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
- 1973-02-21 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 | $35.22 | $93.25 | 29,630,100 | — | — |
| 2019-12-30 | $35.15 | $93.07 | 30,705,100 | — | — |
| 2019-12-27 | $35.35 | $93.60 | 28,111,300 | — | — |
| 2019-12-26 | $35.52 | $94.05 | 26,992,100 | — | — |
| 2019-12-24 | $35.22 | $93.25 | 13,805,400 | — | — |
| 2019-12-23 | $35.17 | $93.12 | 33,995,400 | — | — |
| 2019-12-20 | $34.96 | $92.56 | 109,395,500 | — | — |
| 2019-12-19 | $34.95 | $92.54 | 45,409,500 | — | — |
| 2019-12-18 | $35.11 | $92.96 | 48,757,900 | — | — |
| 2019-12-17 | $35.04 | $92.78 | 50,840,500 | — | — |
| 2019-12-16 | $34.70 | $91.88 | 50,777,100 | — | — |
| 2019-12-13 | $34.44 | $91.19 | 48,539,600 | — | — |
| 2019-12-12 | $34.68 | $91.82 | 64,942,500 | — | — |
| 2019-12-11 | $33.64 | $89.07 | 43,107,800 | — | — |
| 2019-12-10 | $33.53 | $88.78 | 41,960,100 | — | — |
| 2019-12-09 | $33.51 | $88.72 | 32,974,500 | — | — |
| 2019-12-06 | $33.67 | $89.15 | 50,908,500 | — | — |
| 2019-12-05 | $33.09 | $87.61 | 38,304,500 | — | — |
| 2019-12-04 | $33.15 | $87.29 | 46,637,900 | — | — |
| 2019-12-03 | $32.84 | $86.48 | 58,745,100 | — | — |
| 2019-12-02 | $33.43 | $88.03 | 47,158,800 | — | — |
| 2019-11-29 | $33.32 | $87.74 | 19,503,400 | — | — |
| 2019-11-27 | $33.42 | $88.01 | 32,097,700 | — | — |
| 2019-11-26 | $33.35 | $87.82 | 50,626,600 | — | — |
| 2019-11-25 | $33.47 | $88.14 | 50,238,800 | — | — |
| 2019-11-22 | $33.18 | $87.37 | 38,783,900 | — | — |
| 2019-11-21 | $32.84 | $86.48 | 42,787,600 | — | — |
| 2019-11-20 | $32.69 | $86.08 | 43,612,200 | — | — |
| 2019-11-19 | $32.94 | $86.74 | 33,183,700 | — | — |
| 2019-11-18 | $32.96 | $86.79 | 31,133,700 | — | — |
| 2019-11-15 | $32.93 | $86.72 | 36,398,300 | — | — |
| 2019-11-14 | $32.70 | $86.11 | 35,554,600 | — | — |
| 2019-11-13 | $32.79 | $86.35 | 48,887,800 | — | — |
| 2019-11-12 | $33.09 | $87.14 | 37,282,200 | — | — |
| 2019-11-11 | $33.18 | $87.37 | 27,784,000 | — | — |
| 2019-11-08 | $33.26 | $87.58 | 38,724,000 | — | — |
| 2019-11-07 | $33.23 | $87.51 | 68,310,700 | — | — |
| 2019-11-06 | $32.79 | $86.35 | 47,524,500 | — | — |
| 2019-11-05 | $32.82 | $86.43 | 68,785,600 | — | — |
| 2019-11-04 | $32.40 | $85.32 | 54,228,600 | — | — |
| 2019-11-01 | $31.80 | $83.74 | 41,985,300 | — | — |
| 2019-10-31 | $31.27 | $82.34 | 49,430,900 | — | — |
| 2019-10-30 | $31.62 | $83.27 | 45,262,400 | — | — |
| 2019-10-29 | $32.07 | $84.45 | 48,266,600 | — | — |
| 2019-10-28 | $31.84 | $83.85 | 58,790,300 | — | — |
| 2019-10-25 | $31.72 | $83.53 | 43,702,000 | — | — |
| 2019-10-24 | $31.36 | $82.58 | 39,491,000 | — | — |
| 2019-10-23 | $31.42 | $82.74 | 47,771,200 | — | — |
| 2019-10-22 | $31.20 | $82.16 | 58,662,100 | — | — |
| 2019-10-21 | $31.02 | $81.69 | 61,087,400 | — | — |
| 2019-10-18 | $30.35 | $79.92 | 48,872,900 | — | — |
| 2019-10-17 | $30.26 | $79.68 | 55,575,900 | — | — |
| 2019-10-16 | $30.17 | $79.45 | 87,131,700 | — | — |
| 2019-10-15 | $29.73 | $78.29 | 78,656,000 | — | — |
| 2019-10-14 | $29.14 | $76.74 | 36,040,100 | — | — |
| 2019-10-11 | $28.91 | $76.13 | 70,008,600 | — | — |
| 2019-10-10 | $28.45 | $74.92 | 48,239,300 | — | — |
| 2019-10-09 | $27.89 | $73.44 | 37,511,400 | — | — |
| 2019-10-08 | $27.63 | $72.76 | 58,201,100 | — | — |
| 2019-10-07 | $28.31 | $74.55 | 36,742,400 | — | — |
| 2019-10-04 | $28.37 | $74.71 | 42,641,800 | — | — |
| 2019-10-03 | $27.81 | $73.23 | 53,015,800 | — | — |
| 2019-10-02 | $27.84 | $73.31 | 52,293,100 | — | — |
| 2019-10-01 | $28.44 | $74.89 | 49,434,400 | — | — |
| 2019-09-30 | $29.17 | $76.81 | 39,191,000 | — | — |
| 2019-09-27 | $29.35 | $77.29 | 41,336,600 | — | — |
| 2019-09-26 | $29.13 | $76.71 | 33,198,100 | — | — |
| 2019-09-25 | $29.25 | $77.02 | 45,807,700 | — | — |
| 2019-09-24 | $28.94 | $76.21 | 64,806,900 | — | — |
| 2019-09-23 | $29.52 | $77.74 | 52,048,300 | — | — |
| 2019-09-20 | $29.59 | $77.92 | 167,269,000 | — | — |
| 2019-09-19 | $29.82 | $78.53 | 43,035,700 | — | — |
| 2019-09-18 | $30.00 | $79.00 | 66,640,400 | — | — |
| 2019-09-17 | $29.94 | $78.84 | 48,284,900 | — | — |
| 2019-09-16 | $30.13 | $79.34 | 43,391,300 | — | — |
| 2019-09-13 | $30.17 | $79.45 | 79,657,000 | — | — |
| 2019-09-12 | $29.67 | $78.13 | 72,943,900 | — | — |
| 2019-09-11 | $29.46 | $77.58 | 53,982,200 | — | — |
| 2019-09-10 | $29.35 | $77.29 | 71,066,200 | — | — |
| 2019-09-09 | $28.63 | $75.39 | 68,629,300 | — | — |
| 2019-09-06 | $27.73 | $73.02 | 56,054,100 | — | — |
| 2019-09-05 | $28.12 | $74.05 | 63,413,700 | — | — |
| 2019-09-04 | $27.49 | $71.92 | 40,862,500 | — | — |
| 2019-09-03 | $27.05 | $70.77 | 50,743,100 | — | — |
| 2019-08-30 | $27.51 | $71.97 | 41,326,200 | — | — |
| 2019-08-29 | $27.33 | $71.50 | 55,432,900 | — | — |
| 2019-08-28 | $26.85 | $70.24 | 45,897,900 | — | — |
| 2019-08-27 | $26.47 | $69.25 | 52,517,000 | — | — |
| 2019-08-26 | $26.78 | $70.06 | 41,499,100 | — | — |
| 2019-08-23 | $26.47 | $69.25 | 81,880,700 | — | — |
| 2019-08-22 | $27.19 | $71.13 | 49,353,700 | — | — |
| 2019-08-21 | $26.93 | $70.45 | 47,785,400 | — | — |
| 2019-08-20 | $26.72 | $69.90 | 47,665,000 | — | — |
| 2019-08-19 | $27.27 | $71.34 | 44,964,800 | — | — |
| 2019-08-16 | $27.03 | $70.71 | 70,841,700 | — | — |
| 2019-08-15 | $26.25 | $68.67 | 70,192,000 | — | — |
| 2019-08-14 | $26.42 | $69.12 | 106,591,700 | — | — |
| 2019-08-13 | $27.72 | $72.52 | 69,919,200 | — | — |
| 2019-08-12 | $27.64 | $72.31 | 55,674,700 | — | — |
| 2019-08-09 | $28.33 | $74.11 | 53,499,600 | — | — |
| 2019-08-08 | $28.38 | $74.24 | 53,141,900 | — | — |
| 2019-08-07 | $27.89 | $72.96 | 75,388,500 | — | — |
| 2019-08-06 | $28.42 | $74.35 | 65,115,800 | — | — |
| 2019-08-05 | $28.08 | $73.46 | 96,207,700 | — | — |
| 2019-08-02 | $29.38 | $76.86 | 57,492,300 | — | — |
| 2019-08-01 | $29.49 | $77.15 | 76,913,400 | — | — |
| 2019-07-31 | $30.68 | $80.26 | 60,607,600 | — | — |
| 2019-07-30 | $30.89 | $80.81 | 37,598,300 | — | — |
| 2019-07-29 | $30.52 | $79.84 | 39,176,700 | — | — |
| 2019-07-26 | $30.77 | $80.50 | 46,978,800 | — | — |
| 2019-07-25 | $30.34 | $79.37 | 43,251,900 | — | — |
| 2019-07-24 | $30.67 | $80.24 | 53,171,900 | — | — |
| 2019-07-23 | $30.25 | $79.14 | 64,030,300 | — | — |
| 2019-07-22 | $29.57 | $77.36 | 31,224,300 | — | — |
| 2019-07-19 | $29.40 | $76.91 | 44,863,200 | — | — |
| 2019-07-18 | $29.48 | $77.12 | 49,468,800 | — | — |
| 2019-07-17 | $29.19 | $76.36 | 84,958,300 | — | — |
| 2019-07-16 | $28.99 | $75.84 | 54,920,400 | — | — |
| 2019-07-15 | $29.22 | $76.44 | 46,462,100 | — | — |
| 2019-07-12 | $29.45 | $77.04 | 29,632,900 | — | — |
| 2019-07-11 | $29.36 | $76.81 | 37,376,800 | — | — |
| 2019-07-10 | $29.02 | $75.92 | 40,574,800 | — | — |
| 2019-07-09 | $29.35 | $76.78 | 28,750,100 | — | — |
| 2019-07-08 | $29.20 | $76.39 | 30,924,400 | — | — |
| 2019-07-05 | $29.26 | $76.55 | 33,092,000 | — | — |
| 2019-07-03 | $29.05 | $76.00 | 26,642,300 | — | — |
| 2019-07-02 | $29.15 | $76.26 | 32,263,500 | — | — |
| 2019-07-01 | $29.42 | $76.97 | 48,029,900 | — | — |
| 2019-06-28 | $29.00 | $75.87 | 101,856,900 | — | — |
| 2019-06-27 | $28.21 | $73.80 | 35,575,600 | — | — |
| 2019-06-26 | $27.91 | $73.01 | 42,312,300 | — | — |
| 2019-06-25 | $27.76 | $72.62 | 46,901,300 | — | — |
| 2019-06-24 | $27.98 | $73.20 | 40,046,400 | — | — |
| 2019-06-21 | $28.12 | $73.56 | 69,444,000 | — | — |
| 2019-06-20 | $28.27 | $73.96 | 60,887,200 | — | — |
| 2019-06-19 | $28.32 | $74.09 | 61,953,500 | — | — |
| 2019-06-18 | $28.62 | $74.87 | 60,170,700 | — | — |
| 2019-06-17 | $27.93 | $73.07 | 33,410,100 | — | — |
| 2019-06-14 | $28.04 | $73.35 | 37,322,100 | — | — |
| 2019-06-13 | $27.94 | $73.09 | 33,404,200 | — | — |
| 2019-06-12 | $27.95 | $73.12 | 33,528,900 | — | — |
| 2019-06-11 | $28.24 | $73.88 | 38,691,800 | — | — |
| 2019-06-10 | $28.07 | $73.43 | 48,305,800 | — | — |
| 2019-06-07 | $27.53 | $72.02 | 51,317,200 | — | — |
| 2019-06-06 | $27.88 | $72.94 | 38,633,600 | — | — |
| 2019-06-05 | $27.91 | $72.62 | 44,874,400 | — | — |
| 2019-06-04 | $27.92 | $72.65 | 58,426,400 | — | — |
| 2019-06-03 | $26.68 | $69.42 | 50,109,900 | — | — |
| 2019-05-31 | $26.60 | $69.21 | 68,304,200 | — | — |
| 2019-05-30 | $27.16 | $70.67 | 58,649,300 | — | — |
| 2019-05-29 | $27.75 | $72.21 | 49,818,900 | — | — |
| 2019-05-28 | $27.90 | $72.60 | 44,273,400 | — | — |
| 2019-05-24 | $28.18 | $73.33 | 35,524,400 | — | — |
| 2019-05-23 | $27.76 | $72.23 | 59,772,900 | — | — |
| 2019-05-22 | $28.49 | $74.13 | 29,177,600 | — | — |
| 2019-05-21 | $28.69 | $74.65 | 39,258,700 | — | — |
| 2019-05-20 | $28.40 | $73.90 | 41,717,600 | — | — |
| 2019-05-17 | $28.40 | $73.90 | 43,772,500 | — | — |
| 2019-05-16 | $28.59 | $74.39 | 42,791,500 | — | — |
| 2019-05-15 | $28.29 | $73.61 | 51,973,200 | — | — |
| 2019-05-14 | $28.62 | $74.47 | 52,216,100 | — | — |
| 2019-05-13 | $28.25 | $73.51 | 72,547,000 | — | — |
| 2019-05-10 | $29.58 | $76.97 | 59,649,900 | — | — |
| 2019-05-09 | $29.71 | $77.31 | 44,173,500 | — | — |
| 2019-05-08 | $29.80 | $77.54 | 39,903,400 | — | — |
| 2019-05-07 | $29.92 | $77.85 | 58,528,400 | — | — |
| 2019-05-06 | $30.47 | $79.28 | 39,882,000 | — | — |
| 2019-05-03 | $30.71 | $79.91 | 35,256,100 | — | — |
| 2019-05-02 | $30.50 | $79.36 | 40,634,100 | — | — |
| 2019-05-01 | $30.26 | $78.74 | 56,161,000 | — | — |
| 2019-04-30 | $30.58 | $79.57 | 47,764,200 | — | — |
| 2019-04-29 | $30.77 | $80.06 | 68,408,600 | — | — |
| 2019-04-26 | $30.35 | $78.97 | 40,627,500 | — | — |
| 2019-04-25 | $30.08 | $78.27 | 43,243,800 | — | — |
| 2019-04-24 | $30.02 | $78.11 | 40,078,100 | — | — |
| 2019-04-23 | $30.07 | $78.24 | 41,889,700 | — | — |
| 2019-04-22 | $30.05 | $78.19 | 34,763,400 | — | — |
| 2019-04-18 | $30.03 | $78.14 | 61,796,600 | — | — |
| 2019-04-17 | $30.03 | $78.14 | 94,831,600 | — | — |
| 2019-04-16 | $29.88 | $77.75 | 105,168,400 | — | — |
| 2019-04-15 | $29.84 | $77.64 | 57,438,800 | — | — |
| 2019-04-12 | $30.17 | $78.50 | 100,192,000 | — | — |
| 2019-04-11 | $29.07 | $75.64 | 50,440,100 | — | — |
| 2019-04-10 | $29.07 | $75.64 | 42,669,700 | — | — |
| 2019-04-09 | $28.89 | $75.17 | 40,535,300 | — | — |
| 2019-04-08 | $29.17 | $75.90 | 35,272,800 | — | — |
| 2019-04-05 | $29.08 | $75.67 | 46,383,400 | — | — |
| 2019-04-04 | $29.15 | $75.85 | 53,712,100 | — | — |
| 2019-04-03 | $28.84 | $75.04 | 63,110,600 | — | — |
| 2019-04-02 | $28.87 | $75.12 | 66,694,000 | — | — |
| 2019-04-01 | $28.54 | $74.26 | 91,751,100 | — | — |
| 2019-03-29 | $27.59 | $71.79 | 83,446,300 | — | — |
| 2019-03-28 | $27.33 | $71.11 | 45,872,300 | — | — |
| 2019-03-27 | $27.03 | $70.33 | 57,621,700 | — | — |
| 2019-03-26 | $27.21 | $70.80 | 59,878,500 | — | — |
| 2019-03-25 | $26.84 | $69.84 | 65,568,000 | — | — |
| 2019-03-22 | $27.01 | $70.28 | 118,851,600 | — | — |
| 2019-03-21 | $28.18 | $73.33 | 77,444,400 | — | — |
| 2019-03-20 | $28.64 | $74.52 | 81,689,900 | — | — |
| 2019-03-19 | $29.65 | $77.15 | 55,455,100 | — | — |
| 2019-03-18 | $29.82 | $77.59 | 58,568,600 | — | — |
| 2019-03-15 | $29.30 | $76.24 | 82,346,200 | — | — |
| 2019-03-14 | $29.46 | $76.66 | 45,219,100 | — | — |
| 2019-03-13 | $29.29 | $76.21 | 54,683,300 | — | — |
| 2019-03-12 | $28.94 | $75.30 | 34,450,000 | — | — |
| 2019-03-11 | $28.94 | $75.30 | 40,709,300 | — | — |
| 2019-03-08 | $28.65 | $74.55 | 40,860,700 | — | — |
| 2019-03-07 | $28.55 | $74.29 | 53,908,600 | — | — |
| 2019-03-06 | $28.84 | $75.04 | 41,672,000 | — | — |
| 2019-03-05 | $29.08 | $75.67 | 39,932,500 | — | — |
| 2019-03-04 | $29.03 | $75.54 | 56,893,200 | — | — |
| 2019-03-01 | $29.31 | $76.27 | 45,771,500 | — | — |
| 2019-02-28 | $29.08 | $75.67 | 62,358,100 | — | — |
| 2019-02-27 | $29.53 | $76.45 | 48,128,600 | — | — |
| 2019-02-26 | $29.29 | $75.83 | 53,153,200 | — | — |
| 2019-02-25 | $29.27 | $75.77 | 61,227,400 | — | — |
| 2019-02-22 | $29.08 | $75.28 | 47,887,800 | — | — |
| 2019-02-21 | $29.29 | $75.83 | 42,754,100 | — | — |
| 2019-02-20 | $29.41 | $76.14 | 42,806,300 | — | — |
| 2019-02-19 | $29.13 | $75.41 | 40,841,300 | — | — |
| 2019-02-15 | $29.11 | $75.36 | 65,867,000 | — | — |
| 2019-02-14 | $28.39 | $73.50 | 47,756,600 | — | — |
| 2019-02-13 | $28.70 | $74.30 | 48,951,200 | — | — |
| 2019-02-12 | $28.69 | $74.27 | 49,178,100 | — | — |
| 2019-02-11 | $28.41 | $73.55 | 47,724,400 | — | — |
| 2019-02-08 | $28.29 | $73.24 | 50,031,300 | — | — |
| 2019-02-07 | $28.24 | $73.11 | 62,289,200 | — | — |
| 2019-02-06 | $28.73 | $74.38 | 35,606,900 | — | — |
| 2019-02-05 | $28.78 | $74.51 | 46,622,600 | — | — |
| 2019-02-04 | $28.88 | $74.76 | 55,195,900 | — | — |
| 2019-02-01 | $28.38 | $73.47 | 64,244,100 | — | — |
| 2019-01-31 | $28.47 | $73.70 | 100,201,200 | — | — |
| 2019-01-30 | $29.07 | $75.26 | 66,475,800 | — | — |
| 2019-01-29 | $29.39 | $76.09 | 51,451,900 | — | — |
| 2019-01-28 | $29.63 | $76.71 | 59,963,800 | — | — |
| 2019-01-25 | $29.58 | $76.58 | 72,182,100 | — | — |
| 2019-01-24 | $29.08 | $75.28 | 59,492,300 | — | — |
| 2019-01-23 | $28.92 | $74.87 | 79,425,900 | — | — |
| 2019-01-22 | $29.09 | $75.31 | 84,861,400 | — | — |
| 2019-01-18 | $29.30 | $75.85 | 97,928,200 | — | — |
| 2019-01-17 | $28.99 | $75.05 | 107,428,800 | — | — |
| 2019-01-16 | $28.45 | $73.65 | 163,131,700 | — | — |
| 2019-01-15 | $26.55 | $68.73 | 80,625,500 | — | — |
| 2019-01-14 | $26.37 | $68.27 | 76,715,400 | — | — |
| 2019-01-11 | $26.03 | $67.39 | 63,476,000 | — | — |
| 2019-01-10 | $25.73 | $66.61 | 65,235,800 | — | — |
| 2019-01-09 | $25.76 | $66.69 | 69,707,200 | — | — |
| 2019-01-08 | $25.51 | $66.04 | 67,339,400 | — | — |
| 2019-01-07 | $25.56 | $66.17 | 57,016,300 | — | — |
| 2019-01-04 | $25.58 | $66.22 | 83,829,100 | — | — |
| 2019-01-03 | $24.56 | $63.58 | 66,599,600 | — | — |
| 2019-01-02 | $24.96 | $64.62 | 71,836,300 | — | — |