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
- 1981-10-27 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 | $83.62 | $206.61 | 1,292,700 | — | — |
| 2019-12-30 | $83.43 | $206.14 | 866,300 | — | — |
| 2019-12-27 | $84.05 | $207.67 | 798,100 | — | — |
| 2019-12-26 | $84.33 | $208.36 | 838,600 | — | — |
| 2019-12-24 | $84.69 | $209.25 | 628,600 | — | — |
| 2019-12-23 | $84.52 | $208.83 | 2,201,600 | — | — |
| 2019-12-20 | $82.49 | $203.81 | 3,904,900 | — | — |
| 2019-12-19 | $82.22 | $203.15 | 2,814,900 | — | — |
| 2019-12-18 | $83.66 | $206.70 | 3,911,300 | — | — |
| 2019-12-17 | $83.25 | $205.69 | 3,486,000 | — | — |
| 2019-12-16 | $83.86 | $207.20 | 2,870,200 | — | — |
| 2019-12-13 | $83.96 | $207.45 | 1,836,600 | — | — |
| 2019-12-12 | $83.51 | $206.33 | 2,319,600 | — | — |
| 2019-12-11 | $83.01 | $205.10 | 2,939,200 | — | — |
| 2019-12-10 | $82.29 | $203.32 | 3,200,500 | — | — |
| 2019-12-09 | $81.55 | $201.49 | 2,988,400 | — | — |
| 2019-12-06 | $83.17 | $205.49 | 2,005,500 | — | — |
| 2019-12-05 | $82.48 | $203.79 | 1,454,700 | — | — |
| 2019-12-04 | $82.43 | $203.12 | 1,928,100 | — | — |
| 2019-12-03 | $81.01 | $199.62 | 1,657,600 | — | — |
| 2019-12-02 | $81.86 | $201.72 | 1,929,500 | — | — |
| 2019-11-29 | $81.97 | $201.99 | 854,300 | — | — |
| 2019-11-27 | $82.46 | $203.20 | 1,374,800 | — | — |
| 2019-11-26 | $82.01 | $202.09 | 3,778,900 | — | — |
| 2019-11-25 | $82.04 | $202.16 | 2,271,100 | — | — |
| 2019-11-22 | $82.02 | $202.11 | 3,072,500 | — | — |
| 2019-11-21 | $82.25 | $202.68 | 2,243,900 | — | — |
| 2019-11-20 | $82.00 | $202.06 | 3,250,900 | — | — |
| 2019-11-19 | $81.67 | $201.25 | 2,310,700 | — | — |
| 2019-11-18 | $81.12 | $199.89 | 2,556,100 | — | — |
| 2019-11-15 | $81.44 | $200.68 | 2,030,400 | — | — |
| 2019-11-14 | $80.74 | $198.96 | 1,995,300 | — | — |
| 2019-11-13 | $80.88 | $199.30 | 3,788,300 | — | — |
| 2019-11-12 | $80.10 | $197.38 | 4,688,100 | — | — |
| 2019-11-11 | $78.86 | $194.32 | 3,040,500 | — | — |
| 2019-11-08 | $78.51 | $193.46 | 3,037,500 | — | — |
| 2019-11-07 | $78.00 | $192.21 | 3,535,500 | — | — |
| 2019-11-06 | $78.37 | $193.12 | 3,214,900 | — | — |
| 2019-11-05 | $77.48 | $190.92 | 2,638,000 | — | — |
| 2019-11-04 | $77.83 | $191.79 | 3,026,000 | — | — |
| 2019-11-01 | $77.91 | $191.98 | 5,046,700 | — | — |
| 2019-10-31 | $76.70 | $189.00 | 4,535,700 | — | — |
| 2019-10-30 | $76.88 | $189.45 | 5,089,500 | — | — |
| 2019-10-29 | $77.86 | $191.86 | 2,965,900 | — | — |
| 2019-10-28 | $77.85 | $191.84 | 3,658,800 | — | — |
| 2019-10-25 | $77.28 | $190.43 | 9,896,900 | — | — |
| 2019-10-24 | $79.08 | $194.87 | 12,806,500 | — | — |
| 2019-10-23 | $87.95 | $216.72 | 2,784,800 | — | — |
| 2019-10-22 | $87.04 | $214.48 | 1,475,400 | — | — |
| 2019-10-21 | $88.45 | $217.96 | 1,694,200 | — | — |
| 2019-10-18 | $87.99 | $216.82 | 1,769,400 | — | — |
| 2019-10-17 | $87.85 | $216.48 | 1,529,200 | — | — |
| 2019-10-16 | $87.02 | $214.43 | 2,301,700 | — | — |
| 2019-10-15 | $87.74 | $216.21 | 1,350,200 | — | — |
| 2019-10-14 | $87.20 | $214.88 | 1,632,100 | — | — |
| 2019-10-11 | $88.03 | $216.92 | 2,283,400 | — | — |
| 2019-10-10 | $87.61 | $215.89 | 2,691,400 | — | — |
| 2019-10-09 | $86.90 | $214.14 | 2,214,200 | — | — |
| 2019-10-08 | $85.01 | $209.48 | 2,497,900 | — | — |
| 2019-10-07 | $85.79 | $211.40 | 1,205,200 | — | — |
| 2019-10-04 | $86.64 | $213.50 | 1,319,300 | — | — |
| 2019-10-03 | $85.24 | $210.05 | 3,113,100 | — | — |
| 2019-10-02 | $84.23 | $207.56 | 2,129,100 | — | — |
| 2019-10-01 | $85.91 | $211.70 | 1,991,500 | — | — |
| 2019-09-30 | $87.47 | $215.54 | 2,801,100 | — | — |
| 2019-09-27 | $85.93 | $211.75 | 2,169,800 | — | — |
| 2019-09-26 | $87.73 | $216.18 | 2,657,800 | — | — |
| 2019-09-25 | $86.80 | $213.89 | 1,883,300 | — | — |
| 2019-09-24 | $86.45 | $213.03 | 2,675,300 | — | — |
| 2019-09-23 | $86.84 | $213.99 | 3,625,100 | — | — |
| 2019-09-20 | $87.40 | $215.37 | 10,427,500 | — | — |
| 2019-09-19 | $87.46 | $215.52 | 1,683,400 | — | — |
| 2019-09-18 | $87.44 | $215.47 | 1,807,200 | — | — |
| 2019-09-17 | $87.57 | $215.79 | 1,960,200 | — | — |
| 2019-09-16 | $86.92 | $214.19 | 1,765,500 | — | — |
| 2019-09-13 | $86.93 | $214.21 | 1,869,200 | — | — |
| 2019-09-12 | $87.82 | $216.40 | 1,948,500 | — | — |
| 2019-09-11 | $86.71 | $213.67 | 2,585,300 | — | — |
| 2019-09-10 | $85.91 | $211.70 | 3,847,500 | — | — |
| 2019-09-09 | $87.20 | $214.88 | 2,838,000 | — | — |
| 2019-09-06 | $89.78 | $221.23 | 2,994,600 | — | — |
| 2019-09-05 | $87.91 | $216.63 | 1,930,800 | — | — |
| 2019-09-04 | $87.50 | $215.62 | 1,653,000 | — | — |
| 2019-09-03 | $87.78 | $216.31 | 3,392,400 | — | — |
| 2019-08-30 | $87.95 | $216.72 | 3,789,700 | — | — |
| 2019-08-29 | $87.50 | $215.62 | 1,163,400 | — | — |
| 2019-08-28 | $86.93 | $213.67 | 1,285,400 | — | — |
| 2019-08-27 | $86.39 | $212.34 | 1,891,900 | — | — |
| 2019-08-26 | $85.77 | $210.82 | 1,918,800 | — | — |
| 2019-08-23 | $85.03 | $209.00 | 1,809,000 | — | — |
| 2019-08-22 | $87.21 | $214.36 | 1,485,400 | — | — |
| 2019-08-21 | $87.31 | $214.60 | 1,405,200 | — | — |
| 2019-08-20 | $86.97 | $213.77 | 1,665,600 | — | — |
| 2019-08-19 | $87.87 | $215.98 | 1,339,200 | — | — |
| 2019-08-16 | $86.97 | $213.77 | 1,583,100 | — | — |
| 2019-08-15 | $85.78 | $210.84 | 2,720,400 | — | — |
| 2019-08-14 | $85.84 | $210.99 | 2,448,700 | — | — |
| 2019-08-13 | $88.18 | $216.74 | 3,379,000 | — | — |
| 2019-08-12 | $85.60 | $210.40 | 2,115,400 | — | — |
| 2019-08-09 | $85.97 | $211.31 | 2,132,800 | — | — |
| 2019-08-08 | $85.74 | $210.74 | 2,310,800 | — | — |
| 2019-08-07 | $83.82 | $206.02 | 1,689,100 | — | — |
| 2019-08-06 | $83.41 | $205.02 | 1,781,700 | — | — |
| 2019-08-05 | $81.91 | $201.33 | 2,305,000 | — | — |
| 2019-08-02 | $84.70 | $208.19 | 1,573,800 | — | — |
| 2019-08-01 | $85.08 | $209.12 | 2,164,600 | — | — |
| 2019-07-31 | $83.97 | $206.39 | 2,768,800 | — | — |
| 2019-07-30 | $86.16 | $211.78 | 2,028,600 | — | — |
| 2019-07-29 | $85.97 | $211.31 | 1,987,900 | — | — |
| 2019-07-26 | $85.15 | $209.29 | 2,545,100 | — | — |
| 2019-07-25 | $85.16 | $209.32 | 4,909,900 | — | — |
| 2019-07-24 | $83.93 | $206.29 | 2,843,600 | — | — |
| 2019-07-23 | $83.30 | $204.75 | 1,741,400 | — | — |
| 2019-07-22 | $82.69 | $203.25 | 1,633,600 | — | — |
| 2019-07-19 | $83.10 | $204.25 | 2,838,700 | — | — |
| 2019-07-18 | $83.08 | $204.21 | 3,647,900 | — | — |
| 2019-07-17 | $82.65 | $203.15 | 2,427,700 | — | — |
| 2019-07-16 | $82.07 | $201.72 | 2,092,600 | — | — |
| 2019-07-15 | $82.01 | $201.58 | 1,732,800 | — | — |
| 2019-07-12 | $81.65 | $200.69 | 1,147,500 | — | — |
| 2019-07-11 | $82.53 | $202.85 | 1,988,300 | — | — |
| 2019-07-10 | $82.12 | $201.85 | 2,758,600 | — | — |
| 2019-07-09 | $81.40 | $200.08 | 1,835,200 | — | — |
| 2019-07-08 | $81.58 | $200.52 | 1,807,000 | — | — |
| 2019-07-05 | $82.01 | $201.58 | 1,296,800 | — | — |
| 2019-07-03 | $82.07 | $201.72 | 1,072,900 | — | — |
| 2019-07-02 | $81.71 | $200.84 | 1,826,700 | — | — |
| 2019-07-01 | $81.43 | $200.15 | 2,254,100 | — | — |
| 2019-06-28 | $81.90 | $201.31 | 5,095,100 | — | — |
| 2019-06-27 | $81.67 | $200.74 | 1,629,300 | — | — |
| 2019-06-26 | $80.62 | $198.16 | 2,373,100 | — | — |
| 2019-06-25 | $81.73 | $200.89 | 1,900,800 | — | — |
| 2019-06-24 | $82.27 | $202.21 | 1,617,800 | — | — |
| 2019-06-21 | $82.41 | $202.56 | 3,514,300 | — | — |
| 2019-06-20 | $82.04 | $201.65 | 2,845,500 | — | — |
| 2019-06-19 | $81.31 | $199.85 | 2,108,100 | — | — |
| 2019-06-18 | $80.56 | $198.01 | 3,411,800 | — | — |
| 2019-06-17 | $78.85 | $193.81 | 2,010,900 | — | — |
| 2019-06-14 | $77.93 | $191.55 | 1,580,700 | — | — |
| 2019-06-13 | $78.21 | $192.24 | 1,833,000 | — | — |
| 2019-06-12 | $77.97 | $191.65 | 1,721,900 | — | — |
| 2019-06-11 | $77.65 | $190.86 | 1,594,200 | — | — |
| 2019-06-10 | $78.17 | $192.14 | 1,386,000 | — | — |
| 2019-06-07 | $77.58 | $190.69 | 2,441,500 | — | — |
| 2019-06-06 | $76.85 | $188.89 | 2,378,900 | — | — |
| 2019-06-05 | $76.99 | $188.70 | 3,195,700 | — | — |
| 2019-06-04 | $76.21 | $186.78 | 3,890,500 | — | — |
| 2019-06-03 | $73.96 | $181.27 | 3,111,900 | — | — |
| 2019-05-31 | $73.44 | $180.00 | 2,825,500 | — | — |
| 2019-05-30 | $74.37 | $182.27 | 2,104,100 | — | — |
| 2019-05-29 | $73.84 | $180.98 | 1,437,200 | — | — |
| 2019-05-28 | $74.18 | $181.81 | 2,609,400 | — | — |
| 2019-05-24 | $75.10 | $184.06 | 1,641,900 | — | — |
| 2019-05-23 | $75.03 | $183.89 | 1,480,800 | — | — |
| 2019-05-22 | $75.57 | $185.22 | 2,429,100 | — | — |
| 2019-05-21 | $75.30 | $184.55 | 2,649,300 | — | — |
| 2019-05-20 | $75.32 | $184.60 | 2,281,400 | — | — |
| 2019-05-17 | $75.98 | $186.22 | 2,349,100 | — | — |
| 2019-05-16 | $76.90 | $188.48 | 2,544,600 | — | — |
| 2019-05-15 | $75.94 | $186.12 | 2,511,800 | — | — |
| 2019-05-14 | $75.88 | $185.98 | 2,315,100 | — | — |
| 2019-05-13 | $75.44 | $184.90 | 1,930,900 | — | — |
| 2019-05-10 | $75.94 | $186.12 | 3,406,700 | — | — |
| 2019-05-09 | $76.00 | $186.27 | 2,376,400 | — | — |
| 2019-05-08 | $76.69 | $187.96 | 1,637,900 | — | — |
| 2019-05-07 | $76.69 | $187.96 | 2,403,500 | — | — |
| 2019-05-06 | $77.32 | $189.50 | 2,489,500 | — | — |
| 2019-05-03 | $77.30 | $189.46 | 2,539,200 | — | — |
| 2019-05-02 | $76.29 | $186.98 | 2,453,300 | — | — |
| 2019-05-01 | $75.45 | $184.92 | 1,782,800 | — | — |
| 2019-04-30 | $76.30 | $187.00 | 2,877,900 | — | — |
| 2019-04-29 | $75.51 | $185.07 | 2,390,300 | — | — |
| 2019-04-26 | $76.18 | $186.71 | 2,408,000 | — | — |
| 2019-04-25 | $76.25 | $186.88 | 6,132,900 | — | — |
| 2019-04-24 | $76.28 | $186.96 | 4,393,700 | — | — |
| 2019-04-23 | $76.34 | $187.10 | 3,411,800 | — | — |
| 2019-04-22 | $75.25 | $184.43 | 3,086,400 | — | — |
| 2019-04-18 | $74.33 | $182.18 | 4,054,400 | — | — |
| 2019-04-17 | $74.39 | $182.32 | 5,641,700 | — | — |
| 2019-04-16 | $77.62 | $190.24 | 2,384,400 | — | — |
| 2019-04-15 | $79.61 | $195.12 | 1,846,300 | — | — |
| 2019-04-12 | $79.32 | $194.41 | 2,226,200 | — | — |
| 2019-04-11 | $79.83 | $195.66 | 1,909,600 | — | — |
| 2019-04-10 | $80.16 | $196.47 | 1,807,300 | — | — |
| 2019-04-09 | $80.07 | $196.24 | 1,966,600 | — | — |
| 2019-04-08 | $79.66 | $195.24 | 3,637,800 | — | — |
| 2019-04-05 | $80.67 | $197.72 | 2,061,900 | — | — |
| 2019-04-04 | $80.55 | $197.42 | 2,246,700 | — | — |
| 2019-04-03 | $80.87 | $198.21 | 4,269,700 | — | — |
| 2019-04-02 | $81.54 | $199.85 | 2,412,200 | — | — |
| 2019-04-01 | $81.77 | $200.41 | 3,661,300 | — | — |
| 2019-03-29 | $81.31 | $199.28 | 4,078,700 | — | — |
| 2019-03-28 | $79.69 | $195.31 | 3,170,100 | — | — |
| 2019-03-27 | $79.09 | $193.84 | 4,062,700 | — | — |
| 2019-03-26 | $78.80 | $193.13 | 3,571,500 | — | — |
| 2019-03-25 | $77.63 | $190.26 | 2,050,900 | — | — |
| 2019-03-22 | $77.24 | $189.31 | 3,152,200 | — | — |
| 2019-03-21 | $78.45 | $192.27 | 2,115,000 | — | — |
| 2019-03-20 | $77.18 | $189.16 | 2,728,800 | — | — |
| 2019-03-19 | $77.59 | $190.17 | 2,064,000 | — | — |
| 2019-03-18 | $76.95 | $188.60 | 1,862,200 | — | — |
| 2019-03-15 | $76.94 | $188.57 | 5,042,400 | — | — |
| 2019-03-14 | $76.51 | $187.52 | 1,993,200 | — | — |
| 2019-03-13 | $76.38 | $187.20 | 2,485,500 | — | — |
| 2019-03-12 | $75.68 | $185.49 | 3,579,400 | — | — |
| 2019-03-11 | $75.12 | $184.11 | 2,015,800 | — | — |
| 2019-03-08 | $74.13 | $181.69 | 2,818,400 | — | — |
| 2019-03-07 | $74.72 | $183.13 | 2,916,900 | — | — |
| 2019-03-06 | $74.73 | $183.16 | 2,382,200 | — | — |
| 2019-03-05 | $75.71 | $185.56 | 2,162,600 | — | — |
| 2019-03-04 | $75.47 | $184.97 | 3,723,900 | — | — |
| 2019-03-01 | $75.84 | $185.88 | 2,420,500 | — | — |
| 2019-02-28 | $74.73 | $183.16 | 3,375,100 | — | — |
| 2019-02-27 | $75.07 | $183.52 | 2,997,900 | — | — |
| 2019-02-26 | $74.91 | $183.13 | 3,350,500 | — | — |
| 2019-02-25 | $74.79 | $182.84 | 3,457,200 | — | — |
| 2019-02-22 | $74.68 | $182.57 | 2,136,500 | — | — |
| 2019-02-21 | $74.03 | $180.98 | 2,388,300 | — | — |
| 2019-02-20 | $74.13 | $181.23 | 2,816,700 | — | — |
| 2019-02-19 | $73.47 | $179.61 | 1,999,500 | — | — |
| 2019-02-15 | $73.43 | $179.52 | 2,372,300 | — | — |
| 2019-02-14 | $72.44 | $177.09 | 2,200,700 | — | — |
| 2019-02-13 | $72.67 | $177.66 | 2,421,100 | — | — |
| 2019-02-12 | $72.48 | $177.19 | 3,458,700 | — | — |
| 2019-02-11 | $71.73 | $175.36 | 1,760,800 | — | — |
| 2019-02-08 | $71.50 | $174.80 | 2,571,100 | — | — |
| 2019-02-07 | $71.11 | $173.84 | 2,204,700 | — | — |
| 2019-02-06 | $71.77 | $175.46 | 2,052,000 | — | — |
| 2019-02-05 | $72.05 | $176.14 | 2,676,800 | — | — |
| 2019-02-04 | $72.57 | $177.41 | 2,601,400 | — | — |
| 2019-02-01 | $72.13 | $176.34 | 3,831,600 | — | — |
| 2019-01-31 | $72.49 | $177.22 | 5,555,800 | — | — |
| 2019-01-30 | $71.72 | $175.33 | 4,267,200 | — | — |
| 2019-01-29 | $70.25 | $171.74 | 2,427,300 | — | — |
| 2019-01-28 | $70.17 | $171.55 | 2,213,500 | — | — |
| 2019-01-25 | $70.33 | $171.94 | 1,962,300 | — | — |
| 2019-01-24 | $69.95 | $171.01 | 2,613,400 | — | — |
| 2019-01-23 | $69.64 | $170.25 | 3,209,800 | — | — |
| 2019-01-22 | $69.66 | $170.30 | 4,291,000 | — | — |
| 2019-01-18 | $70.63 | $172.67 | 3,396,600 | — | — |
| 2019-01-17 | $69.12 | $168.98 | 6,282,400 | — | — |
| 2019-01-16 | $68.26 | $166.88 | 4,253,100 | — | — |
| 2019-01-15 | $67.54 | $165.12 | 3,893,400 | — | — |
| 2019-01-14 | $66.12 | $161.64 | 4,054,100 | — | — |
| 2019-01-11 | $66.81 | $163.33 | 2,490,100 | — | — |
| 2019-01-10 | $67.31 | $164.55 | 2,668,300 | — | — |
| 2019-01-09 | $67.12 | $164.09 | 3,848,100 | — | — |
| 2019-01-08 | $65.99 | $161.33 | 4,764,500 | — | — |
| 2019-01-07 | $66.17 | $161.77 | 4,908,000 | — | — |
| 2019-01-04 | $66.50 | $162.57 | 4,759,900 | — | — |
| 2019-01-03 | $64.48 | $157.63 | 4,642,400 | — | — |
| 2019-01-02 | $65.30 | $159.64 | 4,816,900 | — | — |