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
- 2010-07-27 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 | $40.20 | $40.20 | 1,423 | — | — |
| 2019-12-30 | $39.60 | $39.60 | 1,993 | — | — |
| 2019-12-27 | $36.60 | $36.60 | 762 | — | — |
| 2019-12-26 | $37.20 | $37.20 | 837 | — | — |
| 2019-12-24 | $35.40 | $35.40 | 497 | — | — |
| 2019-12-23 | $36.00 | $36.00 | 2,035 | — | — |
| 2019-12-20 | $36.60 | $36.60 | 1,907 | — | — |
| 2019-12-19 | $37.80 | $37.80 | 985 | — | — |
| 2019-12-18 | $35.40 | $35.40 | 1,245 | — | — |
| 2019-12-17 | $34.80 | $34.80 | 3,722 | — | — |
| 2019-12-16 | $35.40 | $35.40 | 1,703 | — | — |
| 2019-12-13 | $35.40 | $35.40 | 2,203 | — | — |
| 2019-12-12 | $34.80 | $34.80 | 2,308 | — | — |
| 2019-12-11 | $35.40 | $35.40 | 1,335 | — | — |
| 2019-12-10 | $34.80 | $34.80 | 3,528 | — | — |
| 2019-12-09 | $37.80 | $37.80 | 3,528 | — | — |
| 2019-12-06 | $42.00 | $42.00 | 1,177 | — | — |
| 2019-12-05 | $43.80 | $43.80 | 3,728 | — | — |
| 2019-12-04 | $40.80 | $40.80 | 1,577 | — | — |
| 2019-12-03 | $42.00 | $42.00 | 1,370 | — | — |
| 2019-12-02 | $41.40 | $41.40 | 2,278 | — | — |
| 2019-11-29 | $45.60 | $45.60 | 2,315 | — | — |
| 2019-11-27 | $40.80 | $40.80 | 0 | — | — |
| 2019-11-26 | $40.80 | $40.80 | 3,423 | — | — |
| 2019-11-25 | $43.20 | $43.20 | 2,000 | — | — |
| 2019-11-22 | $44.40 | $44.40 | 2,738 | — | — |
| 2019-11-21 | $43.80 | $43.80 | 5,688 | — | — |
| 2019-11-20 | $51.00 | $51.00 | 2,137 | — | — |
| 2019-11-19 | $57.00 | $57.00 | 367 | — | — |
| 2019-11-18 | $57.60 | $57.60 | 1,032 | — | — |
| 2019-11-15 | $60.00 | $60.00 | 2,845 | — | — |
| 2019-11-14 | $61.80 | $61.80 | 788 | — | — |
| 2019-11-13 | $60.60 | $60.60 | 2,372 | — | — |
| 2019-11-12 | $62.40 | $62.40 | 3,700 | — | — |
| 2019-11-11 | $66.00 | $66.00 | 1,918 | — | — |
| 2019-11-08 | $65.40 | $65.40 | 1,285 | — | — |
| 2019-11-07 | $65.40 | $65.40 | 1,882 | — | — |
| 2019-11-06 | $66.00 | $66.00 | 2,932 | — | — |
| 2019-11-05 | $72.00 | $72.00 | 6,523 | — | — |
| 2019-11-04 | $73.20 | $73.20 | 8,395 | — | — |
| 2019-11-01 | $73.20 | $73.20 | 3,013 | — | — |
| 2019-10-31 | $74.40 | $74.40 | 6,988 | — | — |
| 2019-10-30 | $76.20 | $76.20 | 435 | — | — |
| 2019-10-29 | $78.00 | $78.00 | 573 | — | — |
| 2019-10-28 | $79.20 | $79.20 | 627 | — | — |
| 2019-10-25 | $78.60 | $78.60 | 385 | — | — |
| 2019-10-24 | $79.20 | $79.20 | 372 | — | — |
| 2019-10-23 | $84.60 | $84.60 | 293 | — | — |
| 2019-10-22 | $87.00 | $87.00 | 358 | — | — |
| 2019-10-21 | $85.80 | $85.80 | 395 | — | — |
| 2019-10-18 | $85.80 | $85.80 | 683 | — | — |
| 2019-10-17 | $73.80 | $73.80 | 340 | — | — |
| 2019-10-16 | $78.60 | $78.60 | 173 | — | — |
| 2019-10-15 | $79.20 | $79.20 | 370 | — | — |
| 2019-10-14 | $80.40 | $80.40 | 312 | — | — |
| 2019-10-11 | $87.00 | $87.00 | 570 | — | — |
| 2019-10-10 | $87.00 | $87.00 | 15 | — | — |
| 2019-10-09 | $82.20 | $82.20 | 227 | — | — |
| 2019-10-08 | $84.60 | $84.60 | 98 | — | — |
| 2019-10-07 | $89.40 | $89.40 | 107 | — | — |
| 2019-10-04 | $84.00 | $84.00 | 715 | — | — |
| 2019-10-03 | $81.60 | $81.60 | 408 | — | — |
| 2019-10-02 | $85.80 | $85.80 | 138 | — | — |
| 2019-10-01 | $91.20 | $91.20 | 107 | — | — |
| 2019-09-30 | $86.40 | $86.40 | 127 | — | — |
| 2019-09-27 | $85.20 | $85.20 | 228 | — | — |
| 2019-09-26 | $90.60 | $90.60 | 47 | — | — |
| 2019-09-25 | $90.60 | $90.60 | 350 | — | — |
| 2019-09-24 | $102.00 | $102.00 | 497 | — | — |
| 2019-09-23 | $100.20 | $100.20 | 108 | — | — |
| 2019-09-20 | $97.20 | $97.20 | 318 | — | — |
| 2019-09-19 | $98.40 | $98.40 | 452 | — | — |
| 2019-09-18 | $99.00 | $99.00 | 210 | — | — |
| 2019-09-17 | $102.60 | $102.60 | 1,518 | — | — |
| 2019-09-16 | $96.00 | $96.00 | 483 | — | — |
| 2019-09-13 | $95.40 | $95.40 | 798 | — | — |
| 2019-09-12 | $91.80 | $91.80 | 635 | — | — |
| 2019-09-11 | $90.00 | $90.00 | 467 | — | — |
| 2019-09-10 | $89.40 | $89.40 | 303 | — | — |
| 2019-09-09 | $93.60 | $93.60 | 457 | — | — |
| 2019-09-06 | $88.80 | $88.80 | 977 | — | — |
| 2019-09-05 | $93.00 | $93.00 | 867 | — | — |
| 2019-09-04 | $90.60 | $90.60 | 1,083 | — | — |
| 2019-09-03 | $84.00 | $84.00 | 2,727 | — | — |
| 2019-08-30 | $87.60 | $87.60 | 615 | — | — |
| 2019-08-29 | $84.00 | $84.00 | 455 | — | — |
| 2019-08-28 | $78.00 | $78.00 | 398 | — | — |
| 2019-08-27 | $78.60 | $78.60 | 2,830 | — | — |
| 2019-08-26 | $73.80 | $73.80 | 475 | — | — |
| 2019-08-23 | $73.80 | $73.80 | 317 | — | — |
| 2019-08-22 | $75.60 | $75.60 | 1,227 | — | — |
| 2019-08-21 | $84.60 | $84.60 | 7,027 | — | — |
| 2019-08-20 | $87.00 | $87.00 | 463 | — | — |
| 2019-08-19 | $85.80 | $85.80 | 1,365 | — | — |
| 2019-08-16 | $82.20 | $82.20 | 1,712 | — | — |
| 2019-08-15 | $81.60 | $81.60 | 2,303 | — | — |
| 2019-08-14 | $76.20 | $76.20 | 507 | — | — |
| 2019-08-13 | $75.60 | $75.60 | 838 | — | — |
| 2019-08-12 | $74.40 | $74.40 | 998 | — | — |
| 2019-08-09 | $67.80 | $67.80 | 2,093 | — | — |
| 2019-08-08 | $69.00 | $69.00 | 1,013 | — | — |
| 2019-08-07 | $64.20 | $64.20 | 1,202 | — | — |
| 2019-08-06 | $66.00 | $66.00 | 775 | — | — |
| 2019-08-05 | $63.00 | $63.00 | 537 | — | — |
| 2019-08-02 | $66.00 | $66.00 | 1,162 | — | — |
| 2019-08-01 | $66.00 | $66.00 | 430 | — | — |
| 2019-07-31 | $72.00 | $72.00 | 937 | — | — |
| 2019-07-30 | $69.00 | $69.00 | 858 | — | — |
| 2019-07-29 | $66.00 | $66.00 | 1,993 | — | — |
| 2019-07-26 | $76.80 | $76.80 | 1,088 | — | — |
| 2019-07-25 | $82.20 | $82.20 | 575 | — | — |
| 2019-07-24 | $83.40 | $83.40 | 1,050 | — | — |
| 2019-07-23 | $77.40 | $77.40 | 2,682 | — | — |
| 2019-07-22 | $81.00 | $81.00 | 802 | — | — |
| 2019-07-19 | $81.00 | $81.00 | 712 | — | — |
| 2019-07-18 | $81.60 | $81.60 | 1,475 | — | — |
| 2019-07-17 | $82.20 | $82.20 | 4,223 | — | — |
| 2019-07-16 | $79.80 | $79.80 | 3,323 | — | — |
| 2019-07-15 | $86.40 | $86.40 | 2,495 | — | — |
| 2019-07-12 | $90.00 | $90.00 | 2,345 | — | — |
| 2019-07-11 | $94.20 | $94.20 | 3,005 | — | — |
| 2019-07-10 | $94.80 | $94.80 | 6,067 | — | — |
| 2019-07-09 | $94.20 | $94.20 | 6,930 | — | — |
| 2019-07-08 | $100.20 | $100.20 | 27,747 | — | — |
| 2019-07-05 | $92.40 | $92.40 | 5,092 | — | — |
| 2019-07-03 | $99.60 | $99.60 | 26,710 | — | — |
| 2019-07-02 | $104.40 | $104.40 | 5,317 | — | — |
| 2019-07-01 | $108.60 | $108.60 | 4,120 | — | — |
| 2019-06-28 | $116.40 | $116.40 | 4,653 | — | — |
| 2019-06-27 | $123.00 | $123.00 | 28,760 | — | — |
| 2019-06-26 | $282.60 | $282.60 | 268,553 | — | — |
| 2019-06-25 | $109.20 | $109.20 | 158 | — | — |
| 2019-06-24 | $110.40 | $110.40 | 213 | — | — |
| 2019-06-21 | $117.60 | $117.60 | 55 | — | — |
| 2019-06-20 | $117.00 | $117.00 | 117 | — | — |
| 2019-06-19 | $108.00 | $108.00 | 290 | — | — |
| 2019-06-18 | $111.60 | $111.60 | 1,352 | — | — |
| 2019-06-17 | $102.00 | $102.00 | 472 | — | — |
| 2019-06-14 | $91.80 | $91.80 | 202 | — | — |
| 2019-06-13 | $94.80 | $94.80 | 223 | — | — |
| 2019-06-12 | $92.40 | $92.40 | 155 | — | — |
| 2019-06-11 | $97.20 | $97.20 | 105 | — | — |
| 2019-06-10 | $91.20 | $91.20 | 232 | — | — |
| 2019-06-07 | $98.40 | $98.40 | 247 | — | — |
| 2019-06-06 | $99.60 | $99.60 | 233 | — | — |
| 2019-06-05 | $102.00 | $102.00 | 648 | — | — |
| 2019-06-04 | $115.20 | $115.20 | 393 | — | — |
| 2019-06-03 | $112.80 | $112.80 | 110 | — | — |
| 2019-05-31 | $113.40 | $113.40 | 277 | — | — |
| 2019-05-30 | $118.80 | $118.80 | 198 | — | — |
| 2019-05-29 | $113.40 | $113.40 | 125 | — | — |
| 2019-05-28 | $118.20 | $118.20 | 97 | — | — |
| 2019-05-24 | $128.40 | $128.40 | 583 | — | — |
| 2019-05-23 | $117.00 | $117.00 | 245 | — | — |
| 2019-05-22 | $120.60 | $120.60 | 940 | — | — |
| 2019-05-21 | $132.00 | $132.00 | 527 | — | — |
| 2019-05-20 | $139.20 | $139.20 | 483 | — | — |
| 2019-05-17 | $150.00 | $150.00 | 428 | — | — |
| 2019-05-16 | $159.00 | $159.00 | 1,015 | — | — |
| 2019-05-15 | $165.00 | $165.00 | 2,185 | — | — |
| 2019-05-14 | $153.00 | $153.00 | 683 | — | — |
| 2019-05-13 | $162.00 | $162.00 | 2,142 | — | — |
| 2019-05-10 | $157.80 | $157.80 | 1,657 | — | — |
| 2019-05-09 | $156.60 | $156.60 | 805 | — | — |
| 2019-05-08 | $171.00 | $171.00 | 6,605 | — | — |
| 2019-05-07 | $144.00 | $144.00 | 227 | — | — |
| 2019-05-06 | $144.60 | $144.60 | 1,600 | — | — |
| 2019-05-03 | $149.40 | $149.40 | 413 | — | — |
| 2019-05-02 | $144.00 | $144.00 | 243 | — | — |
| 2019-05-01 | $137.40 | $137.40 | 190 | — | — |
| 2019-04-30 | $133.20 | $133.20 | 188 | — | — |
| 2019-04-29 | $140.40 | $140.40 | 212 | — | — |
| 2019-04-26 | $138.60 | $138.60 | 242 | — | — |
| 2019-04-25 | $143.40 | $143.40 | 577 | — | — |
| 2019-04-24 | $153.60 | $153.60 | 447 | — | — |
| 2019-04-23 | $158.40 | $158.40 | 1,580 | — | — |
| 2019-04-22 | $146.40 | $146.40 | 340 | — | — |
| 2019-04-18 | $146.40 | $146.40 | 733 | — | — |
| 2019-04-17 | $153.60 | $153.60 | 1,588 | — | — |
| 2019-04-16 | $135.00 | $135.00 | 753 | — | — |
| 2019-04-15 | $135.60 | $135.60 | 1,428 | — | — |
| 2019-04-12 | $138.00 | $138.00 | 868 | — | — |
| 2019-04-11 | $144.00 | $144.00 | 237 | — | — |
| 2019-04-10 | $147.00 | $147.00 | 983 | — | — |
| 2019-04-09 | $140.40 | $140.40 | 837 | — | — |
| 2019-04-08 | $140.40 | $140.40 | 1,378 | — | — |
| 2019-04-05 | $143.40 | $143.40 | 550 | — | — |
| 2019-04-04 | $147.60 | $147.60 | 493 | — | — |
| 2019-04-03 | $155.40 | $155.40 | 447 | — | — |
| 2019-04-02 | $157.80 | $157.80 | 1,427 | — | — |
| 2019-04-01 | $155.40 | $155.40 | 828 | — | — |
| 2019-03-29 | $144.00 | $144.00 | 1,935 | — | — |
| 2019-03-28 | $180.00 | $180.00 | 560 | — | — |
| 2019-03-27 | $179.40 | $179.40 | 393 | — | — |
| 2019-03-26 | $186.00 | $186.00 | 1,137 | — | — |
| 2019-03-25 | $175.80 | $175.80 | 708 | — | — |
| 2019-03-22 | $186.60 | $186.60 | 815 | — | — |
| 2019-03-21 | $199.20 | $199.20 | 533 | — | — |
| 2019-03-20 | $199.20 | $199.20 | 407 | — | — |
| 2019-03-19 | $209.40 | $209.40 | 522 | — | — |
| 2019-03-18 | $207.60 | $207.60 | 1,615 | — | — |
| 2019-03-15 | $220.20 | $220.20 | 547 | — | — |
| 2019-03-14 | $224.40 | $224.40 | 993 | — | — |
| 2019-03-13 | $232.20 | $232.20 | 620 | — | — |
| 2019-03-12 | $241.80 | $241.80 | 1,292 | — | — |
| 2019-03-11 | $240.00 | $240.00 | 960 | — | — |
| 2019-03-08 | $239.40 | $239.40 | 2,098 | — | — |
| 2019-03-07 | $228.60 | $228.60 | 10,543 | — | — |
| 2019-03-06 | $248.40 | $248.40 | 2,002 | — | — |
| 2019-03-05 | $235.20 | $235.20 | 1,142 | — | — |
| 2019-03-04 | $250.80 | $250.80 | 3,438 | — | — |
| 2019-03-01 | $226.20 | $226.20 | 6,792 | — | — |
| 2019-02-28 | $207.00 | $207.00 | 4,295 | — | — |
| 2019-02-27 | $198.00 | $198.00 | 495 | — | — |
| 2019-02-26 | $208.20 | $208.20 | 1,428 | — | — |
| 2019-02-25 | $204.00 | $204.00 | 0 | — | — |
| 2019-02-22 | $204.00 | $204.00 | 2,225 | — | — |
| 2019-02-21 | $228.00 | $228.00 | 294 | — | — |
| 2019-02-20 | $228.00 | $228.00 | 455 | — | — |
| 2019-02-19 | $228.00 | $228.00 | 475 | — | — |
| 2019-02-15 | $240.00 | $240.00 | 473 | — | — |
| 2019-02-14 | $252.00 | $252.00 | 279 | — | — |
| 2019-02-13 | $252.00 | $252.00 | 242 | — | — |
| 2019-02-12 | $252.00 | $252.00 | 614 | — | — |
| 2019-02-11 | $252.00 | $252.00 | 531 | — | — |
| 2019-02-08 | $252.00 | $252.00 | 1,736 | — | — |
| 2019-02-07 | $252.00 | $252.00 | 719 | — | — |
| 2019-02-06 | $264.00 | $264.00 | 1,559 | — | — |
| 2019-02-05 | $240.00 | $240.00 | 184 | — | — |
| 2019-02-04 | $240.00 | $240.00 | 597 | — | — |
| 2019-02-01 | $240.00 | $240.00 | 1,031 | — | — |
| 2019-01-31 | $252.00 | $252.00 | 2,537 | — | — |
| 2019-01-30 | $228.00 | $228.00 | 347 | — | — |
| 2019-01-29 | $216.00 | $216.00 | 485 | — | — |
| 2019-01-28 | $228.00 | $228.00 | 228 | — | — |
| 2019-01-25 | $228.00 | $228.00 | 438 | — | — |
| 2019-01-24 | $228.00 | $228.00 | 278 | — | — |
| 2019-01-23 | $228.00 | $228.00 | 416 | — | — |
| 2019-01-22 | $228.00 | $228.00 | 392 | — | — |
| 2019-01-18 | $228.00 | $228.00 | 392 | — | — |
| 2019-01-17 | $228.00 | $228.00 | 465 | — | — |
| 2019-01-16 | $228.00 | $228.00 | 442 | — | — |
| 2019-01-15 | $228.00 | $228.00 | 722 | — | — |
| 2019-01-14 | $216.00 | $216.00 | 702 | — | — |
| 2019-01-11 | $228.00 | $228.00 | 995 | — | — |
| 2019-01-10 | $228.00 | $228.00 | 1,086 | — | — |
| 2019-01-09 | $240.00 | $240.00 | 4,804 | — | — |
| 2019-01-08 | $216.00 | $216.00 | 2,468 | — | — |
| 2019-01-07 | $204.00 | $204.00 | 325 | — | — |
| 2019-01-04 | $192.00 | $192.00 | 351 | — | — |
| 2019-01-03 | $204.00 | $204.00 | 392 | — | — |
| 2019-01-02 | $192.00 | $192.00 | 408 | — | — |