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
- 2016-06-30 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 | $66.15 | $89.04 | 165,120 | — | — |
| 2019-12-30 | $65.15 | $87.69 | 58,900 | — | — |
| 2019-12-27 | $64.60 | $86.95 | 85,420 | — | — |
| 2019-12-26 | $65.40 | $88.03 | 75,920 | — | — |
| 2019-12-24 | $64.55 | $86.89 | 37,980 | — | — |
| 2019-12-23 | $65.65 | $87.02 | 83,520 | — | — |
| 2019-12-20 | $65.95 | $87.42 | 249,840 | — | — |
| 2019-12-19 | $66.10 | $87.62 | 62,600 | — | — |
| 2019-12-18 | $65.75 | $87.15 | 87,560 | — | — |
| 2019-12-17 | $65.30 | $86.56 | 192,800 | — | — |
| 2019-12-16 | $64.10 | $84.97 | 141,900 | — | — |
| 2019-12-13 | $64.05 | $84.90 | 206,920 | — | — |
| 2019-12-12 | $64.25 | $85.17 | 224,700 | — | — |
| 2019-12-11 | $65.00 | $86.16 | 661,120 | — | — |
| 2019-12-10 | $70.65 | $93.65 | 39,220 | — | — |
| 2019-12-09 | $70.75 | $93.78 | 43,220 | — | — |
| 2019-12-06 | $69.85 | $92.59 | 61,100 | — | — |
| 2019-12-05 | $68.50 | $90.80 | 41,440 | — | — |
| 2019-12-04 | $68.20 | $90.40 | 42,160 | — | — |
| 2019-12-03 | $68.80 | $91.20 | 57,580 | — | — |
| 2019-12-02 | $68.25 | $90.47 | 55,100 | — | — |
| 2019-11-29 | $69.60 | $92.26 | 37,260 | — | — |
| 2019-11-27 | $68.50 | $90.80 | 62,300 | — | — |
| 2019-11-26 | $66.60 | $88.28 | 554,000 | — | — |
| 2019-11-25 | $65.65 | $87.02 | 68,020 | — | — |
| 2019-11-22 | $66.80 | $88.55 | 77,340 | — | — |
| 2019-11-21 | $66.55 | $88.21 | 67,220 | — | — |
| 2019-11-20 | $66.80 | $88.55 | 62,500 | — | — |
| 2019-11-19 | $66.15 | $87.68 | 58,180 | — | — |
| 2019-11-18 | $65.25 | $86.49 | 41,660 | — | — |
| 2019-11-15 | $65.20 | $86.43 | 47,340 | — | — |
| 2019-11-14 | $64.65 | $85.70 | 67,720 | — | — |
| 2019-11-13 | $62.55 | $82.91 | 116,920 | — | — |
| 2019-11-12 | $61.80 | $81.92 | 111,200 | — | — |
| 2019-11-11 | $62.45 | $82.78 | 58,700 | — | — |
| 2019-11-08 | $61.15 | $81.06 | 90,580 | — | — |
| 2019-11-07 | $58.35 | $77.35 | 39,840 | — | — |
| 2019-11-06 | $56.90 | $75.42 | 19,500 | — | — |
| 2019-11-05 | $57.05 | $75.62 | 67,580 | — | — |
| 2019-11-04 | $58.95 | $78.14 | 23,640 | — | — |
| 2019-11-01 | $60.05 | $79.60 | 19,780 | — | — |
| 2019-10-31 | $60.50 | $80.20 | 48,580 | — | — |
| 2019-10-30 | $61.05 | $80.92 | 28,000 | — | — |
| 2019-10-29 | $59.55 | $78.94 | 25,100 | — | — |
| 2019-10-28 | $59.90 | $79.40 | 22,720 | — | — |
| 2019-10-25 | $60.00 | $79.53 | 19,940 | — | — |
| 2019-10-24 | $60.35 | $80.00 | 22,860 | — | — |
| 2019-10-23 | $61.10 | $80.99 | 36,960 | — | — |
| 2019-10-22 | $59.80 | $79.27 | 39,440 | — | — |
| 2019-10-21 | $59.95 | $79.47 | 32,340 | — | — |
| 2019-10-18 | $59.25 | $78.54 | 43,200 | — | — |
| 2019-10-17 | $58.50 | $77.54 | 47,580 | — | — |
| 2019-10-16 | $57.15 | $75.75 | 22,880 | — | — |
| 2019-10-15 | $57.65 | $76.42 | 21,780 | — | — |
| 2019-10-14 | $57.75 | $76.55 | 21,180 | — | — |
| 2019-10-11 | $57.50 | $76.22 | 23,220 | — | — |
| 2019-10-10 | $57.95 | $76.81 | 28,380 | — | — |
| 2019-10-09 | $58.00 | $76.88 | 22,340 | — | — |
| 2019-10-08 | $57.55 | $76.28 | 27,660 | — | — |
| 2019-10-07 | $58.30 | $77.28 | 29,160 | — | — |
| 2019-10-04 | $58.50 | $77.54 | 40,160 | — | — |
| 2019-10-03 | $58.70 | $77.81 | 95,340 | — | — |
| 2019-10-02 | $57.15 | $75.75 | 83,960 | — | — |
| 2019-10-01 | $56.65 | $75.09 | 50,320 | — | — |
| 2019-09-30 | $57.00 | $75.56 | 139,820 | — | — |
| 2019-09-27 | $57.60 | $76.35 | 42,220 | — | — |
| 2019-09-26 | $57.90 | $76.75 | 52,160 | — | — |
| 2019-09-25 | $57.50 | $76.22 | 52,000 | — | — |
| 2019-09-24 | $56.95 | $75.49 | 60,900 | — | — |
| 2019-09-23 | $57.15 | $74.43 | 30,180 | — | — |
| 2019-09-20 | $57.30 | $74.62 | 108,320 | — | — |
| 2019-09-19 | $58.30 | $75.93 | 49,780 | — | — |
| 2019-09-18 | $57.05 | $74.30 | 26,760 | — | — |
| 2019-09-17 | $57.40 | $74.75 | 37,400 | — | — |
| 2019-09-16 | $56.70 | $73.84 | 45,320 | — | — |
| 2019-09-13 | $54.85 | $71.43 | 42,760 | — | — |
| 2019-09-12 | $54.15 | $70.52 | 45,760 | — | — |
| 2019-09-11 | $54.25 | $70.65 | 58,340 | — | — |
| 2019-09-10 | $54.00 | $70.33 | 39,920 | — | — |
| 2019-09-09 | $54.85 | $71.43 | 38,620 | — | — |
| 2019-09-06 | $54.50 | $70.98 | 36,800 | — | — |
| 2019-09-05 | $54.15 | $70.52 | 46,860 | — | — |
| 2019-09-04 | $54.55 | $71.04 | 35,720 | — | — |
| 2019-09-03 | $54.90 | $71.50 | 78,620 | — | — |
| 2019-08-30 | $54.65 | $71.17 | 31,320 | — | — |
| 2019-08-29 | $55.05 | $71.69 | 39,660 | — | — |
| 2019-08-28 | $54.90 | $71.50 | 50,300 | — | — |
| 2019-08-27 | $53.85 | $70.13 | 39,980 | — | — |
| 2019-08-26 | $53.35 | $69.48 | 21,700 | — | — |
| 2019-08-23 | $52.75 | $68.70 | 25,240 | — | — |
| 2019-08-22 | $53.95 | $70.26 | 27,580 | — | — |
| 2019-08-21 | $54.25 | $70.65 | 46,080 | — | — |
| 2019-08-20 | $54.50 | $70.98 | 42,200 | — | — |
| 2019-08-19 | $54.80 | $71.37 | 48,140 | — | — |
| 2019-08-16 | $55.05 | $71.69 | 34,380 | — | — |
| 2019-08-15 | $53.95 | $70.26 | 34,440 | — | — |
| 2019-08-14 | $53.00 | $69.02 | 42,460 | — | — |
| 2019-08-13 | $53.45 | $69.61 | 53,100 | — | — |
| 2019-08-12 | $52.85 | $68.83 | 78,420 | — | — |
| 2019-08-09 | $51.80 | $67.46 | 36,100 | — | — |
| 2019-08-08 | $51.55 | $67.14 | 56,680 | — | — |
| 2019-08-07 | $52.40 | $68.24 | 33,320 | — | — |
| 2019-08-06 | $51.90 | $67.59 | 30,080 | — | — |
| 2019-08-05 | $51.35 | $66.88 | 61,120 | — | — |
| 2019-08-02 | $51.05 | $66.48 | 31,780 | — | — |
| 2019-08-01 | $50.80 | $66.16 | 63,920 | — | — |
| 2019-07-31 | $51.65 | $67.27 | 51,480 | — | — |
| 2019-07-30 | $52.55 | $68.44 | 36,760 | — | — |
| 2019-07-29 | $52.00 | $67.72 | 36,400 | — | — |
| 2019-07-26 | $51.50 | $67.07 | 34,780 | — | — |
| 2019-07-25 | $51.15 | $66.61 | 28,780 | — | — |
| 2019-07-24 | $51.60 | $67.20 | 26,960 | — | — |
| 2019-07-23 | $51.15 | $66.61 | 41,980 | — | — |
| 2019-07-22 | $51.10 | $66.55 | 37,780 | — | — |
| 2019-07-19 | $51.60 | $67.20 | 43,420 | — | — |
| 2019-07-18 | $52.80 | $68.76 | 35,660 | — | — |
| 2019-07-17 | $52.60 | $68.50 | 32,100 | — | — |
| 2019-07-16 | $53.20 | $69.28 | 43,300 | — | — |
| 2019-07-15 | $53.35 | $69.48 | 29,480 | — | — |
| 2019-07-12 | $53.90 | $70.20 | 56,700 | — | — |
| 2019-07-11 | $53.60 | $69.81 | 72,900 | — | — |
| 2019-07-10 | $54.25 | $70.65 | 47,080 | — | — |
| 2019-07-09 | $53.65 | $69.87 | 37,000 | — | — |
| 2019-07-08 | $54.00 | $70.33 | 48,760 | — | — |
| 2019-07-05 | $53.45 | $69.61 | 33,200 | — | — |
| 2019-07-03 | $53.75 | $70.00 | 62,020 | — | — |
| 2019-07-02 | $53.00 | $69.02 | 80,680 | — | — |
| 2019-07-01 | $52.75 | $68.70 | 71,280 | — | — |
| 2019-06-28 | $52.50 | $68.37 | 283,780 | — | — |
| 2019-06-27 | $52.50 | $68.37 | 105,820 | — | — |
| 2019-06-26 | $52.05 | $67.79 | 54,340 | — | — |
| 2019-06-25 | $53.65 | $69.87 | 71,280 | — | — |
| 2019-06-24 | $55.00 | $70.33 | 119,560 | — | — |
| 2019-06-21 | $56.45 | $72.18 | 115,300 | — | — |
| 2019-06-20 | $56.65 | $72.44 | 70,940 | — | — |
| 2019-06-19 | $56.50 | $72.24 | 43,360 | — | — |
| 2019-06-18 | $55.60 | $71.09 | 53,580 | — | — |
| 2019-06-17 | $55.65 | $71.16 | 65,800 | — | — |
| 2019-06-14 | $54.50 | $69.69 | 35,600 | — | — |
| 2019-06-13 | $53.95 | $68.98 | 52,980 | — | — |
| 2019-06-12 | $53.90 | $68.92 | 42,120 | — | — |
| 2019-06-11 | $54.10 | $69.18 | 34,220 | — | — |
| 2019-06-10 | $53.65 | $68.60 | 35,680 | — | — |
| 2019-06-07 | $54.50 | $69.69 | 32,980 | — | — |
| 2019-06-06 | $54.30 | $69.43 | 34,700 | — | — |
| 2019-06-05 | $53.55 | $68.47 | 38,380 | — | — |
| 2019-06-04 | $52.45 | $67.07 | 50,700 | — | — |
| 2019-06-03 | $53.45 | $68.34 | 43,320 | — | — |
| 2019-05-31 | $53.30 | $68.15 | 53,820 | — | — |
| 2019-05-30 | $52.60 | $67.26 | 33,400 | — | — |
| 2019-05-29 | $52.50 | $67.13 | 39,260 | — | — |
| 2019-05-28 | $53.60 | $68.54 | 60,800 | — | — |
| 2019-05-24 | $54.00 | $69.05 | 38,480 | — | — |
| 2019-05-23 | $54.25 | $69.37 | 43,520 | — | — |
| 2019-05-22 | $54.85 | $70.13 | 65,640 | — | — |
| 2019-05-21 | $54.75 | $70.01 | 105,960 | — | — |
| 2019-05-20 | $53.60 | $68.54 | 70,680 | — | — |
| 2019-05-17 | $53.55 | $68.47 | 68,620 | — | — |
| 2019-05-16 | $53.50 | $68.41 | 92,220 | — | — |
| 2019-05-15 | $54.25 | $69.37 | 50,100 | — | — |
| 2019-05-14 | $53.50 | $68.41 | 34,880 | — | — |
| 2019-05-13 | $53.20 | $68.02 | 59,760 | — | — |
| 2019-05-10 | $53.50 | $68.41 | 84,600 | — | — |
| 2019-05-09 | $51.60 | $65.98 | 85,380 | — | — |
| 2019-05-08 | $50.35 | $64.38 | 55,460 | — | — |
| 2019-05-07 | $50.90 | $65.08 | 51,100 | — | — |
| 2019-05-06 | $51.20 | $65.47 | 30,820 | — | — |
| 2019-05-03 | $51.85 | $66.30 | 39,620 | — | — |
| 2019-05-02 | $51.15 | $65.40 | 39,820 | — | — |
| 2019-05-01 | $51.80 | $66.23 | 71,220 | — | — |
| 2019-04-30 | $51.00 | $65.21 | 89,680 | — | — |
| 2019-04-29 | $50.20 | $64.19 | 55,600 | — | — |
| 2019-04-26 | $49.80 | $63.68 | 36,980 | — | — |
| 2019-04-25 | $50.05 | $64.00 | 47,480 | — | — |
| 2019-04-24 | $50.75 | $64.89 | 64,420 | — | — |
| 2019-04-23 | $50.10 | $64.06 | 79,960 | — | — |
| 2019-04-22 | $49.55 | $63.36 | 74,700 | — | — |
| 2019-04-18 | $50.45 | $64.51 | 91,380 | — | — |
| 2019-04-17 | $49.00 | $62.65 | 72,760 | — | — |
| 2019-04-16 | $49.75 | $63.61 | 114,760 | — | — |
| 2019-04-15 | $49.30 | $63.04 | 84,060 | — | — |
| 2019-04-12 | $48.70 | $62.27 | 63,300 | — | — |
| 2019-04-11 | $49.40 | $63.17 | 44,260 | — | — |
| 2019-04-10 | $49.30 | $63.04 | 87,120 | — | — |
| 2019-04-09 | $48.75 | $62.33 | 50,660 | — | — |
| 2019-04-08 | $48.95 | $62.59 | 54,160 | — | — |
| 2019-04-05 | $49.35 | $63.10 | 44,800 | — | — |
| 2019-04-04 | $49.10 | $62.78 | 76,500 | — | — |
| 2019-04-03 | $49.05 | $62.72 | 43,160 | — | — |
| 2019-04-02 | $49.30 | $63.04 | 49,400 | — | — |
| 2019-04-01 | $49.10 | $62.78 | 63,300 | — | — |
| 2019-03-29 | $49.10 | $62.78 | 107,080 | — | — |
| 2019-03-28 | $49.20 | $62.91 | 126,900 | — | — |
| 2019-03-27 | $47.85 | $61.18 | 87,960 | — | — |
| 2019-03-26 | $48.35 | $61.82 | 63,360 | — | — |
| 2019-03-25 | $47.75 | $61.06 | 98,440 | — | — |
| 2019-03-22 | $48.15 | $60.29 | 104,860 | — | — |
| 2019-03-21 | $49.05 | $61.42 | 122,260 | — | — |
| 2019-03-20 | $48.80 | $61.10 | 169,840 | — | — |
| 2019-03-19 | $48.20 | $60.35 | 106,180 | — | — |
| 2019-03-18 | $48.80 | $61.10 | 176,880 | — | — |
| 2019-03-15 | $48.90 | $61.23 | 246,280 | — | — |
| 2019-03-14 | $49.40 | $61.85 | 858,340 | — | — |
| 2019-03-13 | $53.80 | $67.36 | 233,280 | — | — |
| 2019-03-12 | $52.10 | $65.23 | 154,240 | — | — |
| 2019-03-11 | $51.65 | $64.67 | 75,760 | — | — |
| 2019-03-08 | $51.10 | $63.98 | 35,640 | — | — |
| 2019-03-07 | $50.75 | $63.54 | 36,120 | — | — |
| 2019-03-06 | $50.35 | $63.04 | 31,680 | — | — |
| 2019-03-05 | $50.35 | $63.04 | 19,680 | — | — |
| 2019-03-04 | $50.25 | $62.92 | 33,740 | — | — |
| 2019-03-01 | $50.75 | $63.54 | 19,640 | — | — |
| 2019-02-28 | $51.50 | $64.48 | 29,480 | — | — |
| 2019-02-27 | $52.05 | $65.17 | 29,180 | — | — |
| 2019-02-26 | $51.35 | $64.30 | 43,920 | — | — |
| 2019-02-25 | $52.75 | $66.05 | 24,000 | — | — |
| 2019-02-22 | $52.65 | $65.92 | 18,960 | — | — |
| 2019-02-21 | $51.80 | $64.86 | 39,780 | — | — |
| 2019-02-20 | $52.95 | $66.30 | 39,500 | — | — |
| 2019-02-19 | $52.95 | $66.30 | 26,160 | — | — |
| 2019-02-15 | $52.25 | $65.42 | 21,780 | — | — |
| 2019-02-14 | $52.10 | $65.23 | 18,600 | — | — |
| 2019-02-13 | $51.40 | $64.36 | 26,160 | — | — |
| 2019-02-12 | $50.65 | $63.42 | 41,580 | — | — |
| 2019-02-11 | $52.25 | $65.42 | 49,420 | — | — |
| 2019-02-08 | $49.90 | $62.48 | 35,080 | — | — |
| 2019-02-07 | $49.85 | $62.42 | 13,200 | — | — |
| 2019-02-06 | $49.55 | $62.04 | 14,920 | — | — |
| 2019-02-05 | $49.55 | $62.04 | 22,720 | — | — |
| 2019-02-04 | $49.25 | $61.67 | 37,740 | — | — |
| 2019-02-01 | $48.25 | $60.41 | 26,880 | — | — |
| 2019-01-31 | $47.95 | $60.04 | 50,580 | — | — |
| 2019-01-30 | $48.55 | $60.79 | 31,900 | — | — |
| 2019-01-29 | $48.10 | $60.23 | 20,700 | — | — |
| 2019-01-28 | $48.10 | $60.23 | 23,960 | — | — |
| 2019-01-25 | $48.15 | $60.29 | 33,760 | — | — |
| 2019-01-24 | $48.20 | $60.35 | 25,640 | — | — |
| 2019-01-23 | $48.25 | $60.41 | 21,060 | — | — |
| 2019-01-22 | $47.75 | $59.79 | 22,200 | — | — |
| 2019-01-18 | $47.70 | $59.73 | 29,140 | — | — |
| 2019-01-17 | $47.70 | $59.73 | 22,480 | — | — |
| 2019-01-16 | $47.15 | $59.04 | 18,440 | — | — |
| 2019-01-15 | $46.40 | $58.10 | 14,480 | — | — |
| 2019-01-14 | $46.65 | $58.41 | 17,460 | — | — |
| 2019-01-11 | $47.55 | $59.54 | 31,700 | — | — |
| 2019-01-10 | $47.00 | $58.85 | 16,580 | — | — |
| 2019-01-09 | $46.45 | $58.16 | 33,240 | — | — |
| 2019-01-08 | $46.45 | $58.16 | 35,540 | — | — |
| 2019-01-07 | $45.70 | $57.22 | 37,820 | — | — |
| 2019-01-04 | $45.30 | $56.72 | 25,900 | — | — |
| 2019-01-03 | $44.90 | $56.22 | 20,840 | — | — |
| 2019-01-02 | $44.70 | $55.97 | 15,900 | — | — |