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
- 2011-02-11 to 2026-09-03
- 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 | $42.20 | $42.20 | 43,640 | — | — |
| 2019-12-30 | $42.40 | $42.40 | 55,625 | — | — |
| 2019-12-27 | $44.80 | $44.80 | 37,600 | — | — |
| 2019-12-26 | $48.00 | $48.00 | 57,955 | — | — |
| 2019-12-24 | $45.60 | $45.60 | 26,285 | — | — |
| 2019-12-23 | $44.00 | $44.00 | 43,690 | — | — |
| 2019-12-20 | $44.20 | $44.20 | 93,240 | — | — |
| 2019-12-19 | $43.60 | $43.60 | 25,865 | — | — |
| 2019-12-18 | $43.40 | $43.40 | 65,385 | — | — |
| 2019-12-17 | $44.80 | $44.80 | 43,290 | — | — |
| 2019-12-16 | $45.60 | $45.60 | 54,190 | — | — |
| 2019-12-13 | $45.20 | $45.20 | 66,390 | — | — |
| 2019-12-12 | $46.20 | $46.20 | 72,010 | — | — |
| 2019-12-11 | $47.60 | $47.60 | 195,990 | — | — |
| 2019-12-10 | $40.80 | $40.80 | 66,095 | — | — |
| 2019-12-09 | $37.60 | $37.60 | 18,865 | — | — |
| 2019-12-06 | $37.40 | $37.40 | 28,645 | — | — |
| 2019-12-05 | $36.60 | $36.60 | 25,210 | — | — |
| 2019-12-04 | $36.80 | $36.80 | 20,055 | — | — |
| 2019-12-03 | $36.00 | $36.00 | 26,065 | — | — |
| 2019-12-02 | $37.20 | $37.20 | 37,745 | — | — |
| 2019-11-29 | $37.20 | $37.20 | 20,065 | — | — |
| 2019-11-27 | $35.20 | $35.20 | 81,425 | — | — |
| 2019-11-26 | $34.60 | $34.60 | 31,735 | — | — |
| 2019-11-25 | $36.40 | $36.40 | 66,750 | — | — |
| 2019-11-22 | $33.20 | $33.20 | 70,720 | — | — |
| 2019-11-21 | $33.20 | $33.20 | 48,565 | — | — |
| 2019-11-20 | $33.80 | $33.80 | 65,945 | — | — |
| 2019-11-19 | $35.00 | $35.00 | 63,465 | — | — |
| 2019-11-18 | $35.20 | $35.20 | 40,695 | — | — |
| 2019-11-15 | $33.60 | $33.60 | 59,090 | — | — |
| 2019-11-14 | $34.80 | $34.80 | 38,255 | — | — |
| 2019-11-13 | $35.60 | $35.60 | 72,185 | — | — |
| 2019-11-12 | $35.60 | $35.60 | 35,625 | — | — |
| 2019-11-11 | $35.60 | $35.60 | 119,580 | — | — |
| 2019-11-08 | $38.80 | $38.80 | 56,640 | — | — |
| 2019-11-07 | $40.00 | $40.00 | 93,340 | — | — |
| 2019-11-06 | $38.20 | $38.20 | 92,000 | — | — |
| 2019-11-05 | $40.60 | $40.60 | 48,235 | — | — |
| 2019-11-04 | $41.00 | $41.00 | 38,480 | — | — |
| 2019-11-01 | $40.80 | $40.80 | 42,420 | — | — |
| 2019-10-31 | $40.00 | $40.00 | 51,970 | — | — |
| 2019-10-30 | $40.40 | $40.40 | 207,680 | — | — |
| 2019-10-29 | $43.20 | $43.20 | 28,905 | — | — |
| 2019-10-28 | $43.80 | $43.80 | 16,360 | — | — |
| 2019-10-25 | $44.20 | $44.20 | 21,570 | — | — |
| 2019-10-24 | $43.60 | $43.60 | 12,695 | — | — |
| 2019-10-23 | $44.20 | $44.20 | 14,485 | — | — |
| 2019-10-22 | $43.80 | $43.80 | 17,595 | — | — |
| 2019-10-21 | $43.80 | $43.80 | 17,865 | — | — |
| 2019-10-18 | $44.20 | $44.20 | 15,675 | — | — |
| 2019-10-17 | $44.20 | $44.20 | 15,285 | — | — |
| 2019-10-16 | $44.00 | $44.00 | 19,080 | — | — |
| 2019-10-15 | $44.00 | $44.00 | 19,075 | — | — |
| 2019-10-14 | $43.60 | $43.60 | 12,280 | — | — |
| 2019-10-11 | $43.80 | $43.80 | 25,990 | — | — |
| 2019-10-10 | $42.20 | $42.20 | 15,190 | — | — |
| 2019-10-09 | $41.60 | $41.60 | 39,405 | — | — |
| 2019-10-08 | $42.20 | $42.20 | 18,810 | — | — |
| 2019-10-07 | $43.00 | $43.00 | 21,485 | — | — |
| 2019-10-04 | $43.40 | $43.40 | 19,525 | — | — |
| 2019-10-03 | $43.40 | $43.40 | 18,520 | — | — |
| 2019-10-02 | $43.80 | $43.80 | 34,605 | — | — |
| 2019-10-01 | $44.20 | $44.20 | 45,025 | — | — |
| 2019-09-30 | $44.00 | $44.00 | 28,990 | — | — |
| 2019-09-27 | $44.20 | $44.20 | 36,425 | — | — |
| 2019-09-26 | $45.60 | $45.60 | 33,555 | — | — |
| 2019-09-25 | $45.80 | $45.80 | 48,740 | — | — |
| 2019-09-24 | $46.00 | $46.00 | 89,470 | — | — |
| 2019-09-23 | $50.20 | $50.20 | 28,065 | — | — |
| 2019-09-20 | $50.00 | $50.00 | 48,350 | — | — |
| 2019-09-19 | $50.40 | $50.40 | 26,160 | — | — |
| 2019-09-18 | $53.00 | $53.00 | 36,850 | — | — |
| 2019-09-17 | $52.20 | $52.20 | 31,885 | — | — |
| 2019-09-16 | $54.40 | $54.40 | 93,440 | — | — |
| 2019-09-13 | $51.00 | $51.00 | 47,055 | — | — |
| 2019-09-12 | $48.80 | $48.80 | 24,565 | — | — |
| 2019-09-11 | $49.60 | $49.60 | 36,525 | — | — |
| 2019-09-10 | $48.00 | $48.00 | 45,415 | — | — |
| 2019-09-09 | $47.20 | $47.20 | 31,935 | — | — |
| 2019-09-06 | $47.00 | $47.00 | 19,595 | — | — |
| 2019-09-05 | $47.80 | $47.80 | 31,885 | — | — |
| 2019-09-04 | $46.40 | $46.40 | 17,170 | — | — |
| 2019-09-03 | $46.00 | $46.00 | 26,660 | — | — |
| 2019-08-30 | $46.60 | $46.60 | 47,735 | — | — |
| 2019-08-29 | $47.00 | $47.00 | 73,385 | — | — |
| 2019-08-28 | $43.40 | $43.40 | 26,975 | — | — |
| 2019-08-27 | $42.00 | $42.00 | 47,045 | — | — |
| 2019-08-26 | $43.40 | $43.40 | 42,730 | — | — |
| 2019-08-23 | $44.00 | $44.00 | 41,705 | — | — |
| 2019-08-22 | $45.00 | $45.00 | 33,365 | — | — |
| 2019-08-21 | $45.60 | $45.60 | 32,030 | — | — |
| 2019-08-20 | $46.00 | $46.00 | 17,585 | — | — |
| 2019-08-19 | $46.60 | $46.60 | 43,015 | — | — |
| 2019-08-16 | $45.40 | $45.40 | 29,695 | — | — |
| 2019-08-15 | $44.20 | $44.20 | 43,855 | — | — |
| 2019-08-14 | $45.20 | $45.20 | 39,445 | — | — |
| 2019-08-13 | $45.40 | $45.40 | 47,095 | — | — |
| 2019-08-12 | $44.40 | $44.40 | 49,035 | — | — |
| 2019-08-09 | $44.80 | $44.80 | 57,555 | — | — |
| 2019-08-08 | $45.80 | $45.80 | 58,800 | — | — |
| 2019-08-07 | $46.80 | $46.80 | 39,010 | — | — |
| 2019-08-06 | $45.60 | $45.60 | 101,025 | — | — |
| 2019-08-05 | $48.20 | $48.20 | 64,730 | — | — |
| 2019-08-02 | $48.40 | $48.40 | 69,890 | — | — |
| 2019-08-01 | $51.00 | $51.00 | 53,225 | — | — |
| 2019-07-31 | $52.20 | $52.20 | 56,375 | — | — |
| 2019-07-30 | $53.80 | $53.80 | 42,680 | — | — |
| 2019-07-29 | $52.00 | $52.00 | 55,300 | — | — |
| 2019-07-26 | $48.80 | $48.80 | 94,335 | — | — |
| 2019-07-25 | $54.40 | $54.40 | 32,040 | — | — |
| 2019-07-24 | $55.20 | $55.20 | 33,640 | — | — |
| 2019-07-23 | $54.20 | $54.20 | 36,970 | — | — |
| 2019-07-22 | $53.80 | $53.80 | 51,430 | — | — |
| 2019-07-19 | $54.40 | $54.40 | 47,275 | — | — |
| 2019-07-18 | $56.20 | $56.20 | 49,255 | — | — |
| 2019-07-17 | $56.60 | $56.60 | 43,150 | — | — |
| 2019-07-16 | $55.80 | $55.80 | 69,020 | — | — |
| 2019-07-15 | $56.80 | $56.80 | 43,400 | — | — |
| 2019-07-12 | $55.40 | $55.40 | 75,375 | — | — |
| 2019-07-11 | $55.60 | $55.60 | 71,180 | — | — |
| 2019-07-10 | $57.40 | $57.40 | 121,050 | — | — |
| 2019-07-09 | $54.20 | $54.20 | 89,075 | — | — |
| 2019-07-08 | $49.00 | $49.00 | 49,070 | — | — |
| 2019-07-05 | $49.00 | $49.00 | 40,300 | — | — |
| 2019-07-03 | $48.40 | $48.40 | 45,655 | — | — |
| 2019-07-02 | $48.40 | $48.40 | 61,385 | — | — |
| 2019-07-01 | $51.60 | $51.60 | 90,490 | — | — |
| 2019-06-28 | $50.60 | $50.60 | 606,910 | — | — |
| 2019-06-27 | $42.00 | $42.00 | 47,465 | — | — |
| 2019-06-26 | $43.60 | $43.60 | 75,895 | — | — |
| 2019-06-25 | $43.80 | $43.80 | 58,130 | — | — |
| 2019-06-24 | $46.20 | $46.20 | 55,655 | — | — |
| 2019-06-21 | $47.00 | $47.00 | 82,695 | — | — |
| 2019-06-20 | $47.20 | $47.20 | 39,580 | — | — |
| 2019-06-19 | $48.20 | $48.20 | 32,980 | — | — |
| 2019-06-18 | $48.40 | $48.40 | 49,150 | — | — |
| 2019-06-17 | $46.80 | $46.80 | 36,320 | — | — |
| 2019-06-14 | $47.20 | $47.20 | 37,375 | — | — |
| 2019-06-13 | $48.60 | $48.60 | 33,465 | — | — |
| 2019-06-12 | $47.20 | $47.20 | 31,530 | — | — |
| 2019-06-11 | $47.40 | $47.40 | 37,980 | — | — |
| 2019-06-10 | $47.40 | $47.40 | 42,060 | — | — |
| 2019-06-07 | $46.40 | $46.40 | 66,295 | — | — |
| 2019-06-06 | $49.60 | $49.60 | 75,130 | — | — |
| 2019-06-05 | $46.20 | $46.20 | 74,135 | — | — |
| 2019-06-04 | $48.60 | $48.60 | 92,425 | — | — |
| 2019-06-03 | $49.00 | $49.00 | 64,445 | — | — |
| 2019-05-31 | $51.80 | $51.80 | 31,010 | — | — |
| 2019-05-30 | $53.20 | $53.20 | 50,585 | — | — |
| 2019-05-29 | $56.60 | $56.60 | 57,630 | — | — |
| 2019-05-28 | $52.40 | $52.40 | 70,530 | — | — |
| 2019-05-24 | $54.80 | $54.80 | 44,985 | — | — |
| 2019-05-23 | $56.00 | $56.00 | 44,065 | — | — |
| 2019-05-22 | $58.00 | $58.00 | 51,180 | — | — |
| 2019-05-21 | $59.20 | $59.20 | 55,795 | — | — |
| 2019-05-20 | $57.20 | $57.20 | 46,035 | — | — |
| 2019-05-17 | $58.00 | $58.00 | 75,630 | — | — |
| 2019-05-16 | $55.80 | $55.80 | 199,845 | — | — |
| 2019-05-15 | $61.80 | $61.80 | 132,840 | — | — |
| 2019-05-14 | $63.00 | $63.00 | 55,140 | — | — |
| 2019-05-13 | $64.00 | $64.00 | 92,400 | — | — |
| 2019-05-10 | $66.20 | $66.20 | 78,915 | — | — |
| 2019-05-09 | $63.60 | $63.60 | 174,945 | — | — |
| 2019-05-08 | $70.20 | $70.20 | 88,045 | — | — |
| 2019-05-07 | $71.20 | $71.20 | 55,280 | — | — |
| 2019-05-06 | $72.40 | $72.40 | 70,205 | — | — |
| 2019-05-03 | $73.20 | $73.20 | 80,585 | — | — |
| 2019-05-02 | $71.20 | $71.20 | 97,050 | — | — |
| 2019-05-01 | $74.20 | $74.20 | 92,510 | — | — |
| 2019-04-30 | $77.40 | $77.40 | 118,990 | — | — |
| 2019-04-29 | $78.40 | $78.40 | 117,475 | — | — |
| 2019-04-26 | $78.60 | $78.60 | 149,845 | — | — |
| 2019-04-25 | $77.00 | $77.00 | 177,990 | — | — |
| 2019-04-24 | $74.00 | $74.00 | 153,830 | — | — |
| 2019-04-23 | $70.20 | $70.20 | 101,735 | — | — |
| 2019-04-22 | $68.00 | $68.00 | 50,075 | — | — |
| 2019-04-18 | $67.60 | $67.60 | 38,630 | — | — |
| 2019-04-17 | $67.20 | $67.20 | 48,450 | — | — |
| 2019-04-16 | $67.40 | $67.40 | 42,650 | — | — |
| 2019-04-15 | $68.40 | $68.40 | 43,220 | — | — |
| 2019-04-12 | $67.80 | $67.80 | 40,575 | — | — |
| 2019-04-11 | $67.60 | $67.60 | 45,160 | — | — |
| 2019-04-10 | $66.60 | $66.60 | 46,965 | — | — |
| 2019-04-09 | $67.80 | $67.80 | 69,245 | — | — |
| 2019-04-08 | $68.40 | $68.40 | 40,315 | — | — |
| 2019-04-05 | $69.00 | $69.00 | 46,905 | — | — |
| 2019-04-04 | $68.40 | $68.40 | 53,525 | — | — |
| 2019-04-03 | $68.80 | $68.80 | 78,320 | — | — |
| 2019-04-02 | $69.20 | $69.20 | 77,450 | — | — |
| 2019-04-01 | $70.40 | $70.40 | 83,605 | — | — |
| 2019-03-29 | $69.60 | $69.60 | 129,185 | — | — |
| 2019-03-28 | $65.60 | $65.60 | 57,850 | — | — |
| 2019-03-27 | $64.80 | $64.80 | 107,050 | — | — |
| 2019-03-26 | $63.60 | $63.60 | 62,385 | — | — |
| 2019-03-25 | $64.40 | $64.40 | 84,925 | — | — |
| 2019-03-22 | $63.20 | $63.20 | 86,925 | — | — |
| 2019-03-21 | $65.00 | $65.00 | 121,660 | — | — |
| 2019-03-20 | $67.00 | $67.00 | 126,930 | — | — |
| 2019-03-19 | $68.20 | $68.20 | 150,575 | — | — |
| 2019-03-18 | $63.40 | $63.40 | 84,515 | — | — |
| 2019-03-15 | $62.00 | $62.00 | 102,735 | — | — |
| 2019-03-14 | $60.60 | $60.60 | 85,425 | — | — |
| 2019-03-13 | $60.00 | $60.00 | 117,365 | — | — |
| 2019-03-12 | $61.80 | $61.80 | 190,985 | — | — |
| 2019-03-11 | $61.40 | $61.40 | 148,865 | — | — |
| 2019-03-08 | $65.40 | $65.40 | 219,610 | — | — |
| 2019-03-07 | $75.20 | $75.20 | 239,910 | — | — |
| 2019-03-06 | $72.20 | $72.20 | 185,060 | — | — |
| 2019-03-05 | $74.60 | $74.60 | 418,180 | — | — |
| 2019-03-04 | $76.60 | $76.60 | 225,560 | — | — |
| 2019-03-01 | $73.20 | $73.20 | 197,360 | — | — |
| 2019-02-28 | $67.20 | $67.20 | 76,915 | — | — |
| 2019-02-27 | $67.60 | $67.60 | 113,660 | — | — |
| 2019-02-26 | $63.20 | $63.20 | 80,615 | — | — |
| 2019-02-25 | $62.80 | $62.80 | 101,835 | — | — |
| 2019-02-22 | $64.00 | $64.00 | 193,210 | — | — |
| 2019-02-21 | $65.20 | $65.20 | 197,615 | — | — |
| 2019-02-20 | $68.20 | $68.20 | 247,430 | — | — |
| 2019-02-19 | $63.40 | $63.40 | 247,960 | — | — |
| 2019-02-15 | $58.00 | $58.00 | 374,380 | — | — |
| 2019-02-14 | $52.60 | $52.60 | 44,295 | — | — |
| 2019-02-13 | $51.20 | $51.20 | 40,045 | — | — |
| 2019-02-12 | $51.40 | $51.40 | 59,335 | — | — |
| 2019-02-11 | $50.20 | $50.20 | 37,145 | — | — |
| 2019-02-08 | $50.20 | $50.20 | 43,850 | — | — |
| 2019-02-07 | $48.40 | $48.40 | 62,105 | — | — |
| 2019-02-06 | $51.20 | $51.20 | 67,420 | — | — |
| 2019-02-05 | $53.20 | $53.20 | 91,375 | — | — |
| 2019-02-04 | $51.00 | $51.00 | 67,485 | — | — |
| 2019-02-01 | $49.60 | $49.60 | 65,545 | — | — |
| 2019-01-31 | $49.20 | $49.20 | 60,270 | — | — |
| 2019-01-30 | $49.20 | $49.20 | 63,710 | — | — |
| 2019-01-29 | $48.20 | $48.20 | 57,200 | — | — |
| 2019-01-28 | $48.40 | $48.40 | 76,075 | — | — |
| 2019-01-25 | $50.20 | $50.20 | 55,625 | — | — |
| 2019-01-24 | $50.40 | $50.40 | 49,040 | — | — |
| 2019-01-23 | $49.60 | $49.60 | 101,595 | — | — |
| 2019-01-22 | $50.60 | $50.60 | 98,745 | — | — |
| 2019-01-18 | $50.20 | $50.20 | 106,885 | — | — |
| 2019-01-17 | $49.60 | $49.60 | 104,085 | — | — |
| 2019-01-16 | $47.00 | $47.00 | 98,290 | — | — |
| 2019-01-15 | $47.00 | $47.00 | 93,375 | — | — |
| 2019-01-14 | $48.80 | $48.80 | 80,105 | — | — |
| 2019-01-11 | $52.20 | $52.20 | 67,050 | — | — |
| 2019-01-10 | $54.20 | $54.20 | 64,100 | — | — |
| 2019-01-09 | $55.00 | $55.00 | 72,755 | — | — |
| 2019-01-08 | $54.80 | $54.80 | 67,040 | — | — |
| 2019-01-07 | $56.80 | $56.80 | 97,635 | — | — |
| 2019-01-04 | $54.80 | $54.80 | 87,455 | — | — |
| 2019-01-03 | $52.00 | $52.00 | 64,020 | — | — |
| 2019-01-02 | $49.60 | $49.60 | 69,110 | — | — |