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
- 2017-10-09 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 | $40.45 | $49.38 | 23,540 | — | — |
| 2019-12-30 | $40.15 | $49.01 | 19,280 | — | — |
| 2019-12-27 | $40.08 | $48.92 | 92,740 | — | — |
| 2019-12-26 | $40.05 | $48.89 | 27,880 | — | — |
| 2019-12-24 | $40.14 | $49.00 | 17,660 | — | — |
| 2019-12-23 | $40.00 | $48.83 | 30,180 | — | — |
| 2019-12-20 | $40.30 | $49.20 | 27,560 | — | — |
| 2019-12-19 | $40.25 | $49.14 | 21,540 | — | — |
| 2019-12-18 | $40.25 | $49.14 | 15,120 | — | — |
| 2019-12-17 | $40.30 | $49.20 | 27,640 | — | — |
| 2019-12-16 | $40.30 | $49.20 | 20,100 | — | — |
| 2019-12-13 | $39.95 | $48.77 | 12,120 | — | — |
| 2019-12-12 | $40.10 | $48.51 | 28,880 | — | — |
| 2019-12-11 | $40.50 | $48.99 | 16,060 | — | — |
| 2019-12-10 | $41.10 | $49.72 | 21,460 | — | — |
| 2019-12-09 | $41.60 | $50.32 | 18,580 | — | — |
| 2019-12-06 | $42.00 | $50.81 | 11,380 | — | — |
| 2019-12-05 | $41.80 | $50.56 | 50,380 | — | — |
| 2019-12-04 | $42.25 | $51.11 | 21,580 | — | — |
| 2019-12-03 | $41.55 | $50.26 | 27,500 | — | — |
| 2019-12-02 | $41.60 | $50.32 | 17,340 | — | — |
| 2019-11-29 | $41.60 | $50.32 | 4,100 | — | — |
| 2019-11-27 | $41.60 | $50.32 | 18,480 | — | — |
| 2019-11-26 | $41.60 | $50.32 | 13,560 | — | — |
| 2019-11-25 | $41.75 | $50.50 | 13,900 | — | — |
| 2019-11-22 | $41.80 | $50.56 | 7,340 | — | — |
| 2019-11-21 | $42.15 | $50.99 | 17,080 | — | — |
| 2019-11-20 | $41.75 | $50.50 | 9,180 | — | — |
| 2019-11-19 | $42.00 | $50.81 | 21,600 | — | — |
| 2019-11-18 | $41.75 | $50.50 | 32,700 | — | — |
| 2019-11-15 | $42.78 | $51.75 | 106,480 | — | — |
| 2019-11-14 | $44.25 | $53.53 | 13,080 | — | — |
| 2019-11-13 | $44.65 | $53.57 | 6,380 | — | — |
| 2019-11-12 | $44.50 | $53.39 | 4,200 | — | — |
| 2019-11-11 | $44.70 | $53.63 | 8,560 | — | — |
| 2019-11-08 | $44.40 | $53.27 | 3,080 | — | — |
| 2019-11-07 | $44.50 | $53.39 | 6,700 | — | — |
| 2019-11-06 | $44.20 | $53.03 | 4,660 | — | — |
| 2019-11-05 | $44.30 | $53.15 | 23,300 | — | — |
| 2019-11-04 | $44.90 | $53.87 | 23,380 | — | — |
| 2019-11-01 | $44.60 | $53.51 | 14,240 | — | — |
| 2019-10-31 | $45.00 | $53.99 | 18,000 | — | — |
| 2019-10-30 | $44.65 | $53.57 | 19,720 | — | — |
| 2019-10-29 | $44.95 | $53.93 | 41,260 | — | — |
| 2019-10-28 | $44.60 | $53.51 | 64,960 | — | — |
| 2019-10-25 | $43.75 | $52.49 | 11,760 | — | — |
| 2019-10-24 | $43.50 | $52.19 | 16,880 | — | — |
| 2019-10-23 | $43.60 | $52.31 | 89,980 | — | — |
| 2019-10-22 | $42.50 | $50.99 | 12,820 | — | — |
| 2019-10-21 | $43.10 | $51.71 | 6,160 | — | — |
| 2019-10-18 | $43.10 | $51.71 | 12,660 | — | — |
| 2019-10-17 | $43.55 | $52.25 | 13,880 | — | — |
| 2019-10-16 | $43.85 | $52.61 | 5,760 | — | — |
| 2019-10-15 | $44.15 | $52.97 | 4,200 | — | — |
| 2019-10-14 | $44.45 | $53.33 | 4,760 | — | — |
| 2019-10-11 | $44.50 | $53.39 | 7,000 | — | — |
| 2019-10-10 | $44.63 | $53.10 | 4,660 | — | — |
| 2019-10-09 | $44.45 | $52.89 | 6,180 | — | — |
| 2019-10-08 | $44.47 | $52.92 | 14,440 | — | — |
| 2019-10-07 | $45.05 | $53.61 | 19,820 | — | — |
| 2019-10-04 | $44.50 | $52.95 | 18,040 | — | — |
| 2019-10-03 | $44.45 | $52.89 | 7,620 | — | — |
| 2019-10-02 | $43.85 | $52.18 | 8,740 | — | — |
| 2019-10-01 | $44.20 | $52.60 | 10,860 | — | — |
| 2019-09-30 | $44.75 | $53.25 | 2,940 | — | — |
| 2019-09-27 | $44.35 | $52.77 | 5,300 | — | — |
| 2019-09-26 | $44.35 | $52.77 | 1,800 | — | — |
| 2019-09-25 | $44.40 | $52.83 | 6,080 | — | — |
| 2019-09-24 | $44.85 | $53.37 | 6,900 | — | — |
| 2019-09-23 | $45.00 | $53.55 | 11,740 | — | — |
| 2019-09-20 | $44.80 | $53.31 | 4,580 | — | — |
| 2019-09-19 | $44.70 | $53.19 | 8,800 | — | — |
| 2019-09-18 | $44.95 | $53.49 | 2,300 | — | — |
| 2019-09-17 | $44.75 | $53.25 | 5,840 | — | — |
| 2019-09-16 | $44.90 | $53.43 | 7,880 | — | — |
| 2019-09-13 | $44.80 | $53.31 | 8,300 | — | — |
| 2019-09-12 | $45.30 | $53.47 | 5,540 | — | — |
| 2019-09-11 | $45.00 | $53.12 | 4,180 | — | — |
| 2019-09-10 | $44.95 | $53.06 | 3,320 | — | — |
| 2019-09-09 | $45.00 | $53.12 | 3,700 | — | — |
| 2019-09-06 | $44.95 | $53.06 | 15,820 | — | — |
| 2019-09-05 | $44.90 | $53.00 | 14,580 | — | — |
| 2019-09-04 | $44.78 | $52.85 | 12,860 | — | — |
| 2019-09-03 | $45.00 | $53.12 | 9,700 | — | — |
| 2019-08-30 | $44.95 | $53.06 | 8,660 | — | — |
| 2019-08-29 | $45.05 | $53.18 | 8,460 | — | — |
| 2019-08-28 | $44.95 | $53.06 | 11,200 | — | — |
| 2019-08-27 | $45.00 | $53.12 | 6,560 | — | — |
| 2019-08-26 | $45.35 | $53.53 | 3,760 | — | — |
| 2019-08-23 | $45.65 | $53.88 | 2,220 | — | — |
| 2019-08-22 | $46.50 | $54.89 | 13,680 | — | — |
| 2019-08-21 | $45.70 | $53.94 | 6,220 | — | — |
| 2019-08-20 | $45.85 | $54.12 | 14,420 | — | — |
| 2019-08-19 | $45.60 | $53.83 | 5,580 | — | — |
| 2019-08-16 | $45.65 | $53.88 | 3,980 | — | — |
| 2019-08-15 | $46.00 | $54.30 | 3,500 | — | — |
| 2019-08-14 | $46.05 | $54.36 | 8,220 | — | — |
| 2019-08-13 | $46.55 | $54.52 | 6,140 | — | — |
| 2019-08-12 | $46.10 | $53.99 | 4,920 | — | — |
| 2019-08-09 | $46.20 | $54.11 | 6,760 | — | — |
| 2019-08-08 | $45.90 | $53.75 | 8,940 | — | — |
| 2019-08-07 | $46.90 | $54.93 | 6,240 | — | — |
| 2019-08-06 | $46.33 | $54.26 | 6,880 | — | — |
| 2019-08-05 | $46.45 | $54.40 | 9,340 | — | — |
| 2019-08-02 | $46.75 | $54.75 | 4,560 | — | — |
| 2019-08-01 | $46.45 | $54.40 | 18,860 | — | — |
| 2019-07-31 | $45.60 | $53.40 | 16,360 | — | — |
| 2019-07-30 | $45.95 | $53.81 | 3,280 | — | — |
| 2019-07-29 | $45.70 | $53.52 | 5,780 | — | — |
| 2019-07-26 | $45.70 | $53.52 | 5,980 | — | — |
| 2019-07-25 | $45.80 | $53.64 | 8,820 | — | — |
| 2019-07-24 | $46.10 | $53.99 | 4,860 | — | — |
| 2019-07-23 | $46.00 | $53.87 | 4,000 | — | — |
| 2019-07-22 | $46.20 | $54.11 | 9,400 | — | — |
| 2019-07-19 | $46.55 | $54.52 | 7,060 | — | — |
| 2019-07-18 | $46.75 | $54.75 | 5,120 | — | — |
| 2019-07-17 | $47.20 | $55.28 | 3,460 | — | — |
| 2019-07-16 | $46.95 | $54.98 | 8,600 | — | — |
| 2019-07-15 | $47.65 | $55.80 | 8,780 | — | — |
| 2019-07-12 | $46.95 | $54.56 | 15,920 | — | — |
| 2019-07-11 | $47.00 | $54.61 | 7,500 | — | — |
| 2019-07-10 | $47.50 | $55.20 | 6,740 | — | — |
| 2019-07-09 | $47.25 | $54.91 | 5,160 | — | — |
| 2019-07-08 | $47.50 | $55.20 | 22,780 | — | — |
| 2019-07-05 | $46.65 | $54.21 | 7,620 | — | — |
| 2019-07-03 | $46.50 | $54.03 | 5,420 | — | — |
| 2019-07-02 | $46.80 | $54.38 | 10,080 | — | — |
| 2019-07-01 | $46.90 | $54.50 | 13,960 | — | — |
| 2019-06-28 | $45.90 | $53.34 | 4,860 | — | — |
| 2019-06-27 | $46.05 | $53.51 | 8,000 | — | — |
| 2019-06-26 | $45.70 | $53.10 | 9,360 | — | — |
| 2019-06-25 | $45.00 | $52.29 | 26,440 | — | — |
| 2019-06-24 | $46.20 | $53.69 | 16,820 | — | — |
| 2019-06-21 | $46.55 | $54.09 | 6,480 | — | — |
| 2019-06-20 | $46.75 | $54.32 | 11,100 | — | — |
| 2019-06-19 | $47.45 | $55.14 | 5,980 | — | — |
| 2019-06-18 | $47.05 | $54.67 | 12,000 | — | — |
| 2019-06-17 | $46.85 | $54.44 | 20,520 | — | — |
| 2019-06-14 | $47.20 | $54.85 | 8,120 | — | — |
| 2019-06-13 | $47.50 | $54.77 | 11,720 | — | — |
| 2019-06-12 | $47.50 | $54.77 | 19,980 | — | — |
| 2019-06-11 | $47.50 | $54.77 | 21,780 | — | — |
| 2019-06-10 | $47.25 | $54.48 | 11,040 | — | — |
| 2019-06-07 | $47.55 | $54.83 | 9,720 | — | — |
| 2019-06-06 | $48.00 | $55.35 | 11,500 | — | — |
| 2019-06-05 | $47.50 | $54.77 | 9,480 | — | — |
| 2019-06-04 | $47.00 | $54.20 | 17,800 | — | — |
| 2019-06-03 | $46.95 | $54.14 | 9,920 | — | — |
| 2019-05-31 | $46.50 | $53.62 | 6,400 | — | — |
| 2019-05-30 | $46.50 | $53.62 | 10,120 | — | — |
| 2019-05-29 | $46.45 | $53.56 | 11,820 | — | — |
| 2019-05-28 | $46.75 | $53.91 | 13,920 | — | — |
| 2019-05-24 | $46.25 | $53.33 | 61,760 | — | — |
| 2019-05-23 | $46.00 | $53.04 | 65,080 | — | — |
| 2019-05-22 | $46.04 | $53.09 | 11,200 | — | — |
| 2019-05-21 | $46.22 | $53.30 | 8,580 | — | — |
| 2019-05-20 | $46.00 | $53.04 | 10,680 | — | — |
| 2019-05-17 | $46.00 | $53.04 | 19,100 | — | — |
| 2019-05-16 | $46.45 | $53.56 | 24,620 | — | — |
| 2019-05-15 | $45.74 | $52.75 | 105,440 | — | — |
| 2019-05-14 | $43.35 | $49.99 | 1,900 | — | — |
| 2019-05-13 | $43.38 | $49.61 | 3,620 | — | — |
| 2019-05-10 | $43.50 | $49.74 | 6,060 | — | — |
| 2019-05-09 | $43.74 | $50.02 | 1,820 | — | — |
| 2019-05-08 | $43.60 | $49.85 | 9,200 | — | — |
| 2019-05-07 | $43.75 | $50.02 | 6,500 | — | — |
| 2019-05-06 | $43.96 | $50.26 | 1,380 | — | — |
| 2019-05-03 | $43.65 | $49.91 | 2,160 | — | — |
| 2019-05-02 | $43.60 | $49.85 | 4,320 | — | — |
| 2019-05-01 | $43.25 | $49.45 | 6,920 | — | — |
| 2019-04-30 | $43.10 | $49.28 | 2,260 | — | — |
| 2019-04-29 | $42.70 | $48.82 | 4,080 | — | — |
| 2019-04-26 | $42.83 | $48.98 | 2,700 | — | — |
| 2019-04-25 | $42.80 | $48.94 | 3,080 | — | — |
| 2019-04-24 | $42.85 | $48.99 | 5,080 | — | — |
| 2019-04-23 | $42.90 | $49.05 | 3,360 | — | — |
| 2019-04-22 | $43.05 | $49.22 | 5,720 | — | — |
| 2019-04-18 | $43.00 | $49.17 | 12,440 | — | — |
| 2019-04-17 | $43.58 | $49.83 | 800 | — | — |
| 2019-04-16 | $43.75 | $50.02 | 3,560 | — | — |
| 2019-04-15 | $43.35 | $49.57 | 1,800 | — | — |
| 2019-04-12 | $43.50 | $49.34 | 2,080 | — | — |
| 2019-04-11 | $43.65 | $49.51 | 7,020 | — | — |
| 2019-04-10 | $43.75 | $49.63 | 1,160 | — | — |
| 2019-04-09 | $43.64 | $49.50 | 700 | — | — |
| 2019-04-08 | $43.65 | $49.51 | 2,540 | — | — |
| 2019-04-05 | $43.71 | $49.58 | 2,660 | — | — |
| 2019-04-04 | $43.55 | $49.40 | 9,140 | — | — |
| 2019-04-03 | $43.65 | $49.51 | 1,200 | — | — |
| 2019-04-02 | $43.50 | $49.34 | 1,080 | — | — |
| 2019-04-01 | $43.00 | $48.78 | 2,880 | — | — |
| 2019-03-29 | $43.40 | $49.23 | 1,160 | — | — |
| 2019-03-28 | $43.42 | $49.25 | 920 | — | — |
| 2019-03-27 | $43.13 | $48.93 | 2,060 | — | — |
| 2019-03-26 | $43.15 | $48.95 | 1,880 | — | — |
| 2019-03-25 | $43.42 | $49.25 | 3,140 | — | — |
| 2019-03-22 | $43.75 | $49.63 | 8,060 | — | — |
| 2019-03-21 | $43.75 | $49.63 | 2,640 | — | — |
| 2019-03-20 | $43.45 | $49.28 | 3,120 | — | — |
| 2019-03-19 | $43.50 | $49.34 | 6,200 | — | — |
| 2019-03-18 | $43.35 | $49.17 | 380 | — | — |
| 2019-03-15 | $43.05 | $48.83 | 7,260 | — | — |
| 2019-03-14 | $43.00 | $48.78 | 1,860 | — | — |
| 2019-03-13 | $43.30 | $48.72 | 3,280 | — | — |
| 2019-03-12 | $43.31 | $48.73 | 3,660 | — | — |
| 2019-03-11 | $42.95 | $48.33 | 2,820 | — | — |
| 2019-03-08 | $43.13 | $48.53 | 960 | — | — |
| 2019-03-07 | $43.07 | $48.47 | 1,720 | — | — |
| 2019-03-06 | $43.00 | $48.39 | 1,940 | — | — |
| 2019-03-05 | $42.95 | $48.33 | 3,880 | — | — |
| 2019-03-04 | $43.16 | $48.57 | 3,440 | — | — |
| 2019-03-01 | $43.20 | $48.61 | 920 | — | — |
| 2019-02-28 | $43.12 | $48.52 | 680 | — | — |
| 2019-02-27 | $43.10 | $48.50 | 1,500 | — | — |
| 2019-02-26 | $42.60 | $47.94 | 5,500 | — | — |
| 2019-02-25 | $42.10 | $47.37 | 7,160 | — | — |
| 2019-02-22 | $42.25 | $47.54 | 7,040 | — | — |
| 2019-02-21 | $42.04 | $47.30 | 780 | — | — |
| 2019-02-20 | $42.00 | $47.26 | 5,400 | — | — |
| 2019-02-19 | $42.05 | $47.32 | 2,500 | — | — |
| 2019-02-15 | $42.15 | $47.43 | 3,040 | — | — |
| 2019-02-14 | $42.20 | $47.49 | 4,700 | — | — |
| 2019-02-13 | $43.50 | $48.56 | 2,840 | — | — |
| 2019-02-12 | $43.33 | $48.37 | 5,700 | — | — |
| 2019-02-11 | $42.25 | $47.17 | 960 | — | — |
| 2019-02-08 | $42.15 | $47.06 | 860 | — | — |
| 2019-02-07 | $42.00 | $46.89 | 1,780 | — | — |
| 2019-02-06 | $42.28 | $47.19 | 2,880 | — | — |
| 2019-02-05 | $42.20 | $47.11 | 1,420 | — | — |
| 2019-02-04 | $42.17 | $47.08 | 1,280 | — | — |
| 2019-02-01 | $42.00 | $46.89 | 2,020 | — | — |
| 2019-01-31 | $41.80 | $46.66 | 6,180 | — | — |
| 2019-01-30 | $42.53 | $47.47 | 5,800 | — | — |
| 2019-01-29 | $41.85 | $46.72 | 2,200 | — | — |
| 2019-01-28 | $41.80 | $46.66 | 820 | — | — |
| 2019-01-25 | $42.00 | $46.89 | 1,440 | — | — |
| 2019-01-24 | $42.15 | $47.05 | 3,440 | — | — |
| 2019-01-23 | $42.00 | $46.89 | 6,180 | — | — |
| 2019-01-22 | $41.75 | $46.61 | 3,800 | — | — |
| 2019-01-18 | $42.10 | $47.00 | 3,840 | — | — |
| 2019-01-17 | $42.25 | $47.17 | 3,040 | — | — |
| 2019-01-16 | $42.20 | $47.11 | 10,620 | — | — |
| 2019-01-15 | $41.65 | $46.50 | 1,640 | — | — |
| 2019-01-14 | $40.45 | $45.16 | 10,260 | — | — |
| 2019-01-11 | $40.85 | $45.22 | 9,880 | — | — |
| 2019-01-10 | $40.20 | $44.50 | 2,120 | — | — |
| 2019-01-09 | $40.01 | $44.29 | 12,760 | — | — |
| 2019-01-08 | $39.95 | $44.22 | 3,960 | — | — |
| 2019-01-07 | $39.65 | $43.89 | 7,340 | — | — |
| 2019-01-04 | $39.25 | $43.45 | 13,180 | — | — |
| 2019-01-03 | $38.50 | $42.62 | 7,460 | — | — |
| 2019-01-02 | $37.85 | $41.90 | 5,940 | — | — |