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 | $48.80 | $190.04 | 805,887 | — | — |
| 2019-12-30 | $48.81 | $190.07 | 802,636 | — | — |
| 2019-12-27 | $49.00 | $190.80 | 836,602 | — | — |
| 2019-12-26 | $48.89 | $190.38 | 736,273 | — | — |
| 2019-12-24 | $48.58 | $189.17 | 416,900 | — | — |
| 2019-12-23 | $48.64 | $189.38 | 1,108,669 | — | — |
| 2019-12-20 | $48.49 | $188.82 | 1,224,132 | — | — |
| 2019-12-19 | $48.73 | $189.76 | 1,031,544 | — | — |
| 2019-12-18 | $48.83 | $190.14 | 1,273,120 | — | — |
| 2019-12-17 | $49.34 | $192.12 | 2,567,651 | — | — |
| 2019-12-16 | $49.23 | $191.70 | 1,849,650 | — | — |
| 2019-12-13 | $48.31 | $188.13 | 2,470,236 | — | — |
| 2019-12-12 | $47.94 | $186.67 | 2,439,857 | — | — |
| 2019-12-11 | $47.48 | $184.86 | 2,258,479 | — | — |
| 2019-12-10 | $46.91 | $182.67 | 1,946,056 | — | — |
| 2019-12-09 | $46.63 | $181.56 | 1,393,291 | — | — |
| 2019-12-06 | $46.16 | $179.76 | 1,419,747 | — | — |
| 2019-12-05 | $45.57 | $177.43 | 1,135,797 | — | — |
| 2019-12-04 | $45.87 | $178.61 | 1,107,100 | — | — |
| 2019-12-03 | $45.31 | $176.42 | 1,549,222 | — | — |
| 2019-12-02 | $46.16 | $179.76 | 1,564,243 | — | — |
| 2019-11-29 | $45.97 | $178.99 | 1,117,749 | — | — |
| 2019-11-27 | $46.25 | $180.10 | 1,215,837 | — | — |
| 2019-11-26 | $46.00 | $179.13 | 1,407,752 | — | — |
| 2019-11-25 | $45.91 | $178.75 | 1,270,654 | — | — |
| 2019-11-22 | $45.35 | $176.59 | 1,200,031 | — | — |
| 2019-11-21 | $44.89 | $174.79 | 1,181,758 | — | — |
| 2019-11-20 | $44.80 | $174.44 | 1,472,321 | — | — |
| 2019-11-19 | $45.60 | $177.57 | 1,696,521 | — | — |
| 2019-11-18 | $45.18 | $175.93 | 1,334,663 | — | — |
| 2019-11-15 | $45.40 | $176.77 | 2,427,750 | — | — |
| 2019-11-14 | $44.51 | $173.33 | 1,751,563 | — | — |
| 2019-11-13 | $44.34 | $172.67 | 1,631,279 | — | — |
| 2019-11-12 | $44.89 | $174.79 | 1,989,551 | — | — |
| 2019-11-11 | $44.93 | $174.96 | 2,126,089 | — | — |
| 2019-11-08 | $45.31 | $176.42 | 1,584,982 | — | — |
| 2019-11-07 | $45.91 | $178.78 | 1,667,600 | — | — |
| 2019-11-06 | $45.85 | $178.54 | 2,331,456 | — | — |
| 2019-11-05 | $46.25 | $180.10 | 3,854,222 | — | — |
| 2019-11-04 | $45.41 | $176.84 | 1,868,034 | — | — |
| 2019-11-01 | $44.59 | $173.64 | 1,980,134 | — | — |
| 2019-10-31 | $43.63 | $169.89 | 1,519,964 | — | — |
| 2019-10-30 | $44.04 | $171.49 | 1,726,004 | — | — |
| 2019-10-29 | $44.35 | $172.70 | 1,158,554 | — | — |
| 2019-10-28 | $44.50 | $173.29 | 2,028,450 | — | — |
| 2019-10-25 | $43.91 | $170.97 | 1,109,678 | — | — |
| 2019-10-24 | $43.60 | $169.75 | 1,441,382 | — | — |
| 2019-10-23 | $43.74 | $170.31 | 1,228,168 | — | — |
| 2019-10-22 | $43.32 | $168.68 | 1,582,292 | — | — |
| 2019-10-21 | $43.16 | $168.05 | 1,274,017 | — | — |
| 2019-10-18 | $42.40 | $165.10 | 1,313,700 | — | — |
| 2019-10-17 | $42.52 | $165.58 | 1,535,097 | — | — |
| 2019-10-16 | $42.97 | $167.32 | 1,473,106 | — | — |
| 2019-10-15 | $43.43 | $169.09 | 2,721,452 | — | — |
| 2019-10-14 | $43.37 | $168.88 | 1,329,954 | — | — |
| 2019-10-11 | $44.26 | $172.32 | 3,100,013 | — | — |
| 2019-10-10 | $43.15 | $168.02 | 2,378,089 | — | — |
| 2019-10-09 | $42.41 | $165.13 | 1,630,495 | — | — |
| 2019-10-08 | $42.35 | $164.89 | 1,653,587 | — | — |
| 2019-10-07 | $42.64 | $166.04 | 1,449,117 | — | — |
| 2019-10-04 | $43.18 | $168.15 | 1,627,132 | — | — |
| 2019-10-03 | $42.70 | $166.28 | 2,324,506 | — | — |
| 2019-10-02 | $42.53 | $165.62 | 3,472,410 | — | — |
| 2019-10-01 | $43.72 | $170.24 | 1,510,099 | — | — |
| 2019-09-30 | $44.05 | $171.52 | 1,834,292 | — | — |
| 2019-09-27 | $44.40 | $172.88 | 1,694,392 | — | — |
| 2019-09-26 | $44.14 | $171.87 | 1,321,099 | — | — |
| 2019-09-25 | $44.27 | $172.39 | 2,154,338 | — | — |
| 2019-09-24 | $43.90 | $170.93 | 3,928,993 | — | — |
| 2019-09-23 | $45.14 | $175.76 | 1,918,031 | — | — |
| 2019-09-20 | $45.49 | $177.12 | 1,603,030 | — | — |
| 2019-09-19 | $45.81 | $178.37 | 1,345,985 | — | — |
| 2019-09-18 | $45.66 | $177.81 | 1,667,263 | — | — |
| 2019-09-17 | $46.01 | $179.17 | 1,507,969 | — | — |
| 2019-09-16 | $46.42 | $180.76 | 2,678,742 | — | — |
| 2019-09-13 | $46.32 | $180.35 | 3,073,446 | — | — |
| 2019-09-12 | $45.46 | $177.01 | 1,691,589 | — | — |
| 2019-09-11 | $45.12 | $175.69 | 1,642,826 | — | — |
| 2019-09-10 | $44.92 | $174.93 | 2,277,760 | — | — |
| 2019-09-09 | $44.38 | $172.81 | 1,854,470 | — | — |
| 2019-09-06 | $43.85 | $170.76 | 1,899,759 | — | — |
| 2019-09-05 | $43.99 | $171.28 | 2,226,082 | — | — |
| 2019-09-04 | $44.97 | $169.68 | 2,811,468 | — | — |
| 2019-09-03 | $43.47 | $164.03 | 1,776,785 | — | — |
| 2019-08-30 | $43.85 | $165.47 | 2,313,632 | — | — |
| 2019-08-29 | $42.94 | $162.04 | 1,272,671 | — | — |
| 2019-08-28 | $42.65 | $160.93 | 3,005,737 | — | — |
| 2019-08-27 | $42.05 | $158.68 | 1,977,444 | — | — |
| 2019-08-26 | $42.12 | $158.94 | 1,825,324 | — | — |
| 2019-08-23 | $41.65 | $157.16 | 3,621,054 | — | — |
| 2019-08-22 | $42.15 | $159.05 | 2,415,082 | — | — |
| 2019-08-21 | $42.47 | $160.26 | 2,827,498 | — | — |
| 2019-08-20 | $43.20 | $163.02 | 2,562,382 | — | — |
| 2019-08-19 | $43.84 | $165.41 | 2,137,074 | — | — |
| 2019-08-16 | $43.54 | $164.30 | 2,611,257 | — | — |
| 2019-08-15 | $43.98 | $165.95 | 2,144,361 | — | — |
| 2019-08-14 | $43.86 | $165.51 | 2,527,855 | — | — |
| 2019-08-13 | $45.18 | $170.49 | 3,641,008 | — | — |
| 2019-08-12 | $44.19 | $166.75 | 1,266,506 | — | — |
| 2019-08-09 | $44.59 | $168.23 | 2,396,362 | — | — |
| 2019-08-08 | $45.50 | $171.67 | 1,912,650 | — | — |
| 2019-08-07 | $44.50 | $167.93 | 2,425,059 | — | — |
| 2019-08-06 | $44.80 | $169.04 | 1,637,557 | — | — |
| 2019-08-05 | $44.99 | $169.75 | 3,741,786 | — | — |
| 2019-08-02 | $46.43 | $175.20 | 2,374,054 | — | — |
| 2019-08-01 | $47.22 | $178.16 | 4,261,482 | — | — |
| 2019-07-31 | $49.00 | $184.90 | 3,144,405 | — | — |
| 2019-07-30 | $50.19 | $189.37 | 1,659,192 | — | — |
| 2019-07-29 | $50.34 | $189.95 | 1,538,909 | — | — |
| 2019-07-26 | $50.07 | $188.94 | 2,091,001 | — | — |
| 2019-07-25 | $50.05 | $188.87 | 1,600,564 | — | — |
| 2019-07-24 | $50.26 | $189.64 | 2,057,932 | — | — |
| 2019-07-23 | $52.08 | $196.51 | 1,399,456 | — | — |
| 2019-07-22 | $52.16 | $196.81 | 1,373,225 | — | — |
| 2019-07-19 | $52.01 | $196.24 | 1,291,168 | — | — |
| 2019-07-18 | $51.60 | $194.69 | 1,955,248 | — | — |
| 2019-07-17 | $51.75 | $195.26 | 1,911,753 | — | — |
| 2019-07-16 | $51.35 | $193.75 | 1,622,872 | — | — |
| 2019-07-15 | $51.61 | $194.73 | 794,453 | — | — |
| 2019-07-12 | $51.06 | $192.67 | 1,340,828 | — | — |
| 2019-07-11 | $51.03 | $192.57 | 936,035 | — | — |
| 2019-07-10 | $51.24 | $193.35 | 1,513,462 | — | — |
| 2019-07-09 | $50.73 | $191.43 | 2,022,732 | — | — |
| 2019-07-08 | $51.02 | $192.50 | 1,907,606 | — | — |
| 2019-07-05 | $50.50 | $190.55 | 2,760,350 | — | — |
| 2019-07-03 | $52.57 | $198.36 | 1,169,651 | — | — |
| 2019-07-02 | $52.60 | $198.50 | 1,452,928 | — | — |
| 2019-07-01 | $52.13 | $196.71 | 2,284,934 | — | — |
| 2019-06-28 | $51.84 | $195.60 | 1,357,419 | — | — |
| 2019-06-27 | $51.93 | $195.94 | 1,956,145 | — | — |
| 2019-06-26 | $51.62 | $194.79 | 1,530,277 | — | — |
| 2019-06-25 | $50.92 | $192.13 | 1,815,235 | — | — |
| 2019-06-24 | $51.15 | $193.01 | 1,626,235 | — | — |
| 2019-06-21 | $50.49 | $190.52 | 1,381,969 | — | — |
| 2019-06-20 | $50.93 | $192.17 | 2,835,233 | — | — |
| 2019-06-19 | $49.71 | $187.59 | 1,885,074 | — | — |
| 2019-06-18 | $50.29 | $189.74 | 1,575,341 | — | — |
| 2019-06-17 | $48.93 | $184.63 | 912,494 | — | — |
| 2019-06-14 | $49.04 | $185.03 | 1,333,654 | — | — |
| 2019-06-13 | $49.48 | $186.71 | 2,005,245 | — | — |
| 2019-06-12 | $48.87 | $184.39 | 2,016,455 | — | — |
| 2019-06-11 | $49.11 | $185.30 | 4,382,886 | — | — |
| 2019-06-10 | $47.57 | $179.51 | 3,142,163 | — | — |
| 2019-06-07 | $47.37 | $178.74 | 2,430,552 | — | — |
| 2019-06-06 | $47.03 | $177.46 | 2,797,343 | — | — |
| 2019-06-05 | $46.73 | $176.31 | 2,716,071 | — | — |
| 2019-06-04 | $47.29 | $178.43 | 1,467,053 | — | — |
| 2019-06-03 | $46.73 | $176.31 | 3,204,603 | — | — |
| 2019-05-31 | $46.31 | $174.73 | 2,316,659 | — | — |
| 2019-05-30 | $46.83 | $176.72 | 2,021,836 | — | — |
| 2019-05-29 | $46.96 | $177.19 | 2,448,040 | — | — |
| 2019-05-28 | $47.41 | $178.91 | 1,906,485 | — | — |
| 2019-05-24 | $46.82 | $176.65 | 2,506,892 | — | — |
| 2019-05-23 | $45.74 | $172.61 | 2,040,444 | — | — |
| 2019-05-22 | $46.17 | $174.23 | 1,372,889 | — | — |
| 2019-05-21 | $46.69 | $176.18 | 5,279,237 | — | — |
| 2019-05-20 | $46.67 | $176.11 | 3,506,824 | — | — |
| 2019-05-17 | $46.45 | $175.27 | 2,259,151 | — | — |
| 2019-05-16 | $46.42 | $175.17 | 1,768,490 | — | — |
| 2019-05-15 | $45.87 | $173.08 | 1,678,698 | — | — |
| 2019-05-14 | $45.72 | $172.51 | 1,525,121 | — | — |
| 2019-05-13 | $45.18 | $170.49 | 2,634,014 | — | — |
| 2019-05-10 | $46.27 | $174.60 | 1,482,410 | — | — |
| 2019-05-09 | $45.90 | $173.18 | 1,540,702 | — | — |
| 2019-05-08 | $46.19 | $174.29 | 1,798,869 | — | — |
| 2019-05-07 | $46.29 | $174.66 | 1,569,288 | — | — |
| 2019-05-06 | $46.30 | $174.70 | 1,769,723 | — | — |
| 2019-05-03 | $47.11 | $177.76 | 1,765,239 | — | — |
| 2019-05-02 | $46.14 | $174.09 | 1,645,516 | — | — |
| 2019-05-01 | $46.32 | $174.77 | 3,445,730 | — | — |
| 2019-04-30 | $47.23 | $178.23 | 1,375,691 | — | — |
| 2019-04-29 | $47.58 | $179.54 | 1,053,516 | — | — |
| 2019-04-26 | $47.53 | $179.34 | 1,324,686 | — | — |
| 2019-04-25 | $47.59 | $179.58 | 1,508,418 | — | — |
| 2019-04-24 | $47.55 | $179.41 | 1,680,715 | — | — |
| 2019-04-23 | $48.78 | $184.06 | 1,850,435 | — | — |
| 2019-04-22 | $49.18 | $185.57 | 1,578,368 | — | — |
| 2019-04-18 | $49.02 | $184.96 | 1,275,025 | — | — |
| 2019-04-17 | $49.17 | $185.54 | 2,202,317 | — | — |
| 2019-04-16 | $49.39 | $186.38 | 3,042,058 | — | — |
| 2019-04-15 | $49.97 | $188.57 | 1,370,647 | — | — |
| 2019-04-12 | $50.70 | $191.29 | 1,614,240 | — | — |
| 2019-04-11 | $50.27 | $189.68 | 954,195 | — | — |
| 2019-04-10 | $50.85 | $191.86 | 1,831,602 | — | — |
| 2019-04-09 | $50.41 | $190.22 | 1,341,949 | — | — |
| 2019-04-08 | $50.96 | $192.30 | 1,646,637 | — | — |
| 2019-04-05 | $50.25 | $189.61 | 1,354,392 | — | — |
| 2019-04-04 | $50.12 | $189.10 | 1,971,839 | — | — |
| 2019-04-03 | $50.22 | $189.51 | 3,890,206 | — | — |
| 2019-04-02 | $50.05 | $188.87 | 3,440,237 | — | — |
| 2019-04-01 | $49.96 | $188.50 | 4,157,565 | — | — |
| 2019-03-29 | $48.77 | $184.02 | 3,293,722 | — | — |
| 2019-03-28 | $48.18 | $181.80 | 2,010,289 | — | — |
| 2019-03-27 | $48.05 | $181.30 | 3,216,934 | — | — |
| 2019-03-26 | $47.73 | $180.08 | 2,931,527 | — | — |
| 2019-03-25 | $47.02 | $177.42 | 2,358,920 | — | — |
| 2019-03-22 | $46.61 | $175.88 | 2,541,980 | — | — |
| 2019-03-21 | $47.89 | $180.72 | 2,837,812 | — | — |
| 2019-03-20 | $47.63 | $179.71 | 3,733,603 | — | — |
| 2019-03-19 | $47.14 | $177.86 | 4,672,328 | — | — |
| 2019-03-18 | $47.30 | $178.47 | 1,743,379 | — | — |
| 2019-03-15 | $46.49 | $175.44 | 2,487,387 | — | — |
| 2019-03-14 | $46.57 | $175.71 | 2,223,167 | — | — |
| 2019-03-13 | $47.11 | $177.76 | 1,263,591 | — | — |
| 2019-03-12 | $46.64 | $175.98 | 1,388,807 | — | — |
| 2019-03-11 | $46.50 | $175.47 | 1,424,006 | — | — |
| 2019-03-08 | $46.07 | $173.86 | 1,641,256 | — | — |
| 2019-03-07 | $46.29 | $174.66 | 2,078,670 | — | — |
| 2019-03-06 | $47.48 | $175.47 | 1,880,029 | — | — |
| 2019-03-05 | $47.18 | $174.35 | 1,079,523 | — | — |
| 2019-03-04 | $47.09 | $174.02 | 1,971,727 | — | — |
| 2019-03-01 | $46.84 | $173.10 | 4,796,535 | — | — |
| 2019-02-28 | $47.19 | $174.38 | 2,710,578 | — | — |
| 2019-02-27 | $48.42 | $178.93 | 2,277,312 | — | — |
| 2019-02-26 | $48.60 | $179.59 | 1,246,888 | — | — |
| 2019-02-25 | $48.31 | $178.54 | 2,047,731 | — | — |
| 2019-02-22 | $48.44 | $179.00 | 1,379,278 | — | — |
| 2019-02-21 | $47.63 | $176.00 | 2,995,873 | — | — |
| 2019-02-20 | $48.32 | $178.57 | 2,502,296 | — | — |
| 2019-02-19 | $47.46 | $175.37 | 2,663,160 | — | — |
| 2019-02-15 | $47.07 | $173.92 | 2,007,711 | — | — |
| 2019-02-14 | $46.36 | $171.32 | 1,490,482 | — | — |
| 2019-02-13 | $46.08 | $170.30 | 2,522,138 | — | — |
| 2019-02-12 | $45.72 | $168.94 | 2,686,925 | — | — |
| 2019-02-11 | $45.41 | $167.79 | 2,407,123 | — | — |
| 2019-02-08 | $45.23 | $167.13 | 2,708,336 | — | — |
| 2019-02-07 | $45.02 | $166.37 | 2,605,989 | — | — |
| 2019-02-06 | $45.50 | $168.15 | 2,791,963 | — | — |
| 2019-02-05 | $45.63 | $168.62 | 1,534,873 | — | — |
| 2019-02-04 | $45.60 | $168.52 | 2,699,256 | — | — |
| 2019-02-01 | $45.58 | $168.42 | 1,527,475 | — | — |
| 2019-01-31 | $45.66 | $168.75 | 2,671,455 | — | — |
| 2019-01-30 | $45.25 | $167.23 | 4,049,613 | — | — |
| 2019-01-29 | $43.81 | $161.89 | 3,384,299 | — | — |
| 2019-01-28 | $43.01 | $158.92 | 3,012,127 | — | — |
| 2019-01-25 | $43.01 | $158.92 | 4,236,932 | — | — |
| 2019-01-24 | $41.59 | $153.68 | 1,238,705 | — | — |
| 2019-01-23 | $41.51 | $153.39 | 1,941,572 | — | — |
| 2019-01-22 | $41.36 | $152.86 | 2,541,195 | — | — |
| 2019-01-18 | $42.85 | $158.36 | 2,667,420 | — | — |
| 2019-01-17 | $42.69 | $157.74 | 2,418,782 | — | — |
| 2019-01-16 | $42.23 | $156.06 | 2,136,962 | — | — |
| 2019-01-15 | $42.40 | $156.68 | 2,948,230 | — | — |
| 2019-01-14 | $42.05 | $155.40 | 2,045,040 | — | — |
| 2019-01-11 | $42.11 | $155.59 | 1,938,545 | — | — |
| 2019-01-10 | $42.41 | $156.71 | 2,381,565 | — | — |
| 2019-01-09 | $44.25 | $156.78 | 4,292,533 | — | — |
| 2019-01-08 | $44.01 | $155.93 | 3,259,420 | — | — |
| 2019-01-07 | $44.14 | $156.40 | 3,451,223 | — | — |
| 2019-01-04 | $43.91 | $155.58 | 4,479,964 | — | — |
| 2019-01-03 | $41.38 | $146.63 | 4,429,632 | — | — |
| 2019-01-02 | $42.69 | $151.28 | 2,246,036 | — | — |