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
- 2000-02-08 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 | $79.88 | $79.88 | 39,547 | — | — |
| 2019-12-30 | $78.70 | $78.70 | 37,937 | — | — |
| 2019-12-27 | $81.26 | $81.26 | 38,844 | — | — |
| 2019-12-26 | $81.84 | $81.84 | 70,204 | — | — |
| 2019-12-24 | $80.86 | $80.86 | 34,615 | — | — |
| 2019-12-23 | $82.43 | $82.43 | 64,493 | — | — |
| 2019-12-20 | $78.51 | $78.51 | 158,118 | — | — |
| 2019-12-19 | $74.98 | $74.98 | 36,032 | — | — |
| 2019-12-18 | $72.42 | $72.42 | 52,922 | — | — |
| 2019-12-17 | $75.37 | $75.37 | 25,281 | — | — |
| 2019-12-16 | $77.13 | $77.13 | 46,996 | — | — |
| 2019-12-13 | $75.37 | $75.37 | 28,985 | — | — |
| 2019-12-12 | $75.17 | $75.17 | 27,732 | — | — |
| 2019-12-11 | $76.15 | $76.15 | 29,653 | — | — |
| 2019-12-10 | $77.53 | $77.53 | 42,100 | — | — |
| 2019-12-09 | $76.74 | $76.74 | 31,553 | — | — |
| 2019-12-06 | $76.74 | $76.74 | 50,558 | — | — |
| 2019-12-05 | $79.88 | $79.88 | 80,007 | — | — |
| 2019-12-04 | $77.33 | $77.33 | 52,606 | — | — |
| 2019-12-03 | $78.90 | $78.90 | 48,448 | — | — |
| 2019-12-02 | $77.92 | $77.92 | 102,700 | — | — |
| 2019-11-29 | $82.24 | $82.24 | 40,694 | — | — |
| 2019-11-27 | $80.47 | $80.47 | 38,304 | — | — |
| 2019-11-26 | $79.88 | $79.88 | 140,067 | — | — |
| 2019-11-25 | $79.69 | $79.69 | 74,142 | — | — |
| 2019-11-22 | $79.29 | $79.29 | 59,316 | — | — |
| 2019-11-21 | $80.47 | $80.47 | 88,357 | — | — |
| 2019-11-20 | $85.57 | $85.57 | 137,590 | — | — |
| 2019-11-19 | $85.57 | $85.57 | 139,251 | — | — |
| 2019-11-18 | $86.36 | $86.36 | 236,597 | — | — |
| 2019-11-15 | $73.01 | $73.01 | 74,163 | — | — |
| 2019-11-14 | $73.41 | $73.41 | 47,027 | — | — |
| 2019-11-13 | $73.99 | $73.99 | 70,342 | — | — |
| 2019-11-12 | $73.01 | $73.01 | 104,835 | — | — |
| 2019-11-11 | $76.55 | $76.55 | 117,475 | — | — |
| 2019-11-08 | $70.07 | $70.07 | 100,361 | — | — |
| 2019-11-07 | $72.42 | $72.42 | 167,040 | — | — |
| 2019-11-06 | $71.84 | $71.84 | 152,432 | — | — |
| 2019-11-05 | $63.40 | $63.40 | 107,902 | — | — |
| 2019-11-04 | $60.26 | $60.26 | 107,087 | — | — |
| 2019-11-01 | $55.94 | $55.94 | 58,603 | — | — |
| 2019-10-31 | $50.83 | $50.83 | 49,070 | — | — |
| 2019-10-30 | $48.28 | $48.28 | 30,010 | — | — |
| 2019-10-29 | $48.48 | $48.48 | 38,493 | — | — |
| 2019-10-28 | $47.50 | $47.50 | 27,671 | — | — |
| 2019-10-25 | $47.30 | $47.30 | 18,683 | — | — |
| 2019-10-24 | $47.69 | $47.69 | 31,589 | — | — |
| 2019-10-23 | $49.07 | $49.07 | 20,512 | — | — |
| 2019-10-22 | $48.68 | $48.68 | 49,467 | — | — |
| 2019-10-21 | $50.25 | $50.25 | 54,812 | — | — |
| 2019-10-18 | $51.42 | $51.42 | 45,442 | — | — |
| 2019-10-17 | $52.60 | $52.60 | 21,409 | — | — |
| 2019-10-16 | $51.03 | $51.03 | 26,178 | — | — |
| 2019-10-15 | $51.82 | $51.82 | 33,907 | — | — |
| 2019-10-14 | $52.80 | $52.80 | 23,381 | — | — |
| 2019-10-11 | $51.62 | $51.62 | 30,830 | — | — |
| 2019-10-10 | $51.23 | $51.23 | 34,091 | — | — |
| 2019-10-09 | $51.82 | $51.82 | 25,995 | — | — |
| 2019-10-08 | $51.82 | $51.82 | 40,918 | — | — |
| 2019-10-07 | $52.01 | $52.01 | 31,278 | — | — |
| 2019-10-04 | $50.25 | $50.25 | 21,847 | — | — |
| 2019-10-03 | $50.64 | $50.64 | 27,386 | — | — |
| 2019-10-02 | $49.46 | $49.46 | 28,262 | — | — |
| 2019-10-01 | $49.07 | $49.07 | 42,635 | — | — |
| 2019-09-30 | $50.64 | $50.64 | 37,790 | — | — |
| 2019-09-27 | $52.21 | $52.21 | 34,794 | — | — |
| 2019-09-26 | $52.60 | $52.60 | 41,463 | — | — |
| 2019-09-25 | $55.54 | $55.54 | 40,903 | — | — |
| 2019-09-24 | $56.33 | $56.33 | 43,970 | — | — |
| 2019-09-23 | $59.27 | $59.27 | 20,609 | — | — |
| 2019-09-20 | $59.47 | $59.47 | 50,013 | — | — |
| 2019-09-19 | $59.67 | $59.67 | 60,855 | — | — |
| 2019-09-18 | $58.29 | $58.29 | 57,258 | — | — |
| 2019-09-17 | $57.70 | $57.70 | 20,044 | — | — |
| 2019-09-16 | $58.68 | $58.68 | 34,391 | — | — |
| 2019-09-13 | $59.67 | $59.67 | 28,873 | — | — |
| 2019-09-12 | $60.26 | $60.26 | 29,449 | — | — |
| 2019-09-11 | $60.84 | $60.84 | 50,033 | — | — |
| 2019-09-10 | $60.45 | $60.45 | 43,144 | — | — |
| 2019-09-09 | $61.63 | $61.63 | 36,047 | — | — |
| 2019-09-06 | $60.84 | $60.84 | 81,179 | — | — |
| 2019-09-05 | $57.90 | $57.90 | 29,974 | — | — |
| 2019-09-04 | $57.11 | $57.11 | 30,677 | — | — |
| 2019-09-03 | $56.72 | $56.72 | 30,509 | — | — |
| 2019-08-30 | $56.53 | $56.53 | 29,306 | — | — |
| 2019-08-29 | $55.74 | $55.74 | 26,815 | — | — |
| 2019-08-28 | $54.96 | $54.96 | 26,193 | — | — |
| 2019-08-27 | $54.37 | $54.37 | 34,906 | — | — |
| 2019-08-26 | $55.35 | $55.35 | 31,757 | — | — |
| 2019-08-23 | $54.76 | $54.76 | 41,886 | — | — |
| 2019-08-22 | $58.10 | $58.10 | 78,820 | — | — |
| 2019-08-21 | $57.90 | $57.90 | 33,658 | — | — |
| 2019-08-20 | $56.13 | $56.13 | 43,328 | — | — |
| 2019-08-19 | $55.74 | $55.74 | 36,266 | — | — |
| 2019-08-16 | $55.54 | $55.54 | 31,232 | — | — |
| 2019-08-15 | $54.37 | $54.37 | 35,415 | — | — |
| 2019-08-14 | $53.39 | $53.39 | 57,849 | — | — |
| 2019-08-13 | $53.58 | $53.58 | 106,536 | — | — |
| 2019-08-12 | $52.99 | $52.99 | 49,330 | — | — |
| 2019-08-09 | $50.64 | $50.64 | 51,623 | — | — |
| 2019-08-08 | $51.03 | $51.03 | 106,669 | — | — |
| 2019-08-07 | $42.98 | $42.98 | 56,473 | — | — |
| 2019-08-06 | $45.93 | $45.93 | 35,670 | — | — |
| 2019-08-05 | $42.59 | $42.59 | 58,414 | — | — |
| 2019-08-02 | $46.32 | $46.32 | 35,767 | — | — |
| 2019-08-01 | $48.28 | $48.28 | 36,995 | — | — |
| 2019-07-31 | $47.30 | $47.30 | 49,442 | — | — |
| 2019-07-30 | $48.87 | $48.87 | 28,583 | — | — |
| 2019-07-29 | $47.69 | $47.69 | 29,841 | — | — |
| 2019-07-26 | $47.11 | $47.11 | 37,968 | — | — |
| 2019-07-25 | $45.14 | $45.14 | 42,518 | — | — |
| 2019-07-24 | $47.11 | $47.11 | 27,900 | — | — |
| 2019-07-23 | $46.91 | $46.91 | 36,439 | — | — |
| 2019-07-22 | $47.89 | $47.89 | 27,019 | — | — |
| 2019-07-19 | $48.28 | $48.28 | 42,253 | — | — |
| 2019-07-18 | $49.66 | $49.66 | 46,599 | — | — |
| 2019-07-17 | $49.66 | $49.66 | 49,625 | — | — |
| 2019-07-16 | $50.25 | $50.25 | 95,766 | — | — |
| 2019-07-15 | $49.85 | $49.85 | 57,981 | — | — |
| 2019-07-12 | $52.80 | $52.80 | 32,221 | — | — |
| 2019-07-11 | $53.58 | $53.58 | 34,325 | — | — |
| 2019-07-10 | $53.58 | $53.58 | 43,735 | — | — |
| 2019-07-09 | $53.58 | $53.58 | 56,254 | — | — |
| 2019-07-08 | $52.01 | $52.01 | 53,610 | — | — |
| 2019-07-05 | $52.80 | $52.80 | 51,536 | — | — |
| 2019-07-03 | $54.37 | $54.37 | 21,343 | — | — |
| 2019-07-02 | $55.15 | $55.15 | 49,849 | — | — |
| 2019-07-01 | $57.70 | $57.70 | 38,753 | — | — |
| 2019-06-28 | $58.88 | $58.88 | 126,672 | — | — |
| 2019-06-27 | $57.90 | $57.90 | 38,126 | — | — |
| 2019-06-26 | $57.70 | $57.70 | 132,490 | — | — |
| 2019-06-25 | $59.67 | $59.67 | 233,743 | — | — |
| 2019-06-24 | $59.08 | $59.08 | 73,154 | — | — |
| 2019-06-21 | $58.88 | $58.88 | 65,583 | — | — |
| 2019-06-20 | $58.49 | $58.49 | 43,516 | — | — |
| 2019-06-19 | $57.90 | $57.90 | 35,767 | — | — |
| 2019-06-18 | $57.31 | $57.31 | 38,009 | — | — |
| 2019-06-17 | $56.53 | $56.53 | 62,027 | — | — |
| 2019-06-14 | $52.21 | $52.21 | 23,569 | — | — |
| 2019-06-13 | $53.58 | $53.58 | 24,064 | — | — |
| 2019-06-12 | $52.40 | $52.40 | 22,163 | — | — |
| 2019-06-11 | $52.21 | $52.21 | 28,685 | — | — |
| 2019-06-10 | $54.37 | $54.37 | 24,624 | — | — |
| 2019-06-07 | $52.99 | $52.99 | 23,412 | — | — |
| 2019-06-06 | $52.21 | $52.21 | 24,201 | — | — |
| 2019-06-05 | $52.99 | $52.99 | 33,194 | — | — |
| 2019-06-04 | $54.37 | $54.37 | 34,794 | — | — |
| 2019-06-03 | $51.42 | $51.42 | 37,576 | — | — |
| 2019-05-31 | $50.05 | $50.05 | 44,067 | — | — |
| 2019-05-30 | $51.62 | $51.62 | 47,490 | — | — |
| 2019-05-29 | $54.56 | $54.56 | 45,004 | — | — |
| 2019-05-28 | $55.74 | $55.74 | 36,149 | — | — |
| 2019-05-24 | $56.13 | $56.13 | 41,122 | — | — |
| 2019-05-23 | $58.10 | $58.10 | 58,664 | — | — |
| 2019-05-22 | $56.92 | $56.92 | 154,017 | — | — |
| 2019-05-21 | $58.49 | $58.49 | 34,193 | — | — |
| 2019-05-20 | $56.92 | $56.92 | 45,203 | — | — |
| 2019-05-17 | $57.90 | $57.90 | 49,697 | — | — |
| 2019-05-16 | $57.90 | $57.90 | 46,492 | — | — |
| 2019-05-15 | $58.29 | $58.29 | 39,125 | — | — |
| 2019-05-14 | $57.51 | $57.51 | 47,817 | — | — |
| 2019-05-13 | $58.29 | $58.29 | 75,926 | — | — |
| 2019-05-10 | $56.13 | $56.13 | 137,708 | — | — |
| 2019-05-09 | $56.53 | $56.53 | 126,137 | — | — |
| 2019-05-08 | $52.21 | $52.21 | 24,573 | — | — |
| 2019-05-07 | $51.82 | $51.82 | 16,365 | — | — |
| 2019-05-06 | $52.99 | $52.99 | 26,346 | — | — |
| 2019-05-03 | $53.19 | $53.19 | 36,348 | — | — |
| 2019-05-02 | $51.23 | $51.23 | 39,853 | — | — |
| 2019-05-01 | $49.66 | $49.66 | 33,393 | — | — |
| 2019-04-30 | $50.44 | $50.44 | 37,749 | — | — |
| 2019-04-29 | $52.21 | $52.21 | 27,916 | — | — |
| 2019-04-26 | $52.21 | $52.21 | 26,341 | — | — |
| 2019-04-25 | $51.03 | $51.03 | 25,837 | — | — |
| 2019-04-24 | $51.62 | $51.62 | 41,784 | — | — |
| 2019-04-23 | $51.03 | $51.03 | 38,931 | — | — |
| 2019-04-22 | $49.85 | $49.85 | 40,526 | — | — |
| 2019-04-18 | $49.66 | $49.66 | 30,886 | — | — |
| 2019-04-17 | $49.85 | $49.85 | 33,545 | — | — |
| 2019-04-16 | $51.42 | $51.42 | 24,074 | — | — |
| 2019-04-15 | $52.40 | $52.40 | 41,810 | — | — |
| 2019-04-12 | $51.03 | $51.03 | 55,862 | — | — |
| 2019-04-11 | $51.82 | $51.82 | 49,972 | — | — |
| 2019-04-10 | $53.97 | $53.97 | 39,293 | — | — |
| 2019-04-09 | $55.35 | $55.35 | 54,736 | — | — |
| 2019-04-08 | $57.11 | $57.11 | 43,679 | — | — |
| 2019-04-05 | $58.10 | $58.10 | 44,006 | — | — |
| 2019-04-04 | $57.31 | $57.31 | 46,543 | — | — |
| 2019-04-03 | $57.90 | $57.90 | 37,835 | — | — |
| 2019-04-02 | $56.72 | $56.72 | 73,546 | — | — |
| 2019-04-01 | $57.31 | $57.31 | 48,586 | — | — |
| 2019-03-29 | $58.29 | $58.29 | 60,844 | — | — |
| 2019-03-28 | $56.13 | $56.13 | 34,911 | — | — |
| 2019-03-27 | $56.53 | $56.53 | 44,459 | — | — |
| 2019-03-26 | $58.10 | $58.10 | 51,770 | — | — |
| 2019-03-25 | $55.54 | $55.54 | 33,077 | — | — |
| 2019-03-22 | $55.35 | $55.35 | 62,618 | — | — |
| 2019-03-21 | $58.49 | $58.49 | 62,511 | — | — |
| 2019-03-20 | $56.92 | $56.92 | 87,323 | — | — |
| 2019-03-19 | $58.68 | $58.68 | 62,674 | — | — |
| 2019-03-18 | $56.53 | $56.53 | 45,147 | — | — |
| 2019-03-15 | $56.33 | $56.33 | 89,626 | — | — |
| 2019-03-14 | $58.68 | $58.68 | 131,441 | — | — |
| 2019-03-13 | $58.10 | $58.10 | 71,427 | — | — |
| 2019-03-12 | $56.13 | $56.13 | 54,751 | — | — |
| 2019-03-11 | $54.37 | $54.37 | 51,546 | — | — |
| 2019-03-08 | $52.40 | $52.40 | 70,734 | — | — |
| 2019-03-07 | $55.54 | $55.54 | 74,759 | — | — |
| 2019-03-06 | $52.01 | $52.01 | 88,342 | — | — |
| 2019-03-05 | $56.53 | $56.53 | 49,085 | — | — |
| 2019-03-04 | $57.51 | $57.51 | 62,658 | — | — |
| 2019-03-01 | $60.84 | $60.84 | 48,234 | — | — |
| 2019-02-28 | $60.65 | $60.65 | 56,223 | — | — |
| 2019-02-27 | $63.40 | $63.40 | 82,259 | — | — |
| 2019-02-26 | $59.27 | $59.27 | 67,279 | — | — |
| 2019-02-25 | $58.49 | $58.49 | 118,637 | — | — |
| 2019-02-22 | $56.72 | $56.72 | 116,558 | — | — |
| 2019-02-21 | $58.49 | $58.49 | 103,342 | — | — |
| 2019-02-20 | $58.68 | $58.68 | 206,154 | — | — |
| 2019-02-19 | $62.22 | $62.22 | 170,295 | — | — |
| 2019-02-15 | $70.85 | $70.85 | 66,979 | — | — |
| 2019-02-14 | $69.48 | $69.48 | 37,525 | — | — |
| 2019-02-13 | $70.85 | $70.85 | 54,914 | — | — |
| 2019-02-12 | $70.07 | $70.07 | 51,709 | — | — |
| 2019-02-11 | $68.30 | $68.30 | 33,912 | — | — |
| 2019-02-08 | $68.50 | $68.50 | 71,386 | — | — |
| 2019-02-07 | $67.12 | $67.12 | 70,500 | — | — |
| 2019-02-06 | $67.32 | $67.32 | 47,980 | — | — |
| 2019-02-05 | $66.93 | $66.93 | 75,763 | — | — |
| 2019-02-04 | $70.07 | $70.07 | 179,599 | — | — |
| 2019-02-01 | $67.71 | $67.71 | 43,613 | — | — |
| 2019-01-31 | $66.14 | $66.14 | 100,687 | — | — |
| 2019-01-30 | $68.30 | $68.30 | 66,724 | — | — |
| 2019-01-29 | $66.14 | $66.14 | 81,968 | — | — |
| 2019-01-28 | $66.54 | $66.54 | 66,189 | — | — |
| 2019-01-25 | $68.69 | $68.69 | 53,059 | — | — |
| 2019-01-24 | $68.50 | $68.50 | 157,568 | — | — |
| 2019-01-23 | $69.48 | $69.48 | 52,112 | — | — |
| 2019-01-22 | $69.87 | $69.87 | 76,094 | — | — |
| 2019-01-18 | $72.03 | $72.03 | 135,547 | — | — |
| 2019-01-17 | $73.21 | $73.21 | 330,018 | — | — |
| 2019-01-16 | $62.61 | $62.61 | 49,187 | — | — |
| 2019-01-15 | $61.63 | $61.63 | 66,250 | — | — |
| 2019-01-14 | $62.22 | $62.22 | 49,595 | — | — |
| 2019-01-11 | $64.57 | $64.57 | 46,716 | — | — |
| 2019-01-10 | $65.16 | $65.16 | 96,413 | — | — |
| 2019-01-09 | $63.40 | $63.40 | 125,143 | — | — |
| 2019-01-08 | $65.55 | $65.55 | 143,562 | — | — |
| 2019-01-07 | $63.79 | $63.79 | 229,214 | — | — |
| 2019-01-04 | $58.29 | $58.29 | 201,252 | — | — |
| 2019-01-03 | $54.96 | $54.96 | 167,345 | — | — |
| 2019-01-02 | $49.26 | $49.26 | 106,857 | — | — |