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
- 1998-01-02 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 | $76.80 | $235.39 | 1,388,900 | — | — |
| 2019-12-30 | $76.56 | $234.65 | 1,106,200 | — | — |
| 2019-12-27 | $76.30 | $233.86 | 1,659,800 | — | — |
| 2019-12-26 | $75.64 | $231.83 | 639,900 | — | — |
| 2019-12-24 | $75.75 | $232.17 | 476,200 | — | — |
| 2019-12-23 | $75.64 | $231.83 | 961,500 | — | — |
| 2019-12-20 | $76.57 | $234.68 | 4,155,900 | — | — |
| 2019-12-19 | $75.45 | $231.25 | 6,537,400 | — | — |
| 2019-12-18 | $76.03 | $233.03 | 2,484,500 | — | — |
| 2019-12-17 | $75.61 | $231.74 | 1,494,000 | — | — |
| 2019-12-16 | $75.76 | $232.20 | 1,505,900 | — | — |
| 2019-12-13 | $75.02 | $229.93 | 972,200 | — | — |
| 2019-12-12 | $74.71 | $228.98 | 1,173,800 | — | — |
| 2019-12-11 | $74.95 | $229.72 | 1,485,600 | — | — |
| 2019-12-10 | $74.59 | $228.61 | 1,685,700 | — | — |
| 2019-12-09 | $74.95 | $228.20 | 1,551,700 | — | — |
| 2019-12-06 | $75.19 | $228.93 | 1,314,900 | — | — |
| 2019-12-05 | $75.09 | $228.63 | 1,635,800 | — | — |
| 2019-12-04 | $74.36 | $226.40 | 962,200 | — | — |
| 2019-12-03 | $73.81 | $224.73 | 851,000 | — | — |
| 2019-12-02 | $73.68 | $224.33 | 1,369,500 | — | — |
| 2019-11-29 | $74.33 | $226.31 | 703,300 | — | — |
| 2019-11-27 | $74.18 | $225.86 | 1,382,700 | — | — |
| 2019-11-26 | $74.13 | $225.70 | 1,775,300 | — | — |
| 2019-11-25 | $74.17 | $225.83 | 1,431,200 | — | — |
| 2019-11-22 | $74.95 | $228.20 | 1,614,200 | — | — |
| 2019-11-21 | $75.19 | $228.93 | 1,533,600 | — | — |
| 2019-11-20 | $75.47 | $229.78 | 1,718,700 | — | — |
| 2019-11-19 | $75.45 | $229.72 | 1,534,800 | — | — |
| 2019-11-18 | $75.73 | $230.58 | 1,571,500 | — | — |
| 2019-11-15 | $76.62 | $233.29 | 1,683,600 | — | — |
| 2019-11-14 | $76.53 | $233.01 | 2,614,100 | — | — |
| 2019-11-13 | $75.58 | $230.12 | 1,615,500 | — | — |
| 2019-11-12 | $74.20 | $225.92 | 1,877,500 | — | — |
| 2019-11-11 | $74.09 | $225.58 | 1,437,800 | — | — |
| 2019-11-08 | $73.81 | $224.73 | 2,452,300 | — | — |
| 2019-11-07 | $74.63 | $227.23 | 1,473,700 | — | — |
| 2019-11-06 | $75.56 | $230.06 | 1,630,600 | — | — |
| 2019-11-05 | $74.96 | $228.23 | 2,098,100 | — | — |
| 2019-11-04 | $76.09 | $231.67 | 1,546,200 | — | — |
| 2019-11-01 | $77.36 | $235.54 | 1,146,700 | — | — |
| 2019-10-31 | $77.70 | $236.57 | 1,670,700 | — | — |
| 2019-10-30 | $77.58 | $236.21 | 1,104,400 | — | — |
| 2019-10-29 | $76.48 | $232.86 | 1,519,400 | — | — |
| 2019-10-28 | $75.84 | $230.91 | 1,670,400 | — | — |
| 2019-10-25 | $76.59 | $233.19 | 1,417,200 | — | — |
| 2019-10-24 | $77.49 | $235.93 | 896,700 | — | — |
| 2019-10-23 | $77.06 | $234.62 | 1,305,200 | — | — |
| 2019-10-22 | $77.05 | $234.59 | 1,568,000 | — | — |
| 2019-10-21 | $76.66 | $233.41 | 1,032,800 | — | — |
| 2019-10-18 | $76.62 | $233.29 | 2,104,800 | — | — |
| 2019-10-17 | $75.80 | $230.79 | 1,439,000 | — | — |
| 2019-10-16 | $75.72 | $230.54 | 1,762,800 | — | — |
| 2019-10-15 | $75.80 | $230.79 | 1,270,700 | — | — |
| 2019-10-14 | $76.29 | $232.28 | 1,037,500 | — | — |
| 2019-10-11 | $77.05 | $234.59 | 1,259,100 | — | — |
| 2019-10-10 | $76.85 | $233.99 | 1,184,600 | — | — |
| 2019-10-09 | $77.34 | $235.48 | 1,733,900 | — | — |
| 2019-10-08 | $77.42 | $235.72 | 1,476,300 | — | — |
| 2019-10-07 | $78.94 | $240.35 | 1,308,900 | — | — |
| 2019-10-04 | $79.53 | $242.15 | 1,150,100 | — | — |
| 2019-10-03 | $78.50 | $239.01 | 1,255,100 | — | — |
| 2019-10-02 | $78.75 | $239.77 | 1,393,700 | — | — |
| 2019-10-01 | $79.66 | $242.54 | 1,787,300 | — | — |
| 2019-09-30 | $80.05 | $243.73 | 1,606,000 | — | — |
| 2019-09-27 | $80.00 | $243.58 | 1,023,800 | — | — |
| 2019-09-26 | $80.38 | $244.73 | 1,657,200 | — | — |
| 2019-09-25 | $80.26 | $244.37 | 1,844,400 | — | — |
| 2019-09-24 | $79.56 | $242.24 | 1,949,700 | — | — |
| 2019-09-23 | $78.97 | $240.44 | 1,432,800 | — | — |
| 2019-09-20 | $79.04 | $240.65 | 2,436,700 | — | — |
| 2019-09-19 | $78.66 | $239.50 | 1,552,200 | — | — |
| 2019-09-18 | $78.48 | $238.95 | 2,134,100 | — | — |
| 2019-09-17 | $77.54 | $236.09 | 1,879,300 | — | — |
| 2019-09-16 | $77.17 | $234.96 | 1,518,400 | — | — |
| 2019-09-13 | $76.60 | $233.22 | 2,388,000 | — | — |
| 2019-09-12 | $76.50 | $232.92 | 2,929,200 | — | — |
| 2019-09-11 | $74.77 | $227.65 | 2,501,300 | — | — |
| 2019-09-10 | $74.21 | $225.95 | 2,045,800 | — | — |
| 2019-09-09 | $75.18 | $227.45 | 2,134,500 | — | — |
| 2019-09-06 | $76.19 | $230.51 | 1,964,000 | — | — |
| 2019-09-05 | $77.14 | $233.38 | 1,372,100 | — | — |
| 2019-09-04 | $78.49 | $237.47 | 1,105,100 | — | — |
| 2019-09-03 | $78.49 | $237.47 | 2,371,500 | — | — |
| 2019-08-30 | $77.15 | $233.41 | 1,811,300 | — | — |
| 2019-08-29 | $77.15 | $233.41 | 2,129,300 | — | — |
| 2019-08-28 | $75.75 | $229.18 | 2,168,900 | — | — |
| 2019-08-27 | $75.75 | $229.18 | 1,559,900 | — | — |
| 2019-08-26 | $75.85 | $229.48 | 1,428,300 | — | — |
| 2019-08-23 | $75.33 | $227.91 | 1,698,900 | — | — |
| 2019-08-22 | $76.82 | $232.42 | 1,160,400 | — | — |
| 2019-08-21 | $76.92 | $232.72 | 1,215,000 | — | — |
| 2019-08-20 | $76.66 | $231.93 | 1,719,000 | — | — |
| 2019-08-19 | $76.97 | $232.87 | 1,842,900 | — | — |
| 2019-08-16 | $76.64 | $231.87 | 2,310,400 | — | — |
| 2019-08-15 | $75.81 | $229.36 | 3,140,600 | — | — |
| 2019-08-14 | $75.25 | $227.67 | 1,528,400 | — | — |
| 2019-08-13 | $76.51 | $231.48 | 2,817,400 | — | — |
| 2019-08-12 | $76.64 | $231.87 | 2,022,600 | — | — |
| 2019-08-09 | $76.69 | $232.02 | 2,787,400 | — | — |
| 2019-08-08 | $76.32 | $230.90 | 2,579,300 | — | — |
| 2019-08-07 | $75.22 | $227.58 | 2,969,400 | — | — |
| 2019-08-06 | $75.00 | $226.91 | 5,268,700 | — | — |
| 2019-08-05 | $75.05 | $227.06 | 2,157,700 | — | — |
| 2019-08-02 | $75.74 | $229.15 | 2,160,300 | — | — |
| 2019-08-01 | $76.64 | $231.87 | 2,349,600 | — | — |
| 2019-07-31 | $75.69 | $229.00 | 1,041,300 | — | — |
| 2019-07-30 | $76.21 | $230.57 | 918,100 | — | — |
| 2019-07-29 | $76.85 | $232.51 | 1,078,800 | — | — |
| 2019-07-26 | $76.59 | $231.72 | 1,120,500 | — | — |
| 2019-07-25 | $76.25 | $230.69 | 1,219,900 | — | — |
| 2019-07-24 | $76.43 | $231.24 | 847,700 | — | — |
| 2019-07-23 | $76.23 | $230.63 | 988,100 | — | — |
| 2019-07-22 | $76.28 | $230.78 | 1,193,300 | — | — |
| 2019-07-19 | $75.98 | $229.87 | 854,700 | — | — |
| 2019-07-18 | $77.16 | $233.44 | 867,600 | — | — |
| 2019-07-17 | $76.74 | $232.17 | 917,900 | — | — |
| 2019-07-16 | $76.23 | $230.63 | 1,355,100 | — | — |
| 2019-07-15 | $76.29 | $230.81 | 657,700 | — | — |
| 2019-07-12 | $76.16 | $230.42 | 709,100 | — | — |
| 2019-07-11 | $76.68 | $231.99 | 831,100 | — | — |
| 2019-07-10 | $76.65 | $231.90 | 794,000 | — | — |
| 2019-07-09 | $76.61 | $231.78 | 884,400 | — | — |
| 2019-07-08 | $76.47 | $231.36 | 795,700 | — | — |
| 2019-07-05 | $76.45 | $231.30 | 760,900 | — | — |
| 2019-07-03 | $76.52 | $231.51 | 512,700 | — | — |
| 2019-07-02 | $75.90 | $229.63 | 1,147,300 | — | — |
| 2019-07-01 | $75.21 | $227.55 | 1,140,800 | — | — |
| 2019-06-28 | $75.11 | $227.24 | 2,160,000 | — | — |
| 2019-06-27 | $74.65 | $225.85 | 926,400 | — | — |
| 2019-06-26 | $74.73 | $226.09 | 1,160,100 | — | — |
| 2019-06-25 | $76.58 | $231.69 | 996,700 | — | — |
| 2019-06-24 | $76.90 | $232.66 | 1,414,000 | — | — |
| 2019-06-21 | $77.45 | $234.32 | 1,597,200 | — | — |
| 2019-06-20 | $77.36 | $234.05 | 884,000 | — | — |
| 2019-06-19 | $76.90 | $232.66 | 1,482,000 | — | — |
| 2019-06-18 | $76.43 | $231.24 | 1,426,000 | — | — |
| 2019-06-17 | $76.20 | $230.54 | 908,700 | — | — |
| 2019-06-14 | $76.71 | $232.08 | 1,142,200 | — | — |
| 2019-06-13 | $76.21 | $230.57 | 971,900 | — | — |
| 2019-06-12 | $76.24 | $230.66 | 987,600 | — | — |
| 2019-06-11 | $74.93 | $226.70 | 1,084,600 | — | — |
| 2019-06-10 | $75.92 | $228.26 | 1,081,100 | — | — |
| 2019-06-07 | $75.88 | $228.14 | 1,350,200 | — | — |
| 2019-06-06 | $76.53 | $230.09 | 1,166,500 | — | — |
| 2019-06-05 | $76.14 | $228.92 | 1,401,000 | — | — |
| 2019-06-04 | $74.45 | $223.84 | 1,366,800 | — | — |
| 2019-06-03 | $74.48 | $223.93 | 1,672,700 | — | — |
| 2019-05-31 | $73.34 | $220.50 | 2,114,800 | — | — |
| 2019-05-30 | $72.92 | $219.24 | 1,070,400 | — | — |
| 2019-05-29 | $73.19 | $220.05 | 1,001,200 | — | — |
| 2019-05-28 | $74.32 | $223.45 | 1,604,500 | — | — |
| 2019-05-24 | $75.38 | $226.63 | 789,800 | — | — |
| 2019-05-23 | $75.71 | $227.62 | 1,159,400 | — | — |
| 2019-05-22 | $74.87 | $225.10 | 881,000 | — | — |
| 2019-05-21 | $74.29 | $223.36 | 1,546,500 | — | — |
| 2019-05-20 | $74.69 | $224.56 | 1,069,600 | — | — |
| 2019-05-17 | $74.71 | $224.62 | 1,048,500 | — | — |
| 2019-05-16 | $74.24 | $223.21 | 874,800 | — | — |
| 2019-05-15 | $73.72 | $221.64 | 1,075,700 | — | — |
| 2019-05-14 | $73.85 | $222.03 | 1,242,800 | — | — |
| 2019-05-13 | $74.60 | $224.29 | 1,557,600 | — | — |
| 2019-05-10 | $73.29 | $220.35 | 1,132,400 | — | — |
| 2019-05-09 | $71.90 | $216.17 | 1,602,500 | — | — |
| 2019-05-08 | $71.36 | $214.55 | 1,399,200 | — | — |
| 2019-05-07 | $72.70 | $218.58 | 1,029,300 | — | — |
| 2019-05-06 | $72.75 | $218.73 | 895,700 | — | — |
| 2019-05-03 | $72.95 | $219.33 | 687,800 | — | — |
| 2019-05-02 | $72.34 | $217.49 | 1,217,700 | — | — |
| 2019-05-01 | $72.24 | $217.19 | 1,004,100 | — | — |
| 2019-04-30 | $72.77 | $218.79 | 1,688,000 | — | — |
| 2019-04-29 | $71.36 | $214.55 | 897,500 | — | — |
| 2019-04-26 | $72.18 | $217.01 | 1,211,200 | — | — |
| 2019-04-25 | $72.26 | $217.25 | 1,226,200 | — | — |
| 2019-04-24 | $71.99 | $216.44 | 1,934,100 | — | — |
| 2019-04-23 | $71.15 | $213.92 | 1,650,100 | — | — |
| 2019-04-22 | $70.52 | $212.02 | 1,252,400 | — | — |
| 2019-04-18 | $70.48 | $211.90 | 1,264,200 | — | — |
| 2019-04-17 | $70.61 | $212.29 | 1,103,800 | — | — |
| 2019-04-16 | $70.85 | $213.01 | 969,200 | — | — |
| 2019-04-15 | $72.03 | $216.56 | 756,500 | — | — |
| 2019-04-12 | $71.98 | $216.41 | 1,466,600 | — | — |
| 2019-04-11 | $71.84 | $215.99 | 856,400 | — | — |
| 2019-04-10 | $71.50 | $214.97 | 1,402,000 | — | — |
| 2019-04-09 | $72.02 | $216.53 | 828,200 | — | — |
| 2019-04-08 | $71.67 | $215.48 | 1,029,400 | — | — |
| 2019-04-05 | $72.39 | $217.64 | 2,557,800 | — | — |
| 2019-04-04 | $71.56 | $215.15 | 1,955,000 | — | — |
| 2019-04-03 | $72.24 | $217.19 | 1,362,400 | — | — |
| 2019-04-02 | $72.56 | $218.15 | 1,328,300 | — | — |
| 2019-04-01 | $72.79 | $218.85 | 1,321,000 | — | — |
| 2019-03-29 | $73.55 | $221.13 | 1,425,300 | — | — |
| 2019-03-28 | $73.46 | $220.86 | 992,400 | — | — |
| 2019-03-27 | $74.39 | $223.66 | 1,425,000 | — | — |
| 2019-03-26 | $74.75 | $224.74 | 1,034,900 | — | — |
| 2019-03-25 | $74.30 | $223.39 | 1,385,400 | — | — |
| 2019-03-22 | $73.75 | $221.73 | 1,346,900 | — | — |
| 2019-03-21 | $73.26 | $220.26 | 980,700 | — | — |
| 2019-03-20 | $72.23 | $217.16 | 1,294,900 | — | — |
| 2019-03-19 | $72.00 | $216.47 | 1,791,100 | — | — |
| 2019-03-18 | $72.51 | $218.00 | 1,611,400 | — | — |
| 2019-03-15 | $73.04 | $219.60 | 2,026,200 | — | — |
| 2019-03-14 | $72.61 | $218.30 | 1,509,700 | — | — |
| 2019-03-13 | $72.94 | $219.30 | 1,452,500 | — | — |
| 2019-03-12 | $72.37 | $217.58 | 1,837,600 | — | — |
| 2019-03-11 | $72.57 | $216.76 | 1,254,000 | — | — |
| 2019-03-08 | $71.70 | $214.16 | 1,028,200 | — | — |
| 2019-03-07 | $71.22 | $212.72 | 1,493,600 | — | — |
| 2019-03-06 | $71.07 | $212.28 | 1,290,900 | — | — |
| 2019-03-05 | $71.07 | $212.28 | 1,271,600 | — | — |
| 2019-03-04 | $71.30 | $212.96 | 1,370,100 | — | — |
| 2019-03-01 | $70.93 | $211.86 | 1,058,600 | — | — |
| 2019-02-28 | $71.24 | $212.78 | 1,530,500 | — | — |
| 2019-02-27 | $70.42 | $210.33 | 1,177,900 | — | — |
| 2019-02-26 | $70.22 | $209.74 | 1,629,400 | — | — |
| 2019-02-25 | $70.88 | $211.71 | 1,845,600 | — | — |
| 2019-02-22 | $72.18 | $215.59 | 1,941,400 | — | — |
| 2019-02-21 | $71.20 | $212.66 | 1,395,000 | — | — |
| 2019-02-20 | $70.40 | $210.27 | 1,286,600 | — | — |
| 2019-02-19 | $70.09 | $209.35 | 1,241,400 | — | — |
| 2019-02-15 | $69.68 | $208.12 | 1,979,100 | — | — |
| 2019-02-14 | $69.03 | $206.18 | 2,081,000 | — | — |
| 2019-02-13 | $70.06 | $209.26 | 1,663,900 | — | — |
| 2019-02-12 | $70.19 | $209.65 | 2,108,200 | — | — |
| 2019-02-11 | $70.76 | $211.35 | 1,455,300 | — | — |
| 2019-02-08 | $70.47 | $210.48 | 921,600 | — | — |
| 2019-02-07 | $69.72 | $208.24 | 1,280,700 | — | — |
| 2019-02-06 | $68.89 | $205.76 | 861,400 | — | — |
| 2019-02-05 | $68.84 | $205.62 | 1,277,600 | — | — |
| 2019-02-04 | $68.99 | $206.06 | 1,645,600 | — | — |
| 2019-02-01 | $68.85 | $205.65 | 1,157,300 | — | — |
| 2019-01-31 | $69.34 | $207.11 | 2,230,300 | — | — |
| 2019-01-30 | $67.94 | $202.93 | 1,117,500 | — | — |
| 2019-01-29 | $67.47 | $201.52 | 1,544,100 | — | — |
| 2019-01-28 | $67.66 | $202.09 | 943,700 | — | — |
| 2019-01-25 | $67.94 | $202.93 | 1,220,500 | — | — |
| 2019-01-24 | $68.75 | $205.35 | 1,101,900 | — | — |
| 2019-01-23 | $68.10 | $203.41 | 1,205,200 | — | — |
| 2019-01-22 | $67.58 | $201.85 | 1,495,800 | — | — |
| 2019-01-18 | $67.24 | $200.84 | 1,138,900 | — | — |
| 2019-01-17 | $67.06 | $200.30 | 1,255,100 | — | — |
| 2019-01-16 | $66.67 | $199.13 | 1,405,800 | — | — |
| 2019-01-15 | $66.04 | $197.25 | 1,794,900 | — | — |
| 2019-01-14 | $64.96 | $194.03 | 1,499,500 | — | — |
| 2019-01-11 | $65.55 | $195.79 | 873,700 | — | — |
| 2019-01-10 | $65.81 | $196.57 | 1,080,100 | — | — |
| 2019-01-09 | $64.38 | $192.29 | 1,501,000 | — | — |
| 2019-01-08 | $64.86 | $193.73 | 1,268,800 | — | — |
| 2019-01-07 | $63.85 | $190.71 | 2,235,500 | — | — |
| 2019-01-04 | $64.59 | $192.92 | 1,691,100 | — | — |
| 2019-01-03 | $63.69 | $190.23 | 1,362,900 | — | — |
| 2019-01-02 | $63.53 | $189.76 | 1,325,200 | — | — |