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 | $45.86 | $45.86 | 31,673,200 | — | — |
| 2019-12-30 | $45.52 | $45.52 | 41,149,700 | — | — |
| 2019-12-27 | $46.18 | $46.18 | 36,581,300 | — | — |
| 2019-12-26 | $46.63 | $46.63 | 57,562,800 | — | — |
| 2019-12-24 | $46.54 | $46.54 | 44,432,200 | — | — |
| 2019-12-23 | $45.46 | $45.46 | 55,886,500 | — | — |
| 2019-12-20 | $44.15 | $44.15 | 68,104,700 | — | — |
| 2019-12-19 | $42.83 | $42.83 | 45,883,000 | — | — |
| 2019-12-18 | $42.30 | $42.30 | 39,083,300 | — | — |
| 2019-12-17 | $42.77 | $42.77 | 44,852,000 | — | — |
| 2019-12-16 | $42.35 | $42.35 | 58,824,900 | — | — |
| 2019-12-13 | $41.15 | $41.15 | 79,927,800 | — | — |
| 2019-12-12 | $42.59 | $42.59 | 86,878,000 | — | — |
| 2019-12-11 | $39.47 | $39.47 | 31,698,300 | — | — |
| 2019-12-10 | $39.44 | $39.44 | 33,733,600 | — | — |
| 2019-12-09 | $38.93 | $38.93 | 27,928,100 | — | — |
| 2019-12-06 | $39.63 | $39.63 | 31,101,400 | — | — |
| 2019-12-05 | $39.62 | $39.62 | 35,574,000 | — | — |
| 2019-12-04 | $39.69 | $39.69 | 44,299,400 | — | — |
| 2019-12-03 | $38.90 | $38.90 | 51,556,400 | — | — |
| 2019-12-02 | $38.73 | $38.73 | 35,710,200 | — | — |
| 2019-11-29 | $39.15 | $39.15 | 17,609,900 | — | — |
| 2019-11-27 | $39.41 | $39.41 | 33,630,100 | — | — |
| 2019-11-26 | $38.99 | $38.99 | 43,603,300 | — | — |
| 2019-11-25 | $39.79 | $39.79 | 45,769,500 | — | — |
| 2019-11-22 | $39.15 | $39.15 | 56,931,900 | — | — |
| 2019-11-21 | $39.52 | $39.52 | 88,069,400 | — | — |
| 2019-11-20 | $40.98 | $40.98 | 79,767,900 | — | — |
| 2019-11-19 | $41.29 | $41.29 | 94,373,000 | — | — |
| 2019-11-18 | $39.88 | $39.88 | 66,102,800 | — | — |
| 2019-11-15 | $38.56 | $38.56 | 62,958,500 | — | — |
| 2019-11-14 | $38.35 | $38.35 | 65,829,500 | — | — |
| 2019-11-13 | $37.52 | $37.52 | 67,648,300 | — | — |
| 2019-11-12 | $36.71 | $36.71 | 58,664,500 | — | — |
| 2019-11-11 | $36.31 | $36.31 | 43,511,100 | — | — |
| 2019-11-08 | $36.29 | $36.29 | 39,353,900 | — | — |
| 2019-11-07 | $36.28 | $36.28 | 54,350,200 | — | — |
| 2019-11-06 | $35.93 | $35.93 | 51,675,100 | — | — |
| 2019-11-05 | $36.15 | $36.15 | 84,848,600 | — | — |
| 2019-11-04 | $36.29 | $36.29 | 83,343,800 | — | — |
| 2019-11-01 | $34.89 | $34.89 | 64,238,600 | — | — |
| 2019-10-31 | $33.93 | $33.93 | 67,881,600 | — | — |
| 2019-10-30 | $33.13 | $33.13 | 78,228,800 | — | — |
| 2019-10-29 | $33.03 | $33.03 | 78,700,100 | — | — |
| 2019-10-28 | $33.69 | $33.69 | 51,223,600 | — | — |
| 2019-10-25 | $32.71 | $32.71 | 45,368,800 | — | — |
| 2019-10-24 | $31.72 | $31.72 | 27,808,000 | — | — |
| 2019-10-23 | $31.36 | $31.36 | 26,582,200 | — | — |
| 2019-10-22 | $31.51 | $31.51 | 36,185,200 | — | — |
| 2019-10-21 | $32.03 | $32.03 | 52,182,800 | — | — |
| 2019-10-18 | $30.97 | $30.97 | 39,681,700 | — | — |
| 2019-10-17 | $31.14 | $31.14 | 36,884,400 | — | — |
| 2019-10-16 | $30.81 | $30.81 | 42,804,400 | — | — |
| 2019-10-15 | $30.72 | $30.72 | 41,600,700 | — | — |
| 2019-10-14 | $30.53 | $30.53 | 44,473,700 | — | — |
| 2019-10-11 | $29.75 | $29.75 | 66,256,900 | — | — |
| 2019-10-10 | $28.38 | $28.38 | 40,660,100 | — | — |
| 2019-10-09 | $28.46 | $28.46 | 35,661,500 | — | — |
| 2019-10-08 | $28.23 | $28.23 | 44,265,700 | — | — |
| 2019-10-07 | $28.93 | $28.93 | 39,337,200 | — | — |
| 2019-10-04 | $29.01 | $29.01 | 34,446,700 | — | — |
| 2019-10-03 | $28.68 | $28.68 | 56,325,200 | — | — |
| 2019-10-02 | $28.31 | $28.31 | 43,640,700 | — | — |
| 2019-10-01 | $28.76 | $28.76 | 37,081,800 | — | — |
| 2019-09-30 | $28.99 | $28.99 | 37,295,600 | — | — |
| 2019-09-27 | $28.72 | $28.72 | 54,091,100 | — | — |
| 2019-09-26 | $29.47 | $29.47 | 40,745,400 | — | — |
| 2019-09-25 | $29.54 | $29.54 | 58,234,800 | — | — |
| 2019-09-24 | $29.52 | $29.52 | 72,963,000 | — | — |
| 2019-09-23 | $30.64 | $30.64 | 44,366,800 | — | — |
| 2019-09-20 | $30.05 | $30.05 | 79,957,400 | — | — |
| 2019-09-19 | $30.29 | $30.29 | 41,603,000 | — | — |
| 2019-09-18 | $30.42 | $30.42 | 47,027,500 | — | — |
| 2019-09-17 | $30.99 | $30.99 | 35,011,700 | — | — |
| 2019-09-16 | $30.83 | $30.83 | 52,248,500 | — | — |
| 2019-09-13 | $30.69 | $30.69 | 47,758,800 | — | — |
| 2019-09-12 | $30.21 | $30.21 | 53,618,300 | — | — |
| 2019-09-11 | $29.76 | $29.76 | 50,631,700 | — | — |
| 2019-09-10 | $30.23 | $30.23 | 48,604,800 | — | — |
| 2019-09-09 | $30.50 | $30.50 | 54,413,200 | — | — |
| 2019-09-06 | $30.56 | $30.56 | 51,673,000 | — | — |
| 2019-09-05 | $31.50 | $31.50 | 57,861,200 | — | — |
| 2019-09-04 | $30.95 | $30.95 | 46,614,600 | — | — |
| 2019-09-03 | $30.90 | $30.90 | 38,029,300 | — | — |
| 2019-08-30 | $31.45 | $31.45 | 40,307,000 | — | — |
| 2019-08-29 | $31.45 | $31.45 | 44,422,800 | — | — |
| 2019-08-28 | $30.78 | $30.78 | 55,835,900 | — | — |
| 2019-08-27 | $30.20 | $30.20 | 53,229,200 | — | — |
| 2019-08-26 | $30.28 | $30.28 | 50,612,500 | — | — |
| 2019-08-23 | $29.54 | $29.54 | 83,681,100 | — | — |
| 2019-08-22 | $31.90 | $31.90 | 47,667,900 | — | — |
| 2019-08-21 | $31.70 | $31.70 | 41,441,500 | — | — |
| 2019-08-20 | $30.72 | $30.72 | 47,924,000 | — | — |
| 2019-08-19 | $31.48 | $31.48 | 67,596,900 | — | — |
| 2019-08-16 | $31.18 | $31.18 | 70,469,800 | — | — |
| 2019-08-15 | $29.67 | $29.67 | 71,674,400 | — | — |
| 2019-08-14 | $30.24 | $30.24 | 127,521,500 | — | — |
| 2019-08-13 | $32.11 | $32.11 | 102,009,700 | — | — |
| 2019-08-12 | $32.43 | $32.43 | 106,936,000 | — | — |
| 2019-08-09 | $34.19 | $34.19 | 132,483,900 | — | — |
| 2019-08-08 | $33.92 | $33.92 | 167,278,800 | — | — |
| 2019-08-07 | $29.19 | $29.19 | 58,577,500 | — | — |
| 2019-08-06 | $28.86 | $28.86 | 60,578,400 | — | — |
| 2019-08-05 | $27.99 | $27.99 | 74,333,200 | — | — |
| 2019-08-02 | $29.44 | $29.44 | 60,410,900 | — | — |
| 2019-08-01 | $29.86 | $29.86 | 80,878,900 | — | — |
| 2019-07-31 | $30.45 | $30.45 | 119,190,000 | — | — |
| 2019-07-30 | $33.87 | $33.87 | 72,198,900 | — | — |
| 2019-07-29 | $33.48 | $33.48 | 45,922,000 | — | — |
| 2019-07-26 | $34.02 | $34.02 | 43,502,800 | — | — |
| 2019-07-25 | $33.67 | $33.67 | 36,705,600 | — | — |
| 2019-07-24 | $34.11 | $34.11 | 41,952,300 | — | — |
| 2019-07-23 | $33.49 | $33.49 | 38,532,500 | — | — |
| 2019-07-22 | $32.85 | $32.85 | 37,777,300 | — | — |
| 2019-07-19 | $32.51 | $32.51 | 44,617,700 | — | — |
| 2019-07-18 | $33.00 | $33.00 | 58,473,900 | — | — |
| 2019-07-17 | $33.60 | $33.60 | 42,557,900 | — | — |
| 2019-07-16 | $33.85 | $33.85 | 66,912,700 | — | — |
| 2019-07-15 | $34.39 | $34.39 | 65,565,200 | — | — |
| 2019-07-12 | $33.21 | $33.21 | 51,509,700 | — | — |
| 2019-07-11 | $33.06 | $33.06 | 63,081,800 | — | — |
| 2019-07-10 | $33.79 | $33.79 | 60,388,400 | — | — |
| 2019-07-09 | $33.15 | $33.15 | 61,419,800 | — | — |
| 2019-07-08 | $32.04 | $32.04 | 49,689,400 | — | — |
| 2019-07-05 | $31.50 | $31.50 | 34,011,900 | — | — |
| 2019-07-03 | $31.19 | $31.19 | 23,462,000 | — | — |
| 2019-07-02 | $31.24 | $31.24 | 37,721,700 | — | — |
| 2019-07-01 | $31.20 | $31.20 | 60,275,900 | — | — |
| 2019-06-28 | $30.37 | $30.37 | 50,090,900 | — | — |
| 2019-06-27 | $30.74 | $30.74 | 55,623,300 | — | — |
| 2019-06-26 | $29.92 | $29.92 | 65,064,200 | — | — |
| 2019-06-25 | $28.86 | $28.86 | 53,680,900 | — | — |
| 2019-06-24 | $29.26 | $29.26 | 55,724,800 | — | — |
| 2019-06-21 | $29.10 | $29.10 | 81,861,300 | — | — |
| 2019-06-20 | $30.01 | $30.01 | 72,418,200 | — | — |
| 2019-06-19 | $30.50 | $30.50 | 63,233,900 | — | — |
| 2019-06-18 | $30.45 | $30.45 | 86,444,500 | — | — |
| 2019-06-17 | $29.20 | $29.20 | 70,865,700 | — | — |
| 2019-06-14 | $30.36 | $30.36 | 70,373,000 | — | — |
| 2019-06-13 | $31.39 | $31.39 | 63,556,000 | — | — |
| 2019-06-12 | $32.18 | $32.18 | 56,298,700 | — | — |
| 2019-06-11 | $32.41 | $32.41 | 82,834,900 | — | — |
| 2019-06-10 | $33.23 | $33.23 | 97,668,800 | — | — |
| 2019-06-07 | $32.41 | $32.41 | 86,841,100 | — | — |
| 2019-06-06 | $31.82 | $31.82 | 131,267,800 | — | — |
| 2019-06-05 | $29.50 | $29.50 | 79,481,500 | — | — |
| 2019-06-04 | $29.57 | $29.57 | 107,549,500 | — | — |
| 2019-06-03 | $27.58 | $27.58 | 147,532,200 | — | — |
| 2019-05-31 | $27.41 | $27.41 | 68,667,800 | — | — |
| 2019-05-30 | $28.03 | $28.03 | 65,289,100 | — | — |
| 2019-05-29 | $28.09 | $28.09 | 99,969,600 | — | — |
| 2019-05-28 | $29.05 | $29.05 | 146,949,600 | — | — |
| 2019-05-24 | $26.44 | $26.44 | 39,835,800 | — | — |
| 2019-05-23 | $26.36 | $26.36 | 67,809,200 | — | — |
| 2019-05-22 | $27.41 | $27.41 | 40,035,300 | — | — |
| 2019-05-21 | $27.35 | $27.35 | 46,079,200 | — | — |
| 2019-05-20 | $26.68 | $26.68 | 69,757,400 | — | — |
| 2019-05-17 | $27.50 | $27.50 | 65,385,400 | — | — |
| 2019-05-16 | $28.01 | $28.01 | 67,330,100 | — | — |
| 2019-05-15 | $27.58 | $27.58 | 55,689,900 | — | — |
| 2019-05-14 | $27.32 | $27.32 | 82,980,400 | — | — |
| 2019-05-13 | $26.24 | $26.24 | 99,017,900 | — | — |
| 2019-05-10 | $27.96 | $27.96 | 82,930,100 | — | — |
| 2019-05-09 | $27.21 | $27.21 | 73,150,900 | — | — |
| 2019-05-08 | $27.09 | $27.09 | 65,967,500 | — | — |
| 2019-05-07 | $26.66 | $26.66 | 75,868,800 | — | — |
| 2019-05-06 | $27.42 | $27.42 | 70,344,100 | — | — |
| 2019-05-03 | $28.22 | $28.22 | 55,503,100 | — | — |
| 2019-05-02 | $28.29 | $28.29 | 100,514,800 | — | — |
| 2019-05-01 | $26.81 | $26.81 | 136,066,900 | — | — |
| 2019-04-30 | $27.63 | $27.63 | 73,165,900 | — | — |
| 2019-04-29 | $27.69 | $27.69 | 44,532,700 | — | — |
| 2019-04-26 | $27.88 | $27.88 | 48,827,900 | — | — |
| 2019-04-25 | $27.66 | $27.66 | 57,329,700 | — | — |
| 2019-04-24 | $28.46 | $28.46 | 51,784,700 | — | — |
| 2019-04-23 | $27.97 | $27.97 | 41,777,500 | — | — |
| 2019-04-22 | $28.18 | $28.18 | 36,477,300 | — | — |
| 2019-04-18 | $27.68 | $27.68 | 39,880,900 | — | — |
| 2019-04-17 | $27.49 | $27.49 | 48,240,800 | — | — |
| 2019-04-16 | $27.93 | $27.93 | 47,340,100 | — | — |
| 2019-04-15 | $27.33 | $27.33 | 40,812,500 | — | — |
| 2019-04-12 | $27.85 | $27.85 | 41,048,800 | — | — |
| 2019-04-11 | $27.79 | $27.79 | 44,801,200 | — | — |
| 2019-04-10 | $27.83 | $27.83 | 64,368,100 | — | — |
| 2019-04-09 | $27.24 | $27.24 | 75,539,800 | — | — |
| 2019-04-08 | $28.53 | $28.53 | 58,002,500 | — | — |
| 2019-04-05 | $28.98 | $28.98 | 65,662,700 | — | — |
| 2019-04-04 | $29.09 | $29.09 | 82,191,100 | — | — |
| 2019-04-03 | $29.02 | $29.02 | 197,650,500 | — | — |
| 2019-04-02 | $26.75 | $26.75 | 53,358,800 | — | — |
| 2019-04-01 | $26.36 | $26.36 | 63,000,300 | — | — |
| 2019-03-29 | $25.52 | $25.52 | 53,502,800 | — | — |
| 2019-03-28 | $25.06 | $25.06 | 64,667,500 | — | — |
| 2019-03-27 | $24.89 | $24.89 | 88,585,300 | — | — |
| 2019-03-26 | $25.69 | $25.69 | 75,754,100 | — | — |
| 2019-03-25 | $25.97 | $25.97 | 78,438,200 | — | — |
| 2019-03-22 | $26.37 | $26.37 | 115,323,300 | — | — |
| 2019-03-21 | $27.89 | $27.89 | 129,610,300 | — | — |
| 2019-03-20 | $25.70 | $25.70 | 151,292,100 | — | — |
| 2019-03-19 | $26.00 | $26.00 | 156,052,200 | — | — |
| 2019-03-18 | $23.25 | $23.25 | 34,731,800 | — | — |
| 2019-03-15 | $23.29 | $23.29 | 46,519,900 | — | — |
| 2019-03-14 | $22.82 | $22.82 | 42,818,600 | — | — |
| 2019-03-13 | $23.38 | $23.38 | 56,705,800 | — | — |
| 2019-03-12 | $23.49 | $23.49 | 56,410,600 | — | — |
| 2019-03-11 | $22.96 | $22.96 | 54,420,200 | — | — |
| 2019-03-08 | $22.01 | $22.01 | 49,967,700 | — | — |
| 2019-03-07 | $22.08 | $22.08 | 52,186,300 | — | — |
| 2019-03-06 | $22.41 | $22.41 | 60,479,400 | — | — |
| 2019-03-05 | $23.50 | $23.50 | 35,462,600 | — | — |
| 2019-03-04 | $23.37 | $23.37 | 48,147,700 | — | — |
| 2019-03-01 | $23.68 | $23.68 | 48,084,000 | — | — |
| 2019-02-28 | $23.53 | $23.53 | 39,384,900 | — | — |
| 2019-02-27 | $23.48 | $23.48 | 62,649,300 | — | — |
| 2019-02-26 | $24.21 | $24.21 | 48,470,100 | — | — |
| 2019-02-25 | $24.71 | $24.71 | 63,221,000 | — | — |
| 2019-02-22 | $24.36 | $24.36 | 52,650,700 | — | — |
| 2019-02-21 | $23.92 | $23.92 | 49,608,200 | — | — |
| 2019-02-20 | $23.95 | $23.95 | 57,091,600 | — | — |
| 2019-02-19 | $23.95 | $23.95 | 57,517,900 | — | — |
| 2019-02-15 | $23.68 | $23.68 | 78,644,100 | — | — |
| 2019-02-14 | $23.13 | $23.13 | 64,441,200 | — | — |
| 2019-02-13 | $22.85 | $22.85 | 57,544,200 | — | — |
| 2019-02-12 | $22.82 | $22.82 | 67,595,400 | — | — |
| 2019-02-11 | $22.96 | $22.96 | 60,578,700 | — | — |
| 2019-02-08 | $23.05 | $23.05 | 78,129,300 | — | — |
| 2019-02-07 | $22.67 | $22.67 | 86,723,900 | — | — |
| 2019-02-06 | $23.26 | $23.26 | 78,684,300 | — | — |
| 2019-02-05 | $23.31 | $23.31 | 122,226,000 | — | — |
| 2019-02-04 | $24.13 | $24.13 | 70,843,800 | — | — |
| 2019-02-01 | $24.51 | $24.51 | 105,356,200 | — | — |
| 2019-01-31 | $24.41 | $24.41 | 182,575,600 | — | — |
| 2019-01-30 | $23.09 | $23.09 | 211,421,200 | — | — |
| 2019-01-29 | $19.25 | $19.25 | 131,202,500 | — | — |
| 2019-01-28 | $20.18 | $20.18 | 135,164,100 | — | — |
| 2019-01-25 | $21.93 | $21.93 | 110,239,500 | — | — |
| 2019-01-24 | $20.85 | $20.85 | 97,433,400 | — | — |
| 2019-01-23 | $19.80 | $19.80 | 77,811,300 | — | — |
| 2019-01-22 | $19.76 | $19.76 | 78,513,700 | — | — |
| 2019-01-18 | $20.77 | $20.77 | 88,131,000 | — | — |
| 2019-01-17 | $20.25 | $20.25 | 85,018,400 | — | — |
| 2019-01-16 | $19.73 | $19.73 | 70,849,300 | — | — |
| 2019-01-15 | $20.38 | $20.38 | 62,785,800 | — | — |
| 2019-01-14 | $20.23 | $20.23 | 71,350,200 | — | — |
| 2019-01-11 | $20.27 | $20.27 | 85,110,800 | — | — |
| 2019-01-10 | $19.74 | $19.74 | 115,629,400 | — | — |
| 2019-01-09 | $20.19 | $20.19 | 163,944,100 | — | — |
| 2019-01-08 | $20.75 | $20.75 | 121,271,000 | — | — |
| 2019-01-07 | $20.57 | $20.57 | 107,157,000 | — | — |
| 2019-01-04 | $19.00 | $19.00 | 111,878,600 | — | — |
| 2019-01-03 | $17.05 | $17.05 | 117,277,600 | — | — |
| 2019-01-02 | $18.83 | $18.83 | 87,148,700 | — | — |