $115.20 | 280 | — | — |
| 2019-09-27 | $115.20 | $115.20 | 470 | — | — |
| 2019-09-26 | $124.00 | $124.00 | 5 | — | — |
| 2019-09-25 | $124.00 | $124.00 | 265 | — | — |
| 2019-09-24 | $127.00 | $127.00 | 90 | — | — |
| 2019-09-23 | $123.80 | $123.80 | 260 | — | — |
| 2019-09-20 | $136.00 | $136.00 | 70 | — | — |
| 2019-09-19 | $128.00 | $128.00 | 55 | — | — |
| 2019-09-18 | $128.00 | $128.00 | 65 | — | — |
| 2019-09-17 | $130.00 | $130.00 | 240 | — | — |
| 2019-09-16 | $132.00 | $132.00 | 290 | — | — |
| 2019-09-13 | $120.20 | $120.20 | 155 | — | — |
| 2019-09-12 | $124.00 | $124.00 | 805 | — | — |
| 2019-09-11 | $126.40 | $126.40 | 35 | — | — |
| 2019-09-10 | $132.00 | $132.00 | 60 | — | — |
| 2019-09-09 | $134.00 | $134.00 | 150 | — | — |
| 2019-09-06 | $120.00 | $120.00 | 205 | — | — |
| 2019-09-05 | $126.00 | $126.00 | 345 | — | — |
| 2019-09-04 | $128.00 | $128.00 | 115 | — | — |
| 2019-09-03 | $136.00 | $136.00 | 0 | — | — |
| 2019-08-30 | $136.00 | $136.00 | 335 | — | — |
| 2019-08-29 | $130.80 | $130.80 | 90 | — | — |
| 2019-08-28 | $140.40 | $140.40 | 25 | — | — |
| 2019-08-27 | $138.00 | $138.00 | 165 | — | — |
| 2019-08-26 | $126.00 | $126.00 | 340 | — | — |
| 2019-08-23 | $142.20 | $142.20 | 75 | — | — |
| 2019-08-22 | $148.20 | $148.20 | 870 | — | — |
| 2019-08-21 | $144.00 | $144.00 | 220 | — | — |
| 2019-08-20 | $138.00 | $138.00 | 230 | — | — |
| 2019-08-19 | $129.00 | $129.00 | 845 | — | — |
| 2019-08-16 | $119.80 | $119.80 | 1,040 | — | — |
| 2019-08-15 | $110.00 | $110.00 | 890 | — | — |
| 2019-08-14 | $100.20 | $100.20 | 1,165 | — | — |
| 2019-08-13 | $108.00 | $108.00 | 170 | — | — |
| 2019-08-12 | $110.40 | $110.40 | 630 | — | — |
| 2019-08-09 | $112.20 | $112.20 | 345 | — | — |
| 2019-08-08 | $113.40 | $113.40 | 320 | — | — |
| 2019-08-07 | $116.40 | $116.40 | 350 | — | — |
| 2019-08-06 | $120.00 | $120.00 | 355 | — | — |
| 2019-08-05 | $121.80 | $121.80 | 240 | — | — |
| 2019-08-02 | $122.00 | $122.00 | 10 | — | — |
| 2019-08-01 | $122.00 | $122.00 | 65 | — | — |
| 2019-07-31 | $121.20 | $121.20 | 110 | — | — |
| 2019-07-30 | $131.20 | $131.20 | 105 | — | — |
| 2019-07-29 | $125.80 | $125.80 | 220 | — | — |
| 2019-07-26 | $127.80 | $127.80 | 110 | — | — |
| 2019-07-25 | $133.80 | $133.80 | 10 | — | — |
| 2019-07-24 | $133.80 | $133.80 | 45 | — | — |
| 2019-07-23 | $133.40 | $133.40 | 95 | — | — |
| 2019-07-22 | $134.60 | $134.60 | 350 | — | — |
| 2019-07-19 | $123.60 | $123.60 | 565 | — | — |
| 2019-07-18 | $124.80 | $124.80 | 860 | — | — |
| 2019-07-17 | $127.00 | $127.00 | 760 | — | — |
| 2019-07-16 | $127.20 | $127.20 | 785 | — | — |
| 2019-07-15 | $133.40 | $133.40 | 330 | — | — |
| 2019-07-12 | $133.00 | $133.00 | 175 | — | — |
| 2019-07-11 | $138.80 | $138.80 | 295 | — | — |
| 2019-07-10 | $139.60 | $139.60 | 290 | — | — |
| 2019-07-09 | $136.40 | $136.40 | 1,125 | — | — |
| 2019-07-08 | $143.80 | $143.80 | 820 | — | — |
| 2019-07-05 | $149.20 | $149.20 | 230 | — | — |
| 2019-07-03 | $151.00 | $151.00 | 215 | — | — |
| 2019-07-02 | $156.00 | $156.00 | 870 | — | — |
| 2019-07-01 | $155.00 | $155.00 | 1,825 | — | — |
| 2019-06-28 | $158.40 | $158.40 | 2,720 | — | — |
| 2019-06-27 | $148.00 | $148.00 | 1,905 | — | — |
| 2019-06-26 | $158.00 | $158.00 | 4,220 | — | — |
| 2019-06-25 | $153.80 | $153.80 | 1,915 | — | — |
| 2019-06-24 | $147.80 | $147.80 | 2,595 | — | — |
| 2019-06-21 | $149.00 | $149.00 | 5,275 | — | — |
| 2019-06-20 | $127.80 | $127.80 | 0 | — | — |
| 2019-06-19 | $127.80 | $127.80 | 691 | — | — |
| 2019-06-18 | $131.40 | $131.40 | 30 | — | — |
| 2019-06-17 | $129.60 | $129.60 | 102 | — | — |
| 2019-06-14 | $129.60 | $129.60 | 76 | — | — |
| 2019-06-13 | $131.40 | $131.40 | 247 | — | — |
| 2019-06-12 | $133.20 | $133.20 | 163 | — | — |
| 2019-06-11 | $129.60 | $129.60 | 402 | — | — |
| 2019-06-10 | $140.40 | $140.40 | 102 | — | — |
| 2019-06-07 | $140.40 | $140.40 | 360 | — | — |
| 2019-06-06 | $149.40 | $149.40 | 98 | — | — |
| 2019-06-05 | $147.60 | $147.60 | 177 | — | — |
| 2019-06-04 | $153.00 | $153.00 | 75 | — | — |
| 2019-06-03 | $153.00 | $153.00 | 151 | — | — |
| 2019-05-31 | $151.20 | $151.20 | 228 | — | — |
| 2019-05-30 | $151.20 | $151.20 | 47 | — | — |
| 2019-05-29 | $151.20 | $151.20 | 125 | — | — |
| 2019-05-28 | $147.60 | $147.60 | 111 | — | — |
| 2019-05-24 | $156.60 | $156.60 | 168 | — | — |
| 2019-05-23 | $153.00 | $153.00 | 192 | — | — |
| 2019-05-22 | $147.60 | $147.60 | 1,021 | — | — |
| 2019-05-21 | $142.20 | $142.20 | 474 | — | — |
| 2019-05-20 | $142.20 | $142.20 | 714 | — | — |
| 2019-05-17 | $147.60 | $147.60 | 362 | — | — |
| 2019-05-16 | $153.00 | $153.00 | 668 | — | — |
| 2019-05-15 | $153.00 | $153.00 | 211 | — | — |
| 2019-05-14 | $153.00 | $153.00 | 223 | — | — |
| 2019-05-13 | $151.20 | $151.20 | 68 | — | — |
| 2019-05-10 | $156.60 | $156.60 | 668 | — | — |
| 2019-05-09 | $156.60 | $156.60 | 423 | — | — |
| 2019-05-08 | $154.80 | $154.80 | 80 | — | — |
| 2019-05-07 | $154.80 | $154.80 | 203 | — | — |
| 2019-05-06 | $154.80 | $154.80 | 85 | — | — |
| 2019-05-03 | $160.20 | $160.20 | 119 | — | — |
| 2019-05-02 | $160.20 | $160.20 | 148 | — | — |
| 2019-05-01 | $160.20 | $160.20 | 43 | — | — |
| 2019-04-30 | $158.40 | $158.40 | 379 | — | — |
| 2019-04-29 | $156.60 | $156.60 | 135 | — | — |
| 2019-04-26 | $154.80 | $154.80 | 569 | — | — |
| 2019-04-25 | $158.40 | $158.40 | 1,057 | — | — |
| 2019-04-24 | $158.40 | $158.40 | 176 | — | — |
| 2019-04-23 | $165.60 | $165.60 | 1,794 | — | — |
| 2019-04-22 | $154.80 | $154.80 | 719 | — | — |
| 2019-04-18 | $156.60 | $156.60 | 486 | — | — |
| 2019-04-17 | $160.20 | $160.20 | 203 | — | — |
| 2019-04-16 | $160.20 | $160.20 | 171 | — | — |
| 2019-04-15 | $162.00 | $162.00 | 638 | — | — |
| 2019-04-12 | $169.20 | $169.20 | 702 | — | — |
| 2019-04-11 | $169.20 | $169.20 | 282 | — | — |
| 2019-04-10 | $167.40 | $167.40 | 237 | — | — |
| 2019-04-09 | $171.00 | $171.00 | 410 | — | — |
| 2019-04-08 | $176.40 | $176.40 | 379 | — | — |
| 2019-04-05 | $178.20 | $178.20 | 1,498 | — | — |
| 2019-04-04 | $169.20 | $169.20 | 128 | — | — |
| 2019-04-03 | $167.40 | $167.40 | 148 | — | — |
| 2019-04-02 | $169.20 | $169.20 | 131 | — | — |
| 2019-04-01 | $165.60 | $165.60 | 790 | — | — |
| 2019-03-29 | $169.20 | $169.20 | 123 | — | — |
| 2019-03-28 | $172.80 | $172.80 | 356 | — | — |
| 2019-03-27 | $169.20 | $169.20 | 329 | — | — |
| 2019-03-26 | $176.40 | $176.40 | 346 | — | — |
| 2019-03-25 | $176.40 | $176.40 | 109 | — | — |
| 2019-03-22 | $176.40 | $176.40 | 245 | — | — |
| 2019-03-21 | $176.40 | $176.40 | 316 | — | — |
| 2019-03-20 | $180.00 | $180.00 | 249 | — | — |
| 2019-03-19 | $180.00 | $180.00 | 539 | — | — |
| 2019-03-18 | $183.60 | $183.60 | 673 | — | — |
| 2019-03-15 | $180.00 | $180.00 | 1,050 | — | — |
| 2019-03-14 | $190.80 | $190.80 | 380 | — | — |
| 2019-03-13 | $187.20 | $187.20 | 1,396 | — | — |
| 2019-03-12 | $190.80 | $190.80 | 1,104 | — | — |
| 2019-03-11 | $194.40 | $194.40 | 5,473 | — | — |
| 2019-03-08 | $165.60 | $165.60 | 481 | — | — |
| 2019-03-07 | $165.60 | $165.60 | 500 | — | — |
| 2019-03-06 | $160.20 | $160.20 | 473 | — | — |
| 2019-03-05 | $158.40 | $158.40 | 138 | — | — |
| 2019-03-04 | $156.60 | $156.60 | 702 | — | — |
| 2019-03-01 | $169.20 | $169.20 | 503 | — | — |
| 2019-02-28 | $167.40 | $167.40 | 1,023 | — | — |
| 2019-02-27 | $165.60 | $165.60 | 1,244 | — | — |
| 2019-02-26 | $160.20 | $160.20 | 999 | — | — |
| 2019-02-25 | $160.20 | $160.20 | 1,030 | — | — |
| 2019-02-22 | $162.00 | $162.00 | 2,279 | — | — |
| 2019-02-21 | $147.60 | $147.60 | 973 | — | — |
| 2019-02-20 | $136.80 | $136.80 | 307 | — | — |
| 2019-02-19 | $140.40 | $140.40 | 787 | — | — |
| 2019-02-15 | $144.00 | $144.00 | 3,133 | — | — |
| 2019-02-14 | $127.80 | $127.80 | 391 | — | — |
| 2019-02-13 | $129.60 | $129.60 | 232 | — | — |
| 2019-02-12 | $133.20 | $133.20 | 129 | — | — |
| 2019-02-11 | $133.20 | $133.20 | 217 | — | — |
| 2019-02-08 | $131.40 | $131.40 | 423 | — | — |
| 2019-02-07 | $133.20 | $133.20 | 156 | — | — |
| 2019-02-06 | $136.80 | $136.80 | 212 | — | — |
| 2019-02-05 | $135.00 | $135.00 | 170 | — | — |
| 2019-02-04 | $136.80 | $136.80 | 287 | — | — |
| 2019-02-01 | $135.00 | $135.00 | 277 | — | — |
| 2019-01-31 | $135.00 | $135.00 | 102 | — | — |
| 2019-01-30 | $131.40 | $131.40 | 101 | — | — |
| 2019-01-29 | $135.00 | $135.00 | 165 | — | — |
| 2019-01-28 | $136.80 | $136.80 | 124 | — | — |
| 2019-01-25 | $136.80 | $136.80 | 205 | — | — |
| 2019-01-24 | $133.20 | $133.20 | 749 | — | — |
| 2019-01-23 | $136.80 | $136.80 | 140 | — | — |
| 2019-01-22 | $136.80 | $136.80 | 652 | — | — |
| 2019-01-18 | $147.60 | $147.60 | 589 | — | — |
| 2019-01-17 | $144.00 | $144.00 | 481 | — | — |
| 2019-01-16 | $144.00 | $144.00 | 2,239 | — | — |
| 2019-01-15 | $133.20 | $133.20 | 889 | — | — |
| 2019-01-14 | $135.00 | $135.00 | 95 | — | — |
| 2019-01-11 | $133.20 | $133.20 | 832 | — | — |
| 2019-01-10 | $129.60 | $129.60 | 90 | — | — |
| 2019-01-09 | $127.80 | $127.80 | 176 | — | — |
| 2019-01-08 | $131.40 | $131.40 | 299 | — | — |
| 2019-01-07 | $131.40 | $131.40 | 194 | — | — |
| 2019-01-04 | $127.80 | $127.80 | 373 | — | — |
| 2019-01-03 | $126.00 | $126.00 | 468 | — | — |
| 2019-01-02 | $138.60 | $138.60 | 723 | — | — |