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
- 2012-03-02 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 | $94.80 | $94.80 | 5,015 | — | — |
| 2019-12-30 | $93.40 | $93.40 | 5,295 | — | — |
| 2019-12-27 | $92.00 | $92.00 | 10,565 | — | — |
| 2019-12-26 | $101.00 | $101.00 | 3,035 | — | — |
| 2019-12-24 | $100.00 | $100.00 | 4,610 | — | — |
| 2019-12-23 | $98.80 | $98.80 | 3,905 | — | — |
| 2019-12-20 | $93.40 | $93.40 | 6,065 | — | — |
| 2019-12-19 | $94.80 | $94.80 | 4,880 | — | — |
| 2019-12-18 | $87.40 | $87.40 | 4,705 | — | — |
| 2019-12-17 | $88.20 | $88.20 | 3,890 | — | — |
| 2019-12-16 | $87.60 | $87.60 | 7,120 | — | — |
| 2019-12-13 | $89.60 | $89.60 | 3,700 | — | — |
| 2019-12-12 | $91.60 | $91.60 | 5,815 | — | — |
| 2019-12-11 | $93.00 | $93.00 | 8,830 | — | — |
| 2019-12-10 | $91.00 | $91.00 | 6,840 | — | — |
| 2019-12-09 | $86.60 | $86.60 | 7,950 | — | — |
| 2019-12-06 | $92.40 | $92.40 | 9,875 | — | — |
| 2019-12-05 | $85.60 | $85.60 | 29,845 | — | — |
| 2019-12-04 | $98.80 | $98.80 | 9,145 | — | — |
| 2019-12-03 | $101.60 | $101.60 | 9,585 | — | — |
| 2019-12-02 | $104.60 | $104.60 | 2,495 | — | — |
| 2019-11-29 | $107.60 | $107.60 | 890 | — | — |
| 2019-11-27 | $106.80 | $106.80 | 2,820 | — | — |
| 2019-11-26 | $105.60 | $105.60 | 4,860 | — | — |
| 2019-11-25 | $102.60 | $102.60 | 2,745 | — | — |
| 2019-11-22 | $104.80 | $104.80 | 2,590 | — | — |
| 2019-11-21 | $103.40 | $103.40 | 5,260 | — | — |
| 2019-11-20 | $102.40 | $102.40 | 5,030 | — | — |
| 2019-11-19 | $105.60 | $105.60 | 7,600 | — | — |
| 2019-11-18 | $109.00 | $109.00 | 4,170 | — | — |
| 2019-11-15 | $109.80 | $109.80 | 4,530 | — | — |
| 2019-11-14 | $107.40 | $107.40 | 3,935 | — | — |
| 2019-11-13 | $107.20 | $107.20 | 2,940 | — | — |
| 2019-11-12 | $103.80 | $103.80 | 9,525 | — | — |
| 2019-11-11 | $110.00 | $110.00 | 5,125 | — | — |
| 2019-11-08 | $108.40 | $108.40 | 3,910 | — | — |
| 2019-11-07 | $104.80 | $104.80 | 4,330 | — | — |
| 2019-11-06 | $104.80 | $104.80 | 7,370 | — | — |
| 2019-11-05 | $108.00 | $108.00 | 8,075 | — | — |
| 2019-11-04 | $110.00 | $110.00 | 6,895 | — | — |
| 2019-11-01 | $112.60 | $112.60 | 2,705 | — | — |
| 2019-10-31 | $111.60 | $111.60 | 8,275 | — | — |
| 2019-10-30 | $115.60 | $115.60 | 3,005 | — | — |
| 2019-10-29 | $116.20 | $116.20 | 4,190 | — | — |
| 2019-10-28 | $116.80 | $116.80 | 9,310 | — | — |
| 2019-10-25 | $119.00 | $119.00 | 10,200 | — | — |
| 2019-10-24 | $113.60 | $113.60 | 3,355 | — | — |
| 2019-10-23 | $112.00 | $112.00 | 9,510 | — | — |
| 2019-10-22 | $113.40 | $113.40 | 12,610 | — | — |
| 2019-10-21 | $119.00 | $119.00 | 15,915 | — | — |
| 2019-10-18 | $113.60 | $113.60 | 9,540 | — | — |
| 2019-10-17 | $108.60 | $108.60 | 3,430 | — | — |
| 2019-10-16 | $108.00 | $108.00 | 4,255 | — | — |
| 2019-10-15 | $107.20 | $107.20 | 20,115 | — | — |
| 2019-10-14 | $101.00 | $101.00 | 6,805 | — | — |
| 2019-10-11 | $103.20 | $103.20 | 12,585 | — | — |
| 2019-10-10 | $106.40 | $106.40 | 18,290 | — | — |
| 2019-10-09 | $107.80 | $107.80 | 16,195 | — | — |
| 2019-10-08 | $103.60 | $103.60 | 21,175 | — | — |
| 2019-10-07 | $112.00 | $112.00 | 6,845 | — | — |
| 2019-10-04 | $108.80 | $108.80 | 8,350 | — | — |
| 2019-10-03 | $101.40 | $101.40 | 17,520 | — | — |
| 2019-10-02 | $105.40 | $105.40 | 14,005 | — | — |
| 2019-10-01 | $110.80 | $110.80 | 12,220 | — | — |
| 2019-09-30 | $112.40 | $112.40 | 10,835 | — | — |
| 2019-09-27 | $109.20 | $109.20 | 33,525 | — | — |
| 2019-09-26 | $118.00 | $118.00 | 60,165 | — | — |
| 2019-09-25 | $128.40 | $128.40 | 79,885 | — | — |
| 2019-09-24 | $110.80 | $110.80 | 125,010 | — | — |
| 2019-09-23 | $92.60 | $92.60 | 4,705 | — | — |
| 2019-09-20 | $95.40 | $95.40 | 9,470 | — | — |
| 2019-09-19 | $85.00 | $85.00 | 2,800 | — | — |
| 2019-09-18 | $85.20 | $85.20 | 12,510 | — | — |
| 2019-09-17 | $87.20 | $87.20 | 15,685 | — | — |
| 2019-09-16 | $79.20 | $79.20 | 2,925 | — | — |
| 2019-09-13 | $80.20 | $80.20 | 1,340 | — | — |
| 2019-09-12 | $79.80 | $79.80 | 2,945 | — | — |
| 2019-09-11 | $78.40 | $78.40 | 6,985 | — | — |
| 2019-09-10 | $75.80 | $75.80 | 3,025 | — | — |
| 2019-09-09 | $74.20 | $74.20 | 2,410 | — | — |
| 2019-09-06 | $77.60 | $77.60 | 2,805 | — | — |
| 2019-09-05 | $77.40 | $77.40 | 3,445 | — | — |
| 2019-09-04 | $73.40 | $73.40 | 1,595 | — | — |
| 2019-09-03 | $71.20 | $71.20 | 3,025 | — | — |
| 2019-08-30 | $72.20 | $72.20 | 3,125 | — | — |
| 2019-08-29 | $72.20 | $72.20 | 1,695 | — | — |
| 2019-08-28 | $74.00 | $74.00 | 1,605 | — | — |
| 2019-08-27 | $73.80 | $73.80 | 1,810 | — | — |
| 2019-08-26 | $75.40 | $75.40 | 3,295 | — | — |
| 2019-08-23 | $80.20 | $80.20 | 3,305 | — | — |
| 2019-08-22 | $83.20 | $83.20 | 1,310 | — | — |
| 2019-08-21 | $84.00 | $84.00 | 2,180 | — | — |
| 2019-08-20 | $82.00 | $82.00 | 2,370 | — | — |
| 2019-08-19 | $81.60 | $81.60 | 2,940 | — | — |
| 2019-08-16 | $84.60 | $84.60 | 8,460 | — | — |
| 2019-08-15 | $79.40 | $79.40 | 6,955 | — | — |
| 2019-08-14 | $80.40 | $80.40 | 4,210 | — | — |
| 2019-08-13 | $77.60 | $77.60 | 3,045 | — | — |
| 2019-08-12 | $78.20 | $78.20 | 3,035 | — | — |
| 2019-08-09 | $77.20 | $77.20 | 2,050 | — | — |
| 2019-08-08 | $76.40 | $76.40 | 5,275 | — | — |
| 2019-08-07 | $78.80 | $78.80 | 12,955 | — | — |
| 2019-08-06 | $78.40 | $78.40 | 9,645 | — | — |
| 2019-08-05 | $74.00 | $74.00 | 17,220 | — | — |
| 2019-08-02 | $83.40 | $83.40 | 9,960 | — | — |
| 2019-08-01 | $85.40 | $85.40 | 12,160 | — | — |
| 2019-07-31 | $86.40 | $86.40 | 35,415 | — | — |
| 2019-07-30 | $89.40 | $89.40 | 16,110 | — | — |
| 2019-07-29 | $85.60 | $85.60 | 13,540 | — | — |
| 2019-07-26 | $88.00 | $88.00 | 16,090 | — | — |
| 2019-07-25 | $78.40 | $78.40 | 22,000 | — | — |
| 2019-07-24 | $84.00 | $84.00 | 13,400 | — | — |
| 2019-07-23 | $75.60 | $75.60 | 4,800 | — | — |
| 2019-07-22 | $71.00 | $71.00 | 5,255 | — | — |
| 2019-07-19 | $70.00 | $70.00 | 5,685 | — | — |
| 2019-07-18 | $70.80 | $70.80 | 3,220 | — | — |
| 2019-07-17 | $67.20 | $67.20 | 2,090 | — | — |
| 2019-07-16 | $68.80 | $68.80 | 3,615 | — | — |
| 2019-07-15 | $67.20 | $67.20 | 2,985 | — | — |
| 2019-07-12 | $67.40 | $67.40 | 3,885 | — | — |
| 2019-07-11 | $67.60 | $67.60 | 6,325 | — | — |
| 2019-07-10 | $67.20 | $67.20 | 15,200 | — | — |
| 2019-07-09 | $59.40 | $59.40 | 1,275 | — | — |
| 2019-07-08 | $61.00 | $61.00 | 2,480 | — | — |
| 2019-07-05 | $62.20 | $62.20 | 2,570 | — | — |
| 2019-07-03 | $61.40 | $61.40 | 1,045 | — | — |
| 2019-07-02 | $60.60 | $60.60 | 815 | — | — |
| 2019-07-01 | $62.40 | $62.40 | 2,075 | — | — |
| 2019-06-28 | $62.80 | $62.80 | 3,555 | — | — |
| 2019-06-27 | $63.20 | $63.20 | 2,760 | — | — |
| 2019-06-26 | $62.80 | $62.80 | 645 | — | — |
| 2019-06-25 | $63.20 | $63.20 | 7,435 | — | — |
| 2019-06-24 | $62.80 | $62.80 | 1,835 | — | — |
| 2019-06-21 | $62.40 | $62.40 | 7,520 | — | — |
| 2019-06-20 | $59.60 | $59.60 | 1,965 | — | — |
| 2019-06-19 | $59.40 | $59.40 | 2,320 | — | — |
| 2019-06-18 | $59.40 | $59.40 | 4,225 | — | — |
| 2019-06-17 | $63.80 | $63.80 | 2,390 | — | — |
| 2019-06-14 | $60.40 | $60.40 | 1,070 | — | — |
| 2019-06-13 | $60.40 | $60.40 | 4,135 | — | — |
| 2019-06-12 | $60.40 | $60.40 | 1,885 | — | — |
| 2019-06-11 | $61.60 | $61.60 | 5,325 | — | — |
| 2019-06-10 | $62.60 | $62.60 | 5,990 | — | — |
| 2019-06-07 | $59.80 | $59.80 | 1,795 | — | — |
| 2019-06-06 | $61.20 | $61.20 | 1,800 | — | — |
| 2019-06-05 | $60.60 | $60.60 | 3,080 | — | — |
| 2019-06-04 | $62.80 | $62.80 | 1,730 | — | — |
| 2019-06-03 | $60.20 | $60.20 | 2,595 | — | — |
| 2019-05-31 | $58.60 | $58.60 | 8,125 | — | — |
| 2019-05-30 | $64.80 | $64.80 | 1,195 | — | — |
| 2019-05-29 | $66.20 | $66.20 | 1,555 | — | — |
| 2019-05-28 | $65.80 | $65.80 | 615 | — | — |
| 2019-05-24 | $64.60 | $64.60 | 950 | — | — |
| 2019-05-23 | $66.60 | $66.60 | 2,205 | — | — |
| 2019-05-22 | $65.60 | $65.60 | 380 | — | — |
| 2019-05-21 | $66.80 | $66.80 | 2,125 | — | — |
| 2019-05-20 | $65.60 | $65.60 | 1,085 | — | — |
| 2019-05-17 | $67.80 | $67.80 | 1,085 | — | — |
| 2019-05-16 | $68.00 | $68.00 | 1,395 | — | — |
| 2019-05-15 | $68.00 | $68.00 | 480 | — | — |
| 2019-05-14 | $67.20 | $67.20 | 890 | — | — |
| 2019-05-13 | $66.40 | $66.40 | 1,395 | — | — |
| 2019-05-10 | $68.00 | $68.00 | 1,070 | — | — |
| 2019-05-09 | $65.60 | $65.60 | 1,000 | — | — |
| 2019-05-08 | $66.60 | $66.60 | 1,410 | — | — |
| 2019-05-07 | $65.20 | $65.20 | 1,290 | — | — |
| 2019-05-06 | $64.40 | $64.40 | 3,115 | — | — |
| 2019-05-03 | $66.40 | $66.40 | 1,280 | — | — |
| 2019-05-02 | $67.40 | $67.40 | 8,935 | — | — |
| 2019-05-01 | $72.00 | $72.00 | 810 | — | — |
| 2019-04-30 | $71.20 | $71.20 | 4,675 | — | — |
| 2019-04-29 | $70.40 | $70.40 | 5,215 | — | — |
| 2019-04-26 | $68.00 | $68.00 | 1,600 | — | — |
| 2019-04-25 | $68.00 | $68.00 | 4,505 | — | — |
| 2019-04-24 | $66.00 | $66.00 | 7,260 | — | — |
| 2019-04-23 | $69.40 | $69.40 | 7,450 | — | — |
| 2019-04-22 | $67.20 | $67.20 | 1,045 | — | — |
| 2019-04-18 | $67.80 | $67.80 | 2,265 | — | — |
| 2019-04-17 | $64.40 | $64.40 | 2,330 | — | — |
| 2019-04-16 | $66.80 | $66.80 | 4,165 | — | — |
| 2019-04-15 | $67.00 | $67.00 | 7,640 | — | — |
| 2019-04-12 | $69.20 | $69.20 | 11,380 | — | — |
| 2019-04-11 | $67.80 | $67.80 | 8,510 | — | — |
| 2019-04-10 | $65.80 | $65.80 | 7,700 | — | — |
| 2019-04-09 | $63.20 | $63.20 | 2,065 | — | — |
| 2019-04-08 | $62.00 | $62.00 | 2,530 | — | — |
| 2019-04-05 | $64.00 | $64.00 | 2,005 | — | — |
| 2019-04-04 | $64.00 | $64.00 | 730 | — | — |
| 2019-04-03 | $64.20 | $64.20 | 1,815 | — | — |
| 2019-04-02 | $64.40 | $64.40 | 2,215 | — | — |
| 2019-04-01 | $63.40 | $63.40 | 3,325 | — | — |
| 2019-03-29 | $65.00 | $65.00 | 2,395 | — | — |
| 2019-03-28 | $63.00 | $63.00 | 2,985 | — | — |
| 2019-03-27 | $61.00 | $61.00 | 1,380 | — | — |
| 2019-03-26 | $60.20 | $60.20 | 2,700 | — | — |
| 2019-03-25 | $61.60 | $61.60 | 4,220 | — | — |
| 2019-03-22 | $61.80 | $61.80 | 8,575 | — | — |
| 2019-03-21 | $58.20 | $58.20 | 3,340 | — | — |
| 2019-03-20 | $58.40 | $58.40 | 3,500 | — | — |
| 2019-03-19 | $63.60 | $63.60 | 1,480 | — | — |
| 2019-03-18 | $60.00 | $60.00 | 3,030 | — | — |
| 2019-03-15 | $58.00 | $58.00 | 7,640 | — | — |
| 2019-03-14 | $59.40 | $59.40 | 19,730 | — | — |
| 2019-03-13 | $69.00 | $69.00 | 14,420 | — | — |
| 2019-03-12 | $64.80 | $64.80 | 5,945 | — | — |
| 2019-03-11 | $63.80 | $63.80 | 3,855 | — | — |
| 2019-03-08 | $58.40 | $58.40 | 4,855 | — | — |
| 2019-03-07 | $64.00 | $64.00 | 2,935 | — | — |
| 2019-03-06 | $62.80 | $62.80 | 6,370 | — | — |
| 2019-03-05 | $66.00 | $66.00 | 4,350 | — | — |
| 2019-03-04 | $62.20 | $62.20 | 7,155 | — | — |
| 2019-03-01 | $64.60 | $64.60 | 19,465 | — | — |
| 2019-02-28 | $59.00 | $59.00 | 3,140 | — | — |
| 2019-02-27 | $57.80 | $57.80 | 2,120 | — | — |
| 2019-02-26 | $57.60 | $57.60 | 2,515 | — | — |
| 2019-02-25 | $57.60 | $57.60 | 2,710 | — | — |
| 2019-02-22 | $56.60 | $56.60 | 2,105 | — | — |
| 2019-02-21 | $58.40 | $58.40 | 5,135 | — | — |
| 2019-02-20 | $58.20 | $58.20 | 3,815 | — | — |
| 2019-02-19 | $57.20 | $57.20 | 5,400 | — | — |
| 2019-02-15 | $57.60 | $57.60 | 2,845 | — | — |
| 2019-02-14 | $57.00 | $57.00 | 5,935 | — | — |
| 2019-02-13 | $58.20 | $58.20 | 7,305 | — | — |
| 2019-02-12 | $63.80 | $63.80 | 12,380 | — | — |
| 2019-02-11 | $63.20 | $63.20 | 22,445 | — | — |
| 2019-02-08 | $57.20 | $57.20 | 3,800 | — | — |
| 2019-02-07 | $58.20 | $58.20 | 3,315 | — | — |
| 2019-02-06 | $57.00 | $57.00 | 5,315 | — | — |
| 2019-02-05 | $58.00 | $58.00 | 4,625 | — | — |
| 2019-02-04 | $58.00 | $58.00 | 11,735 | — | — |
| 2019-02-01 | $56.80 | $56.80 | 4,320 | — | — |
| 2019-01-31 | $54.20 | $54.20 | 16,225 | — | — |
| 2019-01-30 | $50.80 | $50.80 | 8,590 | — | — |
| 2019-01-29 | $50.40 | $50.40 | 3,130 | — | — |
| 2019-01-28 | $46.60 | $46.60 | 1,265 | — | — |
| 2019-01-25 | $46.40 | $46.40 | 530 | — | — |
| 2019-01-24 | $46.40 | $46.40 | 1,370 | — | — |
| 2019-01-23 | $44.80 | $44.80 | 6,870 | — | — |
| 2019-01-22 | $50.60 | $50.60 | 7,345 | — | — |
| 2019-01-18 | $46.80 | $46.80 | 4,025 | — | — |
| 2019-01-17 | $45.80 | $45.80 | 1,045 | — | — |
| 2019-01-16 | $46.00 | $46.00 | 1,550 | — | — |
| 2019-01-15 | $46.20 | $46.20 | 1,005 | — | — |
| 2019-01-14 | $46.40 | $46.40 | 1,705 | — | — |
| 2019-01-11 | $46.60 | $46.60 | 1,265 | — | — |
| 2019-01-10 | $47.20 | $47.20 | 1,475 | — | — |
| 2019-01-09 | $47.60 | $47.60 | 5,885 | — | — |
| 2019-01-08 | $46.00 | $46.00 | 1,680 | — | — |
| 2019-01-07 | $48.40 | $48.40 | 5,130 | — | — |
| 2019-01-04 | $47.40 | $47.40 | 2,550 | — | — |
| 2019-01-03 | $43.80 | $43.80 | 2,815 | — | — |
| 2019-01-02 | $44.00 | $44.00 | 5,810 | — | — |