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
- 1980-09-19 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 | $81.75 | $89.17 | 66,856 | — | — |
| 2019-12-30 | $87.25 | $95.17 | 62,044 | — | — |
| 2019-12-27 | $85.50 | $93.26 | 48,440 | — | — |
| 2019-12-26 | $90.00 | $98.17 | 61,124 | — | — |
| 2019-12-24 | $90.00 | $98.17 | 45,572 | — | — |
| 2019-12-23 | $90.75 | $98.99 | 179,840 | — | — |
| 2019-12-20 | $78.00 | $85.08 | 570,392 | — | — |
| 2019-12-19 | $125.00 | $136.35 | 105,124 | — | — |
| 2019-12-18 | $98.50 | $107.44 | 26,420 | — | — |
| 2019-12-17 | $103.25 | $112.62 | 29,268 | — | — |
| 2019-12-16 | $105.50 | $115.08 | 51,684 | — | — |
| 2019-12-13 | $91.25 | $99.53 | 28,588 | — | — |
| 2019-12-12 | $99.75 | $108.81 | 64,244 | — | — |
| 2019-12-11 | $100.50 | $109.62 | 135,216 | — | — |
| 2019-12-10 | $82.00 | $89.44 | 86,224 | — | — |
| 2019-12-09 | $73.50 | $80.17 | 148,440 | — | — |
| 2019-12-06 | $75.00 | $81.81 | 66,636 | — | — |
| 2019-12-05 | $69.00 | $75.26 | 37,964 | — | — |
| 2019-12-04 | $74.75 | $81.54 | 46,868 | — | — |
| 2019-12-03 | $81.25 | $88.63 | 48,136 | — | — |
| 2019-12-02 | $85.25 | $92.99 | 25,052 | — | — |
| 2019-11-29 | $84.25 | $91.90 | 28,264 | — | — |
| 2019-11-27 | $85.00 | $92.72 | 46,616 | — | — |
| 2019-11-26 | $73.25 | $79.90 | 44,144 | — | — |
| 2019-11-25 | $71.75 | $78.26 | 35,640 | — | — |
| 2019-11-22 | $64.50 | $70.36 | 7,080 | — | — |
| 2019-11-21 | $60.50 | $65.99 | 7,140 | — | — |
| 2019-11-20 | $60.75 | $66.27 | 9,136 | — | — |
| 2019-11-19 | $58.25 | $63.54 | 7,648 | — | — |
| 2019-11-18 | $55.75 | $60.81 | 5,916 | — | — |
| 2019-11-15 | $58.00 | $63.27 | 7,632 | — | — |
| 2019-11-14 | $56.75 | $61.90 | 8,032 | — | — |
| 2019-11-13 | $58.25 | $63.54 | 13,708 | — | — |
| 2019-11-12 | $57.25 | $62.45 | 13,000 | — | — |
| 2019-11-11 | $62.25 | $67.90 | 6,740 | — | — |
| 2019-11-08 | $65.75 | $71.72 | 10,656 | — | — |
| 2019-11-07 | $68.00 | $74.17 | 6,284 | — | — |
| 2019-11-06 | $65.25 | $71.17 | 4,188 | — | — |
| 2019-11-05 | $67.00 | $73.08 | 10,180 | — | — |
| 2019-11-04 | $66.25 | $72.26 | 8,636 | — | — |
| 2019-11-01 | $63.25 | $68.99 | 14,036 | — | — |
| 2019-10-31 | $59.25 | $64.63 | 10,144 | — | — |
| 2019-10-30 | $62.75 | $68.45 | 8,192 | — | — |
| 2019-10-29 | $62.50 | $68.17 | 6,128 | — | — |
| 2019-10-28 | $64.25 | $70.08 | 10,888 | — | — |
| 2019-10-25 | $62.50 | $68.17 | 26,812 | — | — |
| 2019-10-24 | $57.00 | $62.17 | 14,076 | — | — |
| 2019-10-23 | $59.75 | $65.17 | 10,968 | — | — |
| 2019-10-22 | $59.75 | $65.17 | 14,924 | — | — |
| 2019-10-21 | $56.50 | $61.63 | 15,412 | — | — |
| 2019-10-18 | $54.25 | $59.18 | 23,388 | — | — |
| 2019-10-17 | $56.50 | $61.63 | 28,968 | — | — |
| 2019-10-16 | $61.00 | $66.54 | 45,236 | — | — |
| 2019-10-15 | $67.75 | $73.90 | 78,776 | — | — |
| 2019-10-14 | $54.25 | $59.18 | 8,348 | — | — |
| 2019-10-11 | $56.00 | $61.08 | 10,724 | — | — |
| 2019-10-10 | $55.00 | $59.99 | 8,360 | — | — |
| 2019-10-09 | $55.25 | $60.27 | 8,012 | — | — |
| 2019-10-08 | $57.25 | $62.45 | 11,372 | — | — |
| 2019-10-07 | $59.50 | $64.90 | 14,736 | — | — |
| 2019-10-04 | $56.25 | $61.36 | 30,424 | — | — |
| 2019-10-03 | $56.50 | $61.63 | 11,804 | — | — |
| 2019-10-02 | $55.50 | $60.54 | 34,120 | — | — |
| 2019-10-01 | $57.00 | $62.17 | 8,660 | — | — |
| 2019-09-30 | $56.50 | $61.63 | 17,720 | — | — |
| 2019-09-27 | $61.50 | $67.08 | 11,156 | — | — |
| 2019-09-26 | $58.50 | $63.81 | 14,848 | — | — |
| 2019-09-25 | $64.75 | $70.63 | 22,592 | — | — |
| 2019-09-24 | $69.00 | $75.26 | 31,320 | — | — |
| 2019-09-23 | $71.75 | $78.26 | 90,048 | — | — |
| 2019-09-20 | $81.50 | $88.90 | 31,896 | — | — |
| 2019-09-19 | $81.00 | $88.35 | 74,276 | — | — |
| 2019-09-18 | $80.00 | $87.26 | 35,952 | — | — |
| 2019-09-17 | $73.00 | $79.63 | 19,696 | — | — |
| 2019-09-16 | $74.75 | $81.54 | 18,668 | — | — |
| 2019-09-13 | $74.25 | $80.99 | 20,404 | — | — |
| 2019-09-12 | $78.50 | $85.63 | 22,256 | — | — |
| 2019-09-11 | $78.00 | $85.08 | 36,180 | — | — |
| 2019-09-10 | $79.25 | $86.44 | 36,016 | — | — |
| 2019-09-09 | $75.25 | $82.08 | 35,508 | — | — |
| 2019-09-06 | $74.50 | $81.26 | 114,560 | — | — |
| 2019-09-05 | $75.25 | $82.08 | 68,336 | — | — |
| 2019-09-04 | $74.25 | $80.99 | 196,520 | — | — |
| 2019-09-03 | $73.50 | $80.17 | 925,280 | — | — |
| 2019-08-30 | $38.50 | $42.00 | 43,904 | — | — |
| 2019-08-29 | $45.50 | $49.63 | 6,072 | — | — |
| 2019-08-28 | $44.75 | $48.81 | 14,976 | — | — |
| 2019-08-27 | $43.25 | $47.18 | 13,316 | — | — |
| 2019-08-26 | $47.00 | $51.27 | 11,772 | — | — |
| 2019-08-23 | $45.75 | $49.90 | 19,528 | — | — |
| 2019-08-22 | $51.00 | $55.63 | 17,688 | — | — |
| 2019-08-21 | $55.00 | $59.99 | 7,696 | — | — |
| 2019-08-20 | $54.75 | $59.72 | 6,528 | — | — |
| 2019-08-19 | $55.75 | $60.81 | 14,944 | — | — |
| 2019-08-16 | $55.00 | $59.99 | 18,056 | — | — |
| 2019-08-15 | $54.25 | $59.18 | 17,984 | — | — |
| 2019-08-14 | $60.75 | $66.27 | 23,920 | — | — |
| 2019-08-13 | $59.75 | $65.17 | 31,440 | — | — |
| 2019-08-12 | $57.00 | $62.17 | 37,764 | — | — |
| 2019-08-09 | $57.25 | $62.45 | 16,352 | — | — |
| 2019-08-08 | $57.00 | $62.17 | 21,348 | — | — |
| 2019-08-07 | $61.25 | $66.81 | 19,312 | — | — |
| 2019-08-06 | $60.50 | $65.99 | 14,136 | — | — |
| 2019-08-05 | $61.00 | $66.54 | 24,196 | — | — |
| 2019-08-02 | $60.50 | $65.99 | 19,092 | — | — |
| 2019-08-01 | $63.00 | $68.72 | 50,576 | — | — |
| 2019-07-31 | $64.75 | $70.63 | 85,016 | — | — |
| 2019-07-30 | $74.50 | $81.26 | 19,556 | — | — |
| 2019-07-29 | $75.00 | $81.81 | 28,976 | — | — |
| 2019-07-26 | $79.50 | $86.72 | 44,156 | — | — |
| 2019-07-25 | $81.25 | $88.63 | 47,788 | — | — |
| 2019-07-24 | $92.50 | $100.90 | 19,228 | — | — |
| 2019-07-23 | $88.75 | $96.81 | 20,864 | — | — |
| 2019-07-22 | $93.00 | $101.44 | 11,184 | — | — |
| 2019-07-19 | $93.50 | $101.99 | 15,092 | — | — |
| 2019-07-18 | $96.00 | $104.72 | 21,512 | — | — |
| 2019-07-17 | $98.00 | $106.90 | 21,476 | — | — |
| 2019-07-16 | $99.75 | $108.81 | 28,668 | — | — |
| 2019-07-15 | $105.50 | $115.08 | 20,724 | — | — |
| 2019-07-12 | $104.50 | $113.99 | 18,784 | — | — |
| 2019-07-11 | $108.50 | $118.35 | 30,668 | — | — |
| 2019-07-10 | $107.25 | $116.99 | 21,284 | — | — |
| 2019-07-09 | $109.00 | $118.90 | 17,164 | — | — |
| 2019-07-08 | $110.00 | $119.99 | 24,736 | — | — |
| 2019-07-05 | $114.00 | $124.35 | 32,872 | — | — |
| 2019-07-03 | $115.25 | $125.71 | 18,392 | — | — |
| 2019-07-02 | $119.00 | $129.80 | 27,216 | — | — |
| 2019-07-01 | $119.25 | $130.08 | 35,916 | — | — |
| 2019-06-28 | $119.50 | $130.35 | 76,672 | — | — |
| 2019-06-27 | $119.00 | $129.80 | 92,368 | — | — |
| 2019-06-26 | $112.75 | $122.99 | 25,700 | — | — |
| 2019-06-25 | $115.25 | $125.71 | 55,084 | — | — |
| 2019-06-24 | $110.75 | $120.80 | 34,328 | — | — |
| 2019-06-21 | $115.50 | $125.99 | 46,736 | — | — |
| 2019-06-20 | $119.00 | $129.80 | 48,460 | — | — |
| 2019-06-19 | $122.25 | $133.35 | 42,388 | — | — |
| 2019-06-18 | $125.25 | $136.62 | 50,680 | — | — |
| 2019-06-17 | $134.25 | $146.44 | 31,440 | — | — |
| 2019-06-14 | $129.25 | $140.98 | 10,456 | — | — |
| 2019-06-13 | $133.00 | $145.07 | 23,684 | — | — |
| 2019-06-12 | $134.50 | $146.71 | 26,496 | — | — |
| 2019-06-11 | $131.50 | $143.44 | 16,508 | — | — |
| 2019-06-10 | $135.75 | $148.07 | 19,212 | — | — |
| 2019-06-07 | $132.50 | $144.53 | 11,036 | — | — |
| 2019-06-06 | $132.25 | $144.26 | 14,088 | — | — |
| 2019-06-05 | $131.00 | $142.89 | 15,484 | — | — |
| 2019-06-04 | $140.75 | $153.53 | 34,056 | — | — |
| 2019-06-03 | $129.75 | $141.53 | 22,780 | — | — |
| 2019-05-31 | $136.00 | $148.35 | 23,128 | — | — |
| 2019-05-30 | $143.75 | $156.80 | 17,448 | — | — |
| 2019-05-29 | $154.25 | $168.25 | 20,472 | — | — |
| 2019-05-28 | $155.00 | $169.07 | 30,872 | — | — |
| 2019-05-24 | $163.75 | $178.62 | 13,700 | — | — |
| 2019-05-23 | $162.25 | $176.98 | 18,908 | — | — |
| 2019-05-22 | $175.25 | $191.16 | 16,988 | — | — |
| 2019-05-21 | $185.50 | $202.34 | 11,640 | — | — |
| 2019-05-20 | $183.50 | $200.16 | 8,040 | — | — |
| 2019-05-17 | $186.00 | $202.89 | 24,908 | — | — |
| 2019-05-16 | $186.25 | $203.16 | 20,484 | — | — |
| 2019-05-15 | $182.00 | $198.52 | 24,916 | — | — |
| 2019-05-14 | $182.25 | $198.80 | 16,012 | — | — |
| 2019-05-13 | $176.25 | $192.25 | 14,528 | — | — |
| 2019-05-10 | $192.00 | $209.43 | 15,208 | — | — |
| 2019-05-09 | $194.25 | $211.88 | 12,884 | — | — |
| 2019-05-08 | $196.75 | $214.61 | 14,280 | — | — |
| 2019-05-07 | $196.50 | $214.34 | 15,936 | — | — |
| 2019-05-06 | $200.50 | $218.70 | 17,544 | — | — |
| 2019-05-03 | $195.50 | $213.25 | 17,620 | — | — |
| 2019-05-02 | $193.25 | $210.79 | 8,676 | — | — |
| 2019-05-01 | $193.00 | $210.52 | 20,360 | — | — |
| 2019-04-30 | $192.50 | $209.98 | 12,164 | — | — |
| 2019-04-29 | $204.25 | $222.79 | 11,332 | — | — |
| 2019-04-26 | $203.75 | $222.25 | 6,960 | — | — |
| 2019-04-25 | $206.75 | $225.52 | 13,452 | — | — |
| 2019-04-24 | $207.00 | $225.79 | 9,168 | — | — |
| 2019-04-23 | $206.00 | $224.70 | 20,720 | — | — |
| 2019-04-22 | $199.75 | $217.88 | 12,348 | — | — |
| 2019-04-18 | $199.00 | $217.07 | 39,124 | — | — |
| 2019-04-17 | $204.50 | $223.07 | 16,880 | — | — |
| 2019-04-16 | $203.00 | $221.43 | 32,488 | — | — |
| 2019-04-15 | $192.00 | $209.43 | 11,952 | — | — |
| 2019-04-12 | $192.25 | $209.70 | 21,484 | — | — |
| 2019-04-11 | $191.00 | $208.34 | 21,376 | — | — |
| 2019-04-10 | $188.50 | $205.61 | 7,692 | — | — |
| 2019-04-09 | $181.00 | $197.43 | 9,660 | — | — |
| 2019-04-08 | $189.75 | $206.98 | 11,192 | — | — |
| 2019-04-05 | $191.25 | $208.61 | 10,576 | — | — |
| 2019-04-04 | $190.75 | $208.07 | 21,412 | — | — |
| 2019-04-03 | $189.75 | $206.98 | 8,672 | — | — |
| 2019-04-02 | $186.75 | $203.70 | 6,944 | — | — |
| 2019-04-01 | $184.25 | $200.98 | 7,252 | — | — |
| 2019-03-29 | $184.00 | $200.70 | 11,108 | — | — |
| 2019-03-28 | $181.75 | $198.25 | 8,972 | — | — |
| 2019-03-27 | $179.25 | $195.52 | 15,604 | — | — |
| 2019-03-26 | $186.75 | $203.70 | 10,020 | — | — |
| 2019-03-25 | $187.75 | $204.79 | 10,856 | — | — |
| 2019-03-22 | $188.00 | $205.07 | 23,156 | — | — |
| 2019-03-21 | $207.75 | $226.61 | 19,032 | — | — |
| 2019-03-20 | $196.50 | $214.34 | 14,260 | — | — |
| 2019-03-19 | $198.50 | $216.52 | 16,288 | — | — |
| 2019-03-18 | $202.25 | $220.61 | 16,180 | — | — |
| 2019-03-15 | $202.50 | $220.88 | 26,284 | — | — |
| 2019-03-14 | $185.50 | $202.34 | 10,936 | — | — |
| 2019-03-13 | $185.75 | $202.61 | 10,724 | — | — |
| 2019-03-12 | $191.00 | $208.34 | 21,164 | — | — |
| 2019-03-11 | $188.00 | $205.07 | 10,968 | — | — |
| 2019-03-08 | $179.25 | $195.52 | 12,016 | — | — |
| 2019-03-07 | $181.00 | $197.43 | 10,484 | — | — |
| 2019-03-06 | $176.25 | $192.25 | 21,808 | — | — |
| 2019-03-05 | $195.75 | $213.52 | 19,944 | — | — |
| 2019-03-04 | $199.00 | $217.07 | 42,736 | — | — |
| 2019-03-01 | $190.25 | $207.52 | 18,916 | — | — |
| 2019-02-28 | $175.50 | $191.43 | 8,848 | — | — |
| 2019-02-27 | $177.50 | $193.61 | 13,036 | — | — |
| 2019-02-26 | $176.75 | $192.80 | 18,228 | — | — |
| 2019-02-25 | $183.25 | $199.89 | 41,824 | — | — |
| 2019-02-22 | $161.75 | $176.43 | 7,872 | — | — |
| 2019-02-21 | $159.50 | $173.98 | 7,640 | — | — |
| 2019-02-20 | $163.75 | $178.62 | 9,036 | — | — |
| 2019-02-19 | $167.00 | $182.16 | 15,544 | — | — |
| 2019-02-15 | $165.75 | $180.80 | 12,232 | — | — |
| 2019-02-14 | $162.50 | $177.25 | 14,740 | — | — |
| 2019-02-13 | $164.75 | $179.71 | 10,408 | — | — |
| 2019-02-12 | $167.00 | $182.16 | 15,008 | — | — |
| 2019-02-11 | $167.50 | $182.71 | 12,696 | — | — |
| 2019-02-08 | $163.25 | $178.07 | 13,484 | — | — |
| 2019-02-07 | $165.50 | $180.52 | 19,460 | — | — |
| 2019-02-06 | $180.00 | $196.34 | 8,416 | — | — |
| 2019-02-05 | $180.75 | $197.16 | 23,716 | — | — |
| 2019-02-04 | $190.00 | $207.25 | 36,956 | — | — |
| 2019-02-01 | $170.25 | $185.71 | 23,152 | — | — |
| 2019-01-31 | $169.75 | $185.16 | 15,028 | — | — |
| 2019-01-30 | $164.75 | $179.71 | 13,976 | — | — |
| 2019-01-29 | $161.50 | $176.16 | 21,124 | — | — |
| 2019-01-28 | $173.50 | $189.25 | 9,404 | — | — |
| 2019-01-25 | $176.00 | $191.98 | 18,300 | — | — |
| 2019-01-24 | $172.75 | $188.43 | 10,260 | — | — |
| 2019-01-23 | $168.75 | $184.07 | 8,604 | — | — |
| 2019-01-22 | $172.25 | $187.89 | 9,060 | — | — |
| 2019-01-18 | $181.50 | $197.98 | 8,228 | — | — |
| 2019-01-17 | $178.00 | $194.16 | 12,756 | — | — |
| 2019-01-16 | $175.50 | $191.43 | 7,188 | — | — |
| 2019-01-15 | $180.25 | $196.61 | 10,612 | — | — |
| 2019-01-14 | $174.25 | $190.07 | 18,452 | — | — |
| 2019-01-11 | $178.50 | $194.70 | 10,444 | — | — |
| 2019-01-10 | $180.75 | $197.16 | 10,564 | — | — |
| 2019-01-09 | $182.75 | $199.34 | 8,872 | — | — |
| 2019-01-08 | $182.75 | $199.34 | 18,572 | — | — |
| 2019-01-07 | $187.75 | $204.79 | 27,528 | — | — |
| 2019-01-04 | $175.50 | $191.43 | 19,528 | — | — |
| 2019-01-03 | $165.50 | $180.52 | 21,540 | — | — |
| 2019-01-02 | $175.75 | $191.71 | 16,636 | — | — |