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
- 1982-11-15 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 | $46.35 | $1,189.79 | 597,600 | — | — |
| 2019-12-30 | $46.24 | $1,186.97 | 604,100 | — | — |
| 2019-12-27 | $46.33 | $1,189.28 | 530,400 | — | — |
| 2019-12-26 | $46.11 | $1,183.63 | 552,100 | — | — |
| 2019-12-24 | $46.14 | $1,184.40 | 405,200 | — | — |
| 2019-12-23 | $46.30 | $1,188.51 | 564,900 | — | — |
| 2019-12-20 | $46.25 | $1,187.22 | 1,011,500 | — | — |
| 2019-12-19 | $46.39 | $1,190.82 | 803,700 | — | — |
| 2019-12-18 | $46.24 | $1,186.97 | 1,076,300 | — | — |
| 2019-12-17 | $46.72 | $1,199.29 | 1,100,200 | — | — |
| 2019-12-16 | $47.90 | $1,229.58 | 592,200 | — | — |
| 2019-12-13 | $47.50 | $1,219.31 | 1,253,600 | — | — |
| 2019-12-12 | $48.77 | $1,236.49 | 767,600 | — | — |
| 2019-12-11 | $49.00 | $1,242.32 | 634,400 | — | — |
| 2019-12-10 | $48.66 | $1,233.70 | 2,584,300 | — | — |
| 2019-12-09 | $48.74 | $1,235.72 | 919,900 | — | — |
| 2019-12-06 | $48.68 | $1,234.20 | 4,108,000 | — | — |
| 2019-12-05 | $48.59 | $1,231.92 | 606,600 | — | — |
| 2019-12-04 | $48.43 | $1,227.86 | 640,500 | — | — |
| 2019-12-03 | $47.80 | $1,211.89 | 621,500 | — | — |
| 2019-12-02 | $47.80 | $1,211.89 | 530,000 | — | — |
| 2019-11-29 | $48.07 | $1,218.74 | 245,500 | — | — |
| 2019-11-27 | $47.97 | $1,216.20 | 640,700 | — | — |
| 2019-11-26 | $47.93 | $1,215.19 | 607,100 | — | — |
| 2019-11-25 | $47.90 | $1,214.43 | 676,200 | — | — |
| 2019-11-22 | $47.84 | $1,212.91 | 482,400 | — | — |
| 2019-11-21 | $48.05 | $1,218.23 | 704,600 | — | — |
| 2019-11-20 | $48.05 | $1,218.23 | 637,300 | — | — |
| 2019-11-19 | $48.37 | $1,226.34 | 784,500 | — | — |
| 2019-11-18 | $48.77 | $1,236.49 | 548,300 | — | — |
| 2019-11-15 | $48.50 | $1,229.64 | 447,700 | — | — |
| 2019-11-14 | $48.42 | $1,227.61 | 437,900 | — | — |
| 2019-11-13 | $48.38 | $1,226.60 | 562,200 | — | — |
| 2019-11-12 | $48.37 | $1,226.34 | 680,600 | — | — |
| 2019-11-11 | $48.25 | $1,223.30 | 938,700 | — | — |
| 2019-11-08 | $47.80 | $1,211.89 | 586,600 | — | — |
| 2019-11-07 | $48.05 | $1,218.23 | 620,900 | — | — |
| 2019-11-06 | $47.65 | $1,208.09 | 1,065,800 | — | — |
| 2019-11-05 | $47.61 | $1,207.08 | 624,600 | — | — |
| 2019-11-04 | $47.43 | $1,202.51 | 2,053,600 | — | — |
| 2019-11-01 | $47.52 | $1,204.79 | 724,300 | — | — |
| 2019-10-31 | $47.45 | $1,203.02 | 772,400 | — | — |
| 2019-10-30 | $47.68 | $1,208.85 | 698,100 | — | — |
| 2019-10-29 | $47.34 | $1,200.23 | 849,500 | — | — |
| 2019-10-28 | $47.16 | $1,195.67 | 880,900 | — | — |
| 2019-10-25 | $46.65 | $1,182.74 | 892,900 | — | — |
| 2019-10-24 | $46.65 | $1,182.74 | 935,400 | — | — |
| 2019-10-23 | $46.72 | $1,184.51 | 2,111,400 | — | — |
| 2019-10-22 | $48.80 | $1,237.25 | 589,200 | — | — |
| 2019-10-21 | $49.09 | $1,244.60 | 950,200 | — | — |
| 2019-10-18 | $48.87 | $1,239.02 | 608,300 | — | — |
| 2019-10-17 | $48.87 | $1,239.02 | 593,800 | — | — |
| 2019-10-16 | $48.91 | $1,240.03 | 938,800 | — | — |
| 2019-10-15 | $49.02 | $1,242.82 | 920,100 | — | — |
| 2019-10-14 | $48.81 | $1,237.50 | 308,000 | — | — |
| 2019-10-11 | $48.88 | $1,239.27 | 927,200 | — | — |
| 2019-10-10 | $48.93 | $1,240.54 | 904,700 | — | — |
| 2019-10-09 | $48.56 | $1,231.16 | 694,800 | — | — |
| 2019-10-08 | $48.45 | $1,228.37 | 1,053,200 | — | — |
| 2019-10-07 | $48.49 | $1,229.39 | 1,325,900 | — | — |
| 2019-10-04 | $48.63 | $1,232.94 | 1,421,400 | — | — |
| 2019-10-03 | $48.27 | $1,223.81 | 1,189,000 | — | — |
| 2019-10-02 | $48.07 | $1,218.74 | 2,125,400 | — | — |
| 2019-10-01 | $48.52 | $1,230.15 | 949,000 | — | — |
| 2019-09-30 | $48.41 | $1,227.36 | 999,000 | — | — |
| 2019-09-27 | $48.41 | $1,227.36 | 679,700 | — | — |
| 2019-09-26 | $48.37 | $1,226.34 | 794,700 | — | — |
| 2019-09-25 | $48.42 | $1,227.61 | 496,400 | — | — |
| 2019-09-24 | $48.62 | $1,232.68 | 814,100 | — | — |
| 2019-09-23 | $48.29 | $1,224.32 | 569,600 | — | — |
| 2019-09-20 | $48.37 | $1,226.34 | 739,900 | — | — |
| 2019-09-19 | $48.05 | $1,218.23 | 604,800 | — | — |
| 2019-09-18 | $48.19 | $1,221.78 | 646,700 | — | — |
| 2019-09-17 | $48.00 | $1,216.96 | 564,300 | — | — |
| 2019-09-16 | $47.47 | $1,203.53 | 560,200 | — | — |
| 2019-09-13 | $47.89 | $1,214.17 | 695,300 | — | — |
| 2019-09-12 | $48.67 | $1,218.74 | 904,400 | — | — |
| 2019-09-11 | $48.43 | $1,212.73 | 4,701,700 | — | — |
| 2019-09-10 | $48.26 | $1,208.47 | 674,800 | — | — |
| 2019-09-09 | $48.37 | $1,211.23 | 704,100 | — | — |
| 2019-09-06 | $48.18 | $1,206.47 | 527,300 | — | — |
| 2019-09-05 | $47.85 | $1,198.20 | 600,600 | — | — |
| 2019-09-04 | $47.80 | $1,196.95 | 512,900 | — | — |
| 2019-09-03 | $47.21 | $1,182.18 | 1,967,400 | — | — |
| 2019-08-30 | $47.32 | $1,184.93 | 662,900 | — | — |
| 2019-08-29 | $47.24 | $1,182.93 | 759,600 | — | — |
| 2019-08-28 | $46.92 | $1,174.92 | 1,373,100 | — | — |
| 2019-08-27 | $46.26 | $1,158.39 | 499,000 | — | — |
| 2019-08-26 | $46.34 | $1,160.39 | 460,400 | — | — |
| 2019-08-23 | $46.19 | $1,156.64 | 876,700 | — | — |
| 2019-08-22 | $46.58 | $1,166.40 | 1,615,200 | — | — |
| 2019-08-21 | $46.62 | $1,167.40 | 625,600 | — | — |
| 2019-08-20 | $46.46 | $1,163.40 | 897,600 | — | — |
| 2019-08-19 | $46.84 | $1,172.91 | 538,600 | — | — |
| 2019-08-16 | $46.74 | $1,170.41 | 601,800 | — | — |
| 2019-08-15 | $46.42 | $1,162.40 | 554,200 | — | — |
| 2019-08-14 | $46.30 | $1,159.39 | 794,800 | — | — |
| 2019-08-13 | $46.60 | $1,166.90 | 681,200 | — | — |
| 2019-08-12 | $46.18 | $1,156.39 | 623,700 | — | — |
| 2019-08-09 | $46.42 | $1,162.40 | 653,900 | — | — |
| 2019-08-08 | $46.36 | $1,160.89 | 808,400 | — | — |
| 2019-08-07 | $46.30 | $1,159.39 | 964,200 | — | — |
| 2019-08-06 | $45.79 | $1,146.62 | 1,045,400 | — | — |
| 2019-08-05 | $45.98 | $1,151.38 | 1,283,300 | — | — |
| 2019-08-02 | $46.14 | $1,155.38 | 1,341,600 | — | — |
| 2019-08-01 | $45.92 | $1,149.88 | 1,039,500 | — | — |
| 2019-07-31 | $45.11 | $1,129.59 | 786,100 | — | — |
| 2019-07-30 | $45.62 | $1,142.36 | 733,900 | — | — |
| 2019-07-29 | $45.83 | $1,147.62 | 864,000 | — | — |
| 2019-07-26 | $45.57 | $1,141.11 | 520,300 | — | — |
| 2019-07-25 | $45.52 | $1,139.86 | 683,400 | — | — |
| 2019-07-24 | $45.76 | $1,145.87 | 929,300 | — | — |
| 2019-07-23 | $45.96 | $1,150.88 | 705,700 | — | — |
| 2019-07-22 | $45.66 | $1,143.36 | 799,700 | — | — |
| 2019-07-19 | $45.62 | $1,142.36 | 722,000 | — | — |
| 2019-07-18 | $46.12 | $1,154.88 | 472,200 | — | — |
| 2019-07-17 | $45.86 | $1,148.37 | 660,500 | — | — |
| 2019-07-16 | $45.89 | $1,149.12 | 818,200 | — | — |
| 2019-07-15 | $46.34 | $1,160.39 | 545,200 | — | — |
| 2019-07-12 | $46.29 | $1,159.14 | 523,800 | — | — |
| 2019-07-11 | $46.31 | $1,159.64 | 1,027,700 | — | — |
| 2019-07-10 | $46.09 | $1,154.13 | 1,169,200 | — | — |
| 2019-07-09 | $46.12 | $1,154.88 | 925,900 | — | — |
| 2019-07-08 | $45.81 | $1,147.12 | 1,056,400 | — | — |
| 2019-07-05 | $46.22 | $1,157.39 | 565,400 | — | — |
| 2019-07-03 | $46.29 | $1,159.14 | 763,600 | — | — |
| 2019-07-02 | $46.06 | $1,153.38 | 887,900 | — | — |
| 2019-07-01 | $45.42 | $1,137.36 | 481,800 | — | — |
| 2019-06-28 | $45.48 | $1,138.86 | 676,700 | — | — |
| 2019-06-27 | $45.60 | $1,141.86 | 539,200 | — | — |
| 2019-06-26 | $45.29 | $1,134.10 | 785,900 | — | — |
| 2019-06-25 | $45.52 | $1,139.86 | 592,000 | — | — |
| 2019-06-24 | $45.57 | $1,141.11 | 549,100 | — | — |
| 2019-06-21 | $45.36 | $1,135.85 | 687,300 | — | — |
| 2019-06-20 | $45.60 | $1,141.86 | 1,688,800 | — | — |
| 2019-06-19 | $45.50 | $1,139.36 | 505,200 | — | — |
| 2019-06-18 | $45.03 | $1,127.59 | 748,000 | — | — |
| 2019-06-17 | $44.30 | $1,109.31 | 840,200 | — | — |
| 2019-06-14 | $44.64 | $1,117.82 | 864,600 | — | — |
| 2019-06-13 | $44.91 | $1,124.58 | 1,023,000 | — | — |
| 2019-06-12 | $46.88 | $1,159.04 | 619,100 | — | — |
| 2019-06-11 | $46.71 | $1,154.84 | 1,501,800 | — | — |
| 2019-06-10 | $46.82 | $1,157.56 | 531,800 | — | — |
| 2019-06-07 | $46.85 | $1,158.30 | 744,400 | — | — |
| 2019-06-06 | $46.66 | $1,153.60 | 660,000 | — | — |
| 2019-06-05 | $46.15 | $1,140.99 | 572,500 | — | — |
| 2019-06-04 | $45.77 | $1,131.60 | 3,147,200 | — | — |
| 2019-06-03 | $45.42 | $1,122.94 | 660,800 | — | — |
| 2019-05-31 | $45.03 | $1,113.30 | 561,400 | — | — |
| 2019-05-30 | $45.15 | $1,116.27 | 626,600 | — | — |
| 2019-05-29 | $45.27 | $1,119.24 | 662,200 | — | — |
| 2019-05-28 | $45.39 | $1,122.20 | 706,400 | — | — |
| 2019-05-24 | $45.31 | $1,120.22 | 489,800 | — | — |
| 2019-05-23 | $45.16 | $1,116.52 | 656,700 | — | — |
| 2019-05-22 | $45.41 | $1,122.70 | 652,400 | — | — |
| 2019-05-21 | $45.48 | $1,124.43 | 656,500 | — | — |
| 2019-05-20 | $45.06 | $1,114.04 | 647,400 | — | — |
| 2019-05-17 | $45.04 | $1,113.55 | 510,600 | — | — |
| 2019-05-16 | $45.16 | $1,116.52 | 551,600 | — | — |
| 2019-05-15 | $44.80 | $1,107.62 | 517,200 | — | — |
| 2019-05-14 | $44.73 | $1,105.88 | 590,400 | — | — |
| 2019-05-13 | $44.43 | $1,098.47 | 571,400 | — | — |
| 2019-05-10 | $44.58 | $1,102.18 | 544,700 | — | — |
| 2019-05-09 | $44.48 | $1,099.70 | 667,200 | — | — |
| 2019-05-08 | $44.35 | $1,096.49 | 511,500 | — | — |
| 2019-05-07 | $44.33 | $1,096.00 | 691,900 | — | — |
| 2019-05-06 | $44.41 | $1,097.97 | 430,200 | — | — |
| 2019-05-03 | $44.42 | $1,098.22 | 601,100 | — | — |
| 2019-05-02 | $44.39 | $1,097.48 | 586,400 | — | — |
| 2019-05-01 | $44.65 | $1,103.91 | 504,000 | — | — |
| 2019-04-30 | $44.74 | $1,106.13 | 576,300 | — | — |
| 2019-04-29 | $44.62 | $1,103.17 | 438,300 | — | — |
| 2019-04-26 | $44.70 | $1,105.14 | 540,800 | — | — |
| 2019-04-25 | $44.52 | $1,100.69 | 390,000 | — | — |
| 2019-04-24 | $44.50 | $1,100.20 | 598,900 | — | — |
| 2019-04-23 | $44.86 | $1,109.10 | 588,000 | — | — |
| 2019-04-22 | $45.00 | $1,112.56 | 441,000 | — | — |
| 2019-04-18 | $45.44 | $1,123.44 | 648,000 | — | — |
| 2019-04-17 | $45.34 | $1,120.97 | 540,800 | — | — |
| 2019-04-16 | $45.38 | $1,121.96 | 450,200 | — | — |
| 2019-04-15 | $45.36 | $1,121.46 | 593,500 | — | — |
| 2019-04-12 | $45.37 | $1,121.71 | 729,500 | — | — |
| 2019-04-11 | $45.08 | $1,114.54 | 639,500 | — | — |
| 2019-04-10 | $44.91 | $1,110.34 | 658,900 | — | — |
| 2019-04-09 | $44.65 | $1,103.91 | 803,800 | — | — |
| 2019-04-08 | $44.87 | $1,109.35 | 565,800 | — | — |
| 2019-04-05 | $44.64 | $1,103.66 | 411,100 | — | — |
| 2019-04-04 | $44.73 | $1,105.88 | 639,600 | — | — |
| 2019-04-03 | $44.66 | $1,104.15 | 693,400 | — | — |
| 2019-04-02 | $44.72 | $1,105.64 | 631,600 | — | — |
| 2019-04-01 | $44.42 | $1,098.22 | 803,700 | — | — |
| 2019-03-29 | $44.39 | $1,097.48 | 743,300 | — | — |
| 2019-03-28 | $44.22 | $1,093.28 | 783,000 | — | — |
| 2019-03-27 | $44.47 | $1,099.46 | 1,511,000 | — | — |
| 2019-03-26 | $44.41 | $1,097.97 | 704,700 | — | — |
| 2019-03-25 | $44.20 | $1,092.78 | 891,600 | — | — |
| 2019-03-22 | $44.07 | $1,089.57 | 601,800 | — | — |
| 2019-03-21 | $44.19 | $1,092.53 | 534,200 | — | — |
| 2019-03-20 | $44.23 | $1,093.52 | 577,900 | — | — |
| 2019-03-19 | $44.30 | $1,095.25 | 938,600 | — | — |
| 2019-03-18 | $44.38 | $1,097.23 | 1,509,400 | — | — |
| 2019-03-15 | $44.17 | $1,092.04 | 690,800 | — | — |
| 2019-03-14 | $43.79 | $1,082.64 | 1,038,500 | — | — |
| 2019-03-13 | $44.83 | $1,093.62 | 1,152,100 | — | — |
| 2019-03-12 | $44.61 | $1,088.26 | 783,900 | — | — |
| 2019-03-11 | $44.47 | $1,084.84 | 632,700 | — | — |
| 2019-03-08 | $44.17 | $1,077.52 | 765,000 | — | — |
| 2019-03-07 | $43.81 | $1,068.74 | 1,015,600 | — | — |
| 2019-03-06 | $43.82 | $1,068.98 | 1,367,700 | — | — |
| 2019-03-05 | $43.75 | $1,067.28 | 744,700 | — | — |
| 2019-03-04 | $43.79 | $1,068.25 | 1,369,900 | — | — |
| 2019-03-01 | $43.55 | $1,062.40 | 1,422,800 | — | — |
| 2019-02-28 | $44.50 | $1,085.57 | 1,091,200 | — | — |
| 2019-02-27 | $44.43 | $1,083.86 | 527,800 | — | — |
| 2019-02-26 | $44.39 | $1,082.89 | 1,425,900 | — | — |
| 2019-02-25 | $44.23 | $1,078.98 | 646,200 | — | — |
| 2019-02-22 | $44.15 | $1,077.03 | 793,700 | — | — |
| 2019-02-21 | $43.81 | $1,068.74 | 742,800 | — | — |
| 2019-02-20 | $43.77 | $1,067.76 | 957,000 | — | — |
| 2019-02-19 | $43.61 | $1,063.86 | 744,900 | — | — |
| 2019-02-15 | $43.32 | $1,056.79 | 784,100 | — | — |
| 2019-02-14 | $43.02 | $1,049.47 | 782,300 | — | — |
| 2019-02-13 | $43.05 | $1,050.20 | 651,100 | — | — |
| 2019-02-12 | $43.21 | $1,054.10 | 668,300 | — | — |
| 2019-02-11 | $42.85 | $1,045.32 | 995,700 | — | — |
| 2019-02-08 | $43.23 | $1,054.59 | 874,600 | — | — |
| 2019-02-07 | $43.27 | $1,055.57 | 1,212,700 | — | — |
| 2019-02-06 | $43.53 | $1,061.91 | 643,300 | — | — |
| 2019-02-05 | $43.72 | $1,066.54 | 596,700 | — | — |
| 2019-02-04 | $43.46 | $1,060.20 | 613,900 | — | — |
| 2019-02-01 | $43.61 | $1,063.86 | 726,700 | — | — |
| 2019-01-31 | $43.50 | $1,061.18 | 920,500 | — | — |
| 2019-01-30 | $43.15 | $1,052.64 | 919,300 | — | — |
| 2019-01-29 | $42.90 | $1,046.54 | 1,193,800 | — | — |
| 2019-01-28 | $42.54 | $1,037.76 | 1,927,100 | — | — |
| 2019-01-25 | $42.35 | $1,033.12 | 850,600 | — | — |
| 2019-01-24 | $41.86 | $1,021.17 | 823,300 | — | — |
| 2019-01-23 | $41.81 | $1,019.95 | 726,300 | — | — |
| 2019-01-22 | $41.72 | $1,017.75 | 1,096,900 | — | — |
| 2019-01-18 | $42.04 | $1,025.56 | 826,800 | — | — |
| 2019-01-17 | $41.88 | $1,021.66 | 771,300 | — | — |
| 2019-01-16 | $41.88 | $1,021.66 | 700,500 | — | — |
| 2019-01-15 | $41.93 | $1,022.88 | 1,120,000 | — | — |
| 2019-01-14 | $41.58 | $1,014.34 | 1,387,200 | — | — |
| 2019-01-11 | $41.80 | $1,019.71 | 1,303,700 | — | — |
| 2019-01-10 | $41.61 | $1,015.07 | 936,400 | — | — |
| 2019-01-09 | $41.11 | $1,002.87 | 1,185,500 | — | — |
| 2019-01-08 | $41.12 | $1,003.12 | 1,511,900 | — | — |
| 2019-01-07 | $40.37 | $984.82 | 1,294,200 | — | — |
| 2019-01-04 | $39.87 | $972.62 | 1,210,700 | — | — |
| 2019-01-03 | $40.04 | $976.77 | 937,000 | — | — |
| 2019-01-02 | $39.74 | $969.45 | 877,000 | — | — |