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
- 1980-03-17 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 | $86.86 | $216.65 | 3,261,100 | — | — |
| 2019-12-30 | $86.80 | $216.50 | 2,706,100 | — | — |
| 2019-12-27 | $87.40 | $217.99 | 2,508,100 | — | — |
| 2019-12-26 | $87.28 | $217.69 | 2,033,100 | — | — |
| 2019-12-24 | $87.28 | $217.69 | 1,067,700 | — | — |
| 2019-12-23 | $87.35 | $217.87 | 4,067,800 | — | — |
| 2019-12-20 | $86.66 | $216.15 | 11,606,500 | — | — |
| 2019-12-19 | $87.35 | $217.87 | 4,643,700 | — | — |
| 2019-12-18 | $86.93 | $216.82 | 5,831,100 | — | — |
| 2019-12-17 | $87.06 | $217.15 | 5,368,500 | — | — |
| 2019-12-16 | $86.40 | $215.50 | 3,843,700 | — | — |
| 2019-12-13 | $86.35 | $215.38 | 3,872,000 | — | — |
| 2019-12-12 | $85.97 | $214.43 | 4,155,200 | — | — |
| 2019-12-11 | $84.91 | $211.78 | 2,937,500 | — | — |
| 2019-12-10 | $84.56 | $210.91 | 3,904,900 | — | — |
| 2019-12-09 | $83.87 | $209.19 | 4,227,000 | — | — |
| 2019-12-06 | $85.48 | $213.21 | 4,104,600 | — | — |
| 2019-12-05 | $85.24 | $212.61 | 3,279,900 | — | — |
| 2019-12-04 | $85.18 | $212.46 | 3,953,400 | — | — |
| 2019-12-03 | $84.36 | $210.41 | 2,912,400 | — | — |
| 2019-12-02 | $84.51 | $210.79 | 3,801,100 | — | — |
| 2019-11-29 | $85.45 | $213.13 | 2,410,900 | — | — |
| 2019-11-27 | $85.42 | $213.06 | 2,865,400 | — | — |
| 2019-11-26 | $85.42 | $213.06 | 8,764,100 | — | — |
| 2019-11-25 | $84.49 | $210.74 | 5,704,000 | — | — |
| 2019-11-22 | $83.74 | $208.87 | 3,964,600 | — | — |
| 2019-11-21 | $83.68 | $208.72 | 5,211,400 | — | — |
| 2019-11-20 | $83.89 | $209.24 | 5,416,200 | — | — |
| 2019-11-19 | $84.29 | $210.24 | 4,152,100 | — | — |
| 2019-11-18 | $84.26 | $210.16 | 5,812,300 | — | — |
| 2019-11-15 | $85.71 | $213.78 | 5,453,500 | — | — |
| 2019-11-14 | $84.12 | $209.81 | 4,474,200 | — | — |
| 2019-11-13 | $84.22 | $210.06 | 3,976,900 | — | — |
| 2019-11-12 | $84.34 | $210.36 | 3,701,400 | — | — |
| 2019-11-11 | $83.76 | $208.91 | 3,139,100 | — | — |
| 2019-11-08 | $83.74 | $208.87 | 3,462,800 | — | — |
| 2019-11-07 | $83.39 | $207.99 | 6,020,400 | — | — |
| 2019-11-06 | $83.12 | $207.32 | 4,489,000 | — | — |
| 2019-11-05 | $82.34 | $205.37 | 8,238,800 | — | — |
| 2019-11-04 | $82.22 | $205.07 | 5,508,000 | — | — |
| 2019-11-01 | $82.66 | $206.17 | 5,119,100 | — | — |
| 2019-10-31 | $83.61 | $208.54 | 4,614,000 | — | — |
| 2019-10-30 | $84.01 | $209.54 | 3,534,800 | — | — |
| 2019-10-29 | $83.45 | $208.14 | 4,614,900 | — | — |
| 2019-10-28 | $82.66 | $206.17 | 4,768,800 | — | — |
| 2019-10-25 | $81.65 | $203.65 | 4,872,800 | — | — |
| 2019-10-24 | $81.36 | $202.93 | 4,470,900 | — | — |
| 2019-10-23 | $81.27 | $202.70 | 4,308,300 | — | — |
| 2019-10-22 | $80.54 | $200.88 | 4,764,000 | — | — |
| 2019-10-21 | $81.65 | $203.65 | 5,487,900 | — | — |
| 2019-10-18 | $82.79 | $206.50 | 5,219,800 | — | — |
| 2019-10-17 | $82.38 | $205.47 | 4,172,800 | — | — |
| 2019-10-16 | $81.78 | $203.98 | 10,707,400 | — | — |
| 2019-10-15 | $81.98 | $204.48 | 6,429,100 | — | — |
| 2019-10-14 | $79.82 | $199.09 | 4,228,500 | — | — |
| 2019-10-11 | $79.63 | $198.61 | 4,423,000 | — | — |
| 2019-10-10 | $80.14 | $199.09 | 5,085,000 | — | — |
| 2019-10-09 | $79.50 | $197.50 | 4,008,500 | — | — |
| 2019-10-08 | $78.51 | $195.04 | 5,924,200 | — | — |
| 2019-10-07 | $81.04 | $201.32 | 2,673,200 | — | — |
| 2019-10-04 | $81.99 | $203.68 | 3,390,100 | — | — |
| 2019-10-03 | $81.07 | $201.40 | 3,956,000 | — | — |
| 2019-10-02 | $79.53 | $197.57 | 5,547,100 | — | — |
| 2019-10-01 | $81.84 | $203.31 | 4,436,700 | — | — |
| 2019-09-30 | $83.67 | $207.86 | 4,340,900 | — | — |
| 2019-09-27 | $81.84 | $203.31 | 3,396,600 | — | — |
| 2019-09-26 | $82.66 | $205.35 | 3,265,200 | — | — |
| 2019-09-25 | $82.86 | $205.84 | 2,795,100 | — | — |
| 2019-09-24 | $82.44 | $204.80 | 3,525,400 | — | — |
| 2019-09-23 | $83.16 | $206.59 | 2,279,900 | — | — |
| 2019-09-20 | $83.58 | $207.63 | 7,130,100 | — | — |
| 2019-09-19 | $83.23 | $206.76 | 3,392,900 | — | — |
| 2019-09-18 | $83.64 | $207.78 | 2,767,500 | — | — |
| 2019-09-17 | $83.58 | $207.63 | 3,578,300 | — | — |
| 2019-09-16 | $83.36 | $207.09 | 3,991,200 | — | — |
| 2019-09-13 | $84.27 | $209.35 | 3,633,200 | — | — |
| 2019-09-12 | $85.21 | $211.68 | 3,517,500 | — | — |
| 2019-09-11 | $84.52 | $209.97 | 4,458,900 | — | — |
| 2019-09-10 | $83.21 | $206.71 | 5,613,100 | — | — |
| 2019-09-09 | $84.22 | $209.22 | 4,444,600 | — | — |
| 2019-09-06 | $86.04 | $213.74 | 4,451,300 | — | — |
| 2019-09-05 | $85.90 | $213.40 | 4,356,400 | — | — |
| 2019-09-04 | $84.22 | $209.22 | 3,673,100 | — | — |
| 2019-09-03 | $84.06 | $208.83 | 4,060,600 | — | — |
| 2019-08-30 | $85.32 | $211.96 | 3,627,900 | — | — |
| 2019-08-29 | $84.82 | $210.71 | 3,758,600 | — | — |
| 2019-08-28 | $84.22 | $209.22 | 3,889,500 | — | — |
| 2019-08-27 | $83.65 | $207.81 | 4,845,200 | — | — |
| 2019-08-26 | $83.12 | $206.49 | 3,521,200 | — | — |
| 2019-08-23 | $81.93 | $203.53 | 6,228,400 | — | — |
| 2019-08-22 | $84.37 | $209.60 | 3,207,000 | — | — |
| 2019-08-21 | $84.90 | $210.91 | 3,894,300 | — | — |
| 2019-08-20 | $84.54 | $210.02 | 3,322,400 | — | — |
| 2019-08-19 | $85.56 | $212.55 | 4,579,800 | — | — |
| 2019-08-16 | $84.78 | $210.61 | 5,786,300 | — | — |
| 2019-08-15 | $83.94 | $208.53 | 4,952,600 | — | — |
| 2019-08-14 | $83.94 | $208.53 | 4,106,200 | — | — |
| 2019-08-13 | $86.89 | $215.86 | 4,808,300 | — | — |
| 2019-08-12 | $84.66 | $210.32 | 3,650,800 | — | — |
| 2019-08-09 | $86.62 | $215.19 | 5,102,700 | — | — |
| 2019-08-08 | $85.56 | $212.55 | 6,439,300 | — | — |
| 2019-08-07 | $84.60 | $210.17 | 5,502,600 | — | — |
| 2019-08-06 | $84.86 | $210.81 | 4,422,500 | — | — |
| 2019-08-05 | $83.16 | $206.59 | 6,253,800 | — | — |
| 2019-08-02 | $85.82 | $213.20 | 4,756,400 | — | — |
| 2019-08-01 | $86.08 | $213.84 | 7,022,000 | — | — |
| 2019-07-31 | $87.10 | $216.38 | 6,197,200 | — | — |
| 2019-07-30 | $88.31 | $219.38 | 2,864,700 | — | — |
| 2019-07-29 | $88.55 | $219.98 | 3,623,900 | — | — |
| 2019-07-26 | $87.75 | $217.99 | 4,177,700 | — | — |
| 2019-07-25 | $88.00 | $218.61 | 4,671,200 | — | — |
| 2019-07-24 | $88.59 | $220.08 | 3,879,100 | — | — |
| 2019-07-23 | $88.74 | $220.45 | 4,049,100 | — | — |
| 2019-07-22 | $88.07 | $218.79 | 6,566,100 | — | — |
| 2019-07-19 | $87.49 | $217.35 | 5,824,000 | — | — |
| 2019-07-18 | $87.76 | $218.02 | 8,311,600 | — | — |
| 2019-07-17 | $85.76 | $213.05 | 9,381,400 | — | — |
| 2019-07-16 | $83.16 | $206.59 | 3,886,700 | — | — |
| 2019-07-15 | $83.81 | $208.20 | 5,177,700 | — | — |
| 2019-07-12 | $83.92 | $208.48 | 5,667,200 | — | — |
| 2019-07-11 | $85.77 | $212.28 | 3,653,600 | — | — |
| 2019-07-10 | $85.38 | $211.31 | 4,315,900 | — | — |
| 2019-07-09 | $85.27 | $211.04 | 3,126,000 | — | — |
| 2019-07-08 | $85.09 | $210.60 | 3,591,100 | — | — |
| 2019-07-05 | $85.42 | $211.41 | 3,784,700 | — | — |
| 2019-07-03 | $85.64 | $211.96 | 2,437,500 | — | — |
| 2019-07-02 | $84.95 | $210.25 | 4,023,300 | — | — |
| 2019-07-01 | $84.49 | $209.11 | 4,527,600 | — | — |
| 2019-06-28 | $84.10 | $208.15 | 16,436,700 | — | — |
| 2019-06-27 | $83.69 | $207.13 | 4,111,600 | — | — |
| 2019-06-26 | $82.96 | $205.32 | 5,731,400 | — | — |
| 2019-06-25 | $84.24 | $208.49 | 4,915,300 | — | — |
| 2019-06-24 | $84.71 | $209.66 | 4,531,600 | — | — |
| 2019-06-21 | $85.00 | $210.37 | 8,855,400 | — | — |
| 2019-06-20 | $84.94 | $210.22 | 6,436,400 | — | — |
| 2019-06-19 | $84.33 | $208.72 | 4,113,400 | — | — |
| 2019-06-18 | $83.42 | $206.46 | 6,253,000 | — | — |
| 2019-06-17 | $82.05 | $203.07 | 4,095,900 | — | — |
| 2019-06-14 | $82.22 | $203.49 | 4,771,100 | — | — |
| 2019-06-13 | $82.29 | $203.67 | 5,220,400 | — | — |
| 2019-06-12 | $81.95 | $202.82 | 3,332,300 | — | — |
| 2019-06-11 | $81.12 | $200.77 | 3,905,500 | — | — |
| 2019-06-10 | $81.27 | $201.14 | 3,927,100 | — | — |
| 2019-06-07 | $80.74 | $199.83 | 5,136,400 | — | — |
| 2019-06-06 | $80.09 | $198.22 | 5,966,700 | — | — |
| 2019-06-05 | $78.69 | $194.76 | 5,286,200 | — | — |
| 2019-06-04 | $77.46 | $191.71 | 5,836,000 | — | — |
| 2019-06-03 | $75.71 | $187.38 | 6,286,500 | — | — |
| 2019-05-31 | $76.13 | $188.42 | 6,570,800 | — | — |
| 2019-05-30 | $76.52 | $189.39 | 3,600,300 | — | — |
| 2019-05-29 | $75.67 | $187.28 | 4,013,100 | — | — |
| 2019-05-28 | $75.71 | $187.38 | 5,418,600 | — | — |
| 2019-05-24 | $76.98 | $190.52 | 4,866,300 | — | — |
| 2019-05-23 | $75.63 | $187.18 | 5,507,000 | — | — |
| 2019-05-22 | $76.26 | $188.74 | 3,062,700 | — | — |
| 2019-05-21 | $76.03 | $188.17 | 3,819,700 | — | — |
| 2019-05-20 | $75.77 | $187.53 | 4,493,100 | — | — |
| 2019-05-17 | $75.97 | $188.02 | 5,169,300 | — | — |
| 2019-05-16 | $76.60 | $189.58 | 6,098,100 | — | — |
| 2019-05-15 | $76.51 | $189.36 | 4,385,500 | — | — |
| 2019-05-14 | $76.03 | $188.17 | 5,319,300 | — | — |
| 2019-05-13 | $75.50 | $186.86 | 5,166,700 | — | — |
| 2019-05-10 | $76.45 | $189.21 | 3,993,500 | — | — |
| 2019-05-09 | $76.42 | $189.14 | 3,736,700 | — | — |
| 2019-05-08 | $76.22 | $188.64 | 4,362,800 | — | — |
| 2019-05-07 | $76.91 | $190.35 | 5,322,500 | — | — |
| 2019-05-06 | $79.07 | $195.70 | 4,006,700 | — | — |
| 2019-05-03 | $78.69 | $194.76 | 5,452,700 | — | — |
| 2019-05-02 | $78.78 | $194.98 | 5,112,200 | — | — |
| 2019-05-01 | $78.74 | $194.88 | 6,702,300 | — | — |
| 2019-04-30 | $79.56 | $196.91 | 5,514,100 | — | — |
| 2019-04-29 | $78.27 | $193.72 | 4,355,000 | — | — |
| 2019-04-26 | $78.56 | $194.43 | 4,286,500 | — | — |
| 2019-04-25 | $78.11 | $193.32 | 6,011,700 | — | — |
| 2019-04-24 | $76.75 | $189.95 | 6,238,400 | — | — |
| 2019-04-23 | $76.10 | $188.35 | 6,823,500 | — | — |
| 2019-04-22 | $74.51 | $184.41 | 5,810,700 | — | — |
| 2019-04-18 | $73.92 | $182.95 | 9,712,200 | — | — |
| 2019-04-17 | $72.88 | $180.38 | 11,212,400 | — | — |
| 2019-04-16 | $76.38 | $189.04 | 6,227,800 | — | — |
| 2019-04-15 | $77.50 | $191.81 | 6,095,100 | — | — |
| 2019-04-12 | $78.01 | $193.07 | 5,482,000 | — | — |
| 2019-04-11 | $78.51 | $193.52 | 4,432,100 | — | — |
| 2019-04-10 | $78.97 | $194.65 | 5,604,600 | — | — |
| 2019-04-09 | $78.67 | $193.91 | 4,836,700 | — | — |
| 2019-04-08 | $78.52 | $193.54 | 5,178,900 | — | — |
| 2019-04-05 | $79.00 | $194.73 | 3,434,500 | — | — |
| 2019-04-04 | $78.62 | $193.79 | 4,671,200 | — | — |
| 2019-04-03 | $79.50 | $195.96 | 3,973,700 | — | — |
| 2019-04-02 | $79.62 | $196.25 | 3,717,900 | — | — |
| 2019-04-01 | $79.66 | $196.35 | 4,842,000 | — | — |
| 2019-03-29 | $79.94 | $197.04 | 5,891,200 | — | — |
| 2019-03-28 | $79.44 | $195.81 | 5,675,900 | — | — |
| 2019-03-27 | $78.73 | $194.06 | 4,101,900 | — | — |
| 2019-03-26 | $79.00 | $194.73 | 3,596,400 | — | — |
| 2019-03-25 | $78.23 | $192.83 | 3,844,500 | — | — |
| 2019-03-22 | $77.97 | $192.19 | 7,532,900 | — | — |
| 2019-03-21 | $80.06 | $197.34 | 5,899,100 | — | — |
| 2019-03-20 | $79.94 | $197.04 | 5,388,800 | — | — |
| 2019-03-19 | $79.96 | $197.09 | 6,048,600 | — | — |
| 2019-03-18 | $78.83 | $194.31 | 7,671,100 | — | — |
| 2019-03-15 | $79.86 | $196.85 | 11,989,400 | — | — |
| 2019-03-14 | $78.98 | $194.68 | 5,734,500 | — | — |
| 2019-03-13 | $78.62 | $193.79 | 6,479,200 | — | — |
| 2019-03-12 | $78.24 | $192.85 | 4,241,200 | — | — |
| 2019-03-11 | $77.81 | $191.79 | 4,254,600 | — | — |
| 2019-03-08 | $76.63 | $188.88 | 3,895,400 | — | — |
| 2019-03-07 | $76.80 | $189.30 | 5,292,600 | — | — |
| 2019-03-06 | $77.70 | $191.52 | 4,182,100 | — | — |
| 2019-03-05 | $78.22 | $192.80 | 6,547,500 | — | — |
| 2019-03-04 | $78.62 | $193.79 | 5,962,800 | — | — |
| 2019-03-01 | $78.59 | $193.72 | 5,390,100 | — | — |
| 2019-02-28 | $77.62 | $191.33 | 6,762,700 | — | — |
| 2019-02-27 | $77.23 | $190.36 | 5,706,500 | — | — |
| 2019-02-26 | $76.75 | $189.18 | 5,295,400 | — | — |
| 2019-02-25 | $76.86 | $189.45 | 5,709,600 | — | — |
| 2019-02-22 | $76.13 | $187.65 | 5,296,600 | — | — |
| 2019-02-21 | $75.14 | $185.21 | 5,607,000 | — | — |
| 2019-02-20 | $75.54 | $186.20 | 6,316,700 | — | — |
| 2019-02-19 | $75.00 | $184.87 | 4,503,500 | — | — |
| 2019-02-15 | $75.25 | $185.48 | 8,083,200 | — | — |
| 2019-02-14 | $73.97 | $182.33 | 4,864,500 | — | — |
| 2019-02-13 | $74.38 | $183.34 | 5,696,300 | — | — |
| 2019-02-12 | $75.06 | $185.01 | 7,039,700 | — | — |
| 2019-02-11 | $73.54 | $181.27 | 4,782,700 | — | — |
| 2019-02-08 | $73.33 | $180.75 | 6,063,700 | — | — |
| 2019-02-07 | $72.74 | $179.30 | 6,863,600 | — | — |
| 2019-02-06 | $73.49 | $181.15 | 4,851,900 | — | — |
| 2019-02-05 | $73.11 | $180.21 | 4,302,400 | — | — |
| 2019-02-04 | $72.50 | $178.70 | 5,278,300 | — | — |
| 2019-02-01 | $72.36 | $178.36 | 5,016,500 | — | — |
| 2019-01-31 | $72.98 | $179.89 | 10,421,900 | — | — |
| 2019-01-30 | $71.68 | $176.68 | 8,145,000 | — | — |
| 2019-01-29 | $69.69 | $171.78 | 5,981,600 | — | — |
| 2019-01-28 | $69.05 | $170.20 | 5,942,500 | — | — |
| 2019-01-25 | $71.15 | $175.38 | 4,824,100 | — | — |
| 2019-01-24 | $70.86 | $174.66 | 6,437,600 | — | — |
| 2019-01-23 | $69.91 | $172.32 | 10,196,300 | — | — |
| 2019-01-22 | $71.49 | $176.22 | 6,541,600 | — | — |
| 2019-01-18 | $71.42 | $176.04 | 9,404,500 | — | — |
| 2019-01-17 | $70.52 | $173.82 | 5,427,800 | — | — |
| 2019-01-16 | $69.82 | $172.10 | 6,357,300 | — | — |
| 2019-01-15 | $70.47 | $173.70 | 6,306,900 | — | — |
| 2019-01-14 | $68.27 | $168.28 | 5,122,900 | — | — |
| 2019-01-11 | $69.33 | $170.10 | 6,583,000 | — | — |
| 2019-01-10 | $69.08 | $169.49 | 8,051,200 | — | — |
| 2019-01-09 | $69.44 | $170.37 | 6,091,000 | — | — |
| 2019-01-08 | $68.30 | $167.58 | 8,905,100 | — | — |
| 2019-01-07 | $69.13 | $169.61 | 9,503,000 | — | — |
| 2019-01-04 | $68.11 | $167.11 | 8,299,100 | — | — |
| 2019-01-03 | $66.22 | $162.47 | 10,570,700 | — | — |
| 2019-01-02 | $69.50 | $170.52 | 8,737,200 | — | — |