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
- 1994-10-27 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 | $77.50 | $239.23 | 363,400 | — | — |
| 2019-12-30 | $77.11 | $238.03 | 303,500 | — | — |
| 2019-12-27 | $77.18 | $238.24 | 242,200 | — | — |
| 2019-12-26 | $76.87 | $237.29 | 135,500 | — | — |
| 2019-12-24 | $76.82 | $237.13 | 175,200 | — | — |
| 2019-12-23 | $77.00 | $237.69 | 254,900 | — | — |
| 2019-12-20 | $77.63 | $239.63 | 351,500 | — | — |
| 2019-12-19 | $77.50 | $239.23 | 266,900 | — | — |
| 2019-12-18 | $77.55 | $239.38 | 359,700 | — | — |
| 2019-12-17 | $77.50 | $239.23 | 531,100 | — | — |
| 2019-12-16 | $77.35 | $238.77 | 308,900 | — | — |
| 2019-12-13 | $76.93 | $237.47 | 1,024,500 | — | — |
| 2019-12-12 | $76.32 | $235.59 | 502,700 | — | — |
| 2019-12-11 | $75.81 | $234.01 | 288,500 | — | — |
| 2019-12-10 | $75.53 | $233.15 | 364,600 | — | — |
| 2019-12-09 | $75.39 | $232.72 | 1,293,000 | — | — |
| 2019-12-06 | $75.48 | $233.00 | 409,800 | — | — |
| 2019-12-05 | $75.60 | $233.37 | 522,400 | — | — |
| 2019-12-04 | $75.13 | $231.91 | 852,800 | — | — |
| 2019-12-03 | $74.32 | $229.41 | 868,300 | — | — |
| 2019-12-02 | $75.66 | $233.55 | 532,800 | — | — |
| 2019-11-29 | $76.95 | $237.53 | 946,800 | — | — |
| 2019-11-27 | $76.83 | $237.16 | 564,100 | — | — |
| 2019-11-26 | $76.38 | $235.77 | 319,200 | — | — |
| 2019-11-25 | $76.19 | $235.19 | 249,200 | — | — |
| 2019-11-22 | $76.04 | $234.72 | 255,000 | — | — |
| 2019-11-21 | $76.18 | $235.16 | 387,700 | — | — |
| 2019-11-20 | $76.29 | $235.50 | 288,600 | — | — |
| 2019-11-19 | $76.32 | $235.59 | 435,000 | — | — |
| 2019-11-18 | $76.73 | $236.85 | 348,000 | — | — |
| 2019-11-15 | $76.67 | $236.67 | 422,100 | — | — |
| 2019-11-14 | $76.12 | $234.97 | 308,900 | — | — |
| 2019-11-13 | $75.75 | $233.83 | 239,600 | — | — |
| 2019-11-12 | $75.96 | $234.48 | 4,278,400 | — | — |
| 2019-11-11 | $75.94 | $234.42 | 195,800 | — | — |
| 2019-11-08 | $76.08 | $234.85 | 220,800 | — | — |
| 2019-11-07 | $76.25 | $235.37 | 392,100 | — | — |
| 2019-11-06 | $75.44 | $232.87 | 320,200 | — | — |
| 2019-11-05 | $75.48 | $233.00 | 832,700 | — | — |
| 2019-11-04 | $75.00 | $231.51 | 702,800 | — | — |
| 2019-11-01 | $74.52 | $230.03 | 280,300 | — | — |
| 2019-10-31 | $73.99 | $228.40 | 442,800 | — | — |
| 2019-10-30 | $75.07 | $229.31 | 2,484,300 | — | — |
| 2019-10-29 | $75.09 | $229.37 | 239,100 | — | — |
| 2019-10-28 | $75.20 | $229.71 | 2,266,800 | — | — |
| 2019-10-25 | $75.12 | $229.47 | 327,100 | — | — |
| 2019-10-24 | $74.57 | $227.79 | 3,282,000 | — | — |
| 2019-10-23 | $74.68 | $228.12 | 254,100 | — | — |
| 2019-10-22 | $74.56 | $227.75 | 561,200 | — | — |
| 2019-10-21 | $74.47 | $227.48 | 391,300 | — | — |
| 2019-10-18 | $73.77 | $225.34 | 197,600 | — | — |
| 2019-10-17 | $73.65 | $224.97 | 190,500 | — | — |
| 2019-10-16 | $73.44 | $224.33 | 242,000 | — | — |
| 2019-10-15 | $73.35 | $224.06 | 407,800 | — | — |
| 2019-10-14 | $73.30 | $223.91 | 83,000 | — | — |
| 2019-10-11 | $73.44 | $224.33 | 359,900 | — | — |
| 2019-10-10 | $72.36 | $221.03 | 226,100 | — | — |
| 2019-10-09 | $71.79 | $219.29 | 294,700 | — | — |
| 2019-10-08 | $71.38 | $218.04 | 460,500 | — | — |
| 2019-10-07 | $72.15 | $220.39 | 724,300 | — | — |
| 2019-10-04 | $72.00 | $219.93 | 400,700 | — | — |
| 2019-10-03 | $71.59 | $218.68 | 838,800 | — | — |
| 2019-10-02 | $71.88 | $219.57 | 901,700 | — | — |
| 2019-10-01 | $73.25 | $223.75 | 379,300 | — | — |
| 2019-09-30 | $73.75 | $225.28 | 299,900 | — | — |
| 2019-09-27 | $73.64 | $224.94 | 347,600 | — | — |
| 2019-09-26 | $73.03 | $223.08 | 502,700 | — | — |
| 2019-09-25 | $73.20 | $223.60 | 365,900 | — | — |
| 2019-09-24 | $72.53 | $221.55 | 363,300 | — | — |
| 2019-09-23 | $73.08 | $223.23 | 506,100 | — | — |
| 2019-09-20 | $73.46 | $224.39 | 443,200 | — | — |
| 2019-09-19 | $73.36 | $224.09 | 291,900 | — | — |
| 2019-09-18 | $73.22 | $223.66 | 279,800 | — | — |
| 2019-09-17 | $72.93 | $222.78 | 447,900 | — | — |
| 2019-09-16 | $72.76 | $222.26 | 254,400 | — | — |
| 2019-09-13 | $72.69 | $222.04 | 358,400 | — | — |
| 2019-09-12 | $72.60 | $221.77 | 412,900 | — | — |
| 2019-09-11 | $72.35 | $221.00 | 533,000 | — | — |
| 2019-09-10 | $72.16 | $220.42 | 484,300 | — | — |
| 2019-09-09 | $70.87 | $216.48 | 982,400 | — | — |
| 2019-09-06 | $69.91 | $213.55 | 511,500 | — | — |
| 2019-09-05 | $69.29 | $211.66 | 619,800 | — | — |
| 2019-09-04 | $68.16 | $208.20 | 928,100 | — | — |
| 2019-09-03 | $67.78 | $207.04 | 678,500 | — | — |
| 2019-08-30 | $68.63 | $209.64 | 550,900 | — | — |
| 2019-08-29 | $68.60 | $209.55 | 668,200 | — | — |
| 2019-08-28 | $67.16 | $205.15 | 636,300 | — | — |
| 2019-08-27 | $66.90 | $204.36 | 1,098,100 | — | — |
| 2019-08-26 | $69.84 | $213.34 | 417,200 | — | — |
| 2019-08-23 | $69.24 | $211.50 | 370,600 | — | — |
| 2019-08-22 | $69.94 | $213.64 | 421,400 | — | — |
| 2019-08-21 | $70.04 | $213.95 | 334,800 | — | — |
| 2019-08-20 | $69.54 | $212.42 | 412,300 | — | — |
| 2019-08-19 | $70.53 | $215.44 | 373,500 | — | — |
| 2019-08-16 | $70.17 | $214.34 | 304,200 | — | — |
| 2019-08-15 | $69.28 | $211.63 | 386,200 | — | — |
| 2019-08-14 | $69.61 | $212.63 | 488,400 | — | — |
| 2019-08-13 | $71.60 | $218.71 | 271,200 | — | — |
| 2019-08-12 | $71.15 | $217.34 | 270,200 | — | — |
| 2019-08-09 | $72.26 | $220.73 | 190,700 | — | — |
| 2019-08-08 | $72.30 | $220.85 | 214,900 | — | — |
| 2019-08-07 | $71.57 | $218.62 | 414,400 | — | — |
| 2019-08-06 | $71.58 | $218.65 | 832,400 | — | — |
| 2019-08-05 | $71.87 | $219.54 | 618,400 | — | — |
| 2019-08-02 | $73.15 | $223.45 | 426,700 | — | — |
| 2019-08-01 | $73.68 | $225.07 | 397,300 | — | — |
| 2019-07-31 | $74.81 | $228.52 | 423,100 | — | — |
| 2019-07-30 | $75.75 | $229.00 | 453,100 | — | — |
| 2019-07-29 | $76.15 | $230.21 | 309,500 | — | — |
| 2019-07-26 | $75.91 | $229.48 | 258,200 | — | — |
| 2019-07-25 | $75.81 | $229.18 | 404,000 | — | — |
| 2019-07-24 | $75.89 | $229.42 | 347,800 | — | — |
| 2019-07-23 | $75.45 | $228.09 | 330,100 | — | — |
| 2019-07-22 | $75.28 | $227.58 | 303,600 | — | — |
| 2019-07-19 | $75.55 | $228.39 | 297,600 | — | — |
| 2019-07-18 | $76.02 | $229.81 | 316,000 | — | — |
| 2019-07-17 | $75.79 | $229.12 | 241,200 | — | — |
| 2019-07-16 | $76.01 | $229.78 | 336,700 | — | — |
| 2019-07-15 | $76.13 | $230.15 | 300,700 | — | — |
| 2019-07-12 | $76.70 | $231.87 | 374,800 | — | — |
| 2019-07-11 | $76.81 | $232.20 | 303,800 | — | — |
| 2019-07-10 | $76.53 | $231.36 | 425,000 | — | — |
| 2019-07-09 | $76.89 | $232.44 | 2,874,300 | — | — |
| 2019-07-08 | $76.76 | $232.05 | 1,479,300 | — | — |
| 2019-07-05 | $77.18 | $233.32 | 448,000 | — | — |
| 2019-07-03 | $76.61 | $231.60 | 405,000 | — | — |
| 2019-07-02 | $76.17 | $230.27 | 937,500 | — | — |
| 2019-07-01 | $75.71 | $228.88 | 153,300 | — | — |
| 2019-06-28 | $75.45 | $228.09 | 448,000 | — | — |
| 2019-06-27 | $75.07 | $226.94 | 326,300 | — | — |
| 2019-06-26 | $75.14 | $227.15 | 398,600 | — | — |
| 2019-06-25 | $75.14 | $227.15 | 306,200 | — | — |
| 2019-06-24 | $75.65 | $228.70 | 377,100 | — | — |
| 2019-06-21 | $75.54 | $228.36 | 393,700 | — | — |
| 2019-06-20 | $76.12 | $230.12 | 306,700 | — | — |
| 2019-06-19 | $75.46 | $228.12 | 287,000 | — | — |
| 2019-06-18 | $75.14 | $227.15 | 351,200 | — | — |
| 2019-06-17 | $74.22 | $224.37 | 209,600 | — | — |
| 2019-06-14 | $74.36 | $224.80 | 266,300 | — | — |
| 2019-06-13 | $74.36 | $224.80 | 225,600 | — | — |
| 2019-06-12 | $74.30 | $224.61 | 373,000 | — | — |
| 2019-06-11 | $74.90 | $226.43 | 461,200 | — | — |
| 2019-06-10 | $74.87 | $226.34 | 236,200 | — | — |
| 2019-06-07 | $74.47 | $225.13 | 1,405,000 | — | — |
| 2019-06-06 | $74.29 | $224.58 | 344,700 | — | — |
| 2019-06-05 | $74.30 | $224.61 | 367,500 | — | — |
| 2019-06-04 | $74.52 | $225.28 | 507,800 | — | — |
| 2019-06-03 | $73.13 | $221.08 | 1,315,300 | — | — |
| 2019-05-31 | $72.61 | $219.51 | 516,100 | — | — |
| 2019-05-30 | $73.52 | $222.26 | 467,400 | — | — |
| 2019-05-29 | $74.45 | $225.07 | 711,700 | — | — |
| 2019-05-28 | $76.04 | $229.87 | 402,700 | — | — |
| 2019-05-24 | $77.11 | $233.11 | 477,500 | — | — |
| 2019-05-23 | $75.57 | $228.45 | 602,500 | — | — |
| 2019-05-22 | $77.45 | $234.14 | 263,900 | — | — |
| 2019-05-21 | $77.99 | $235.77 | 326,900 | — | — |
| 2019-05-20 | $77.10 | $233.08 | 158,700 | — | — |
| 2019-05-17 | $76.80 | $232.17 | 379,900 | — | — |
| 2019-05-16 | $77.22 | $233.44 | 357,300 | — | — |
| 2019-05-15 | $77.08 | $233.02 | 283,900 | — | — |
| 2019-05-14 | $76.73 | $231.96 | 288,400 | — | — |
| 2019-05-13 | $76.31 | $230.69 | 426,100 | — | — |
| 2019-05-10 | $77.65 | $234.74 | 305,000 | — | — |
| 2019-05-09 | $77.66 | $234.77 | 443,500 | — | — |
| 2019-05-08 | $78.20 | $236.40 | 293,500 | — | — |
| 2019-05-07 | $78.36 | $236.89 | 420,600 | — | — |
| 2019-05-06 | $79.11 | $239.16 | 331,900 | — | — |
| 2019-05-03 | $79.08 | $239.06 | 278,900 | — | — |
| 2019-05-02 | $78.49 | $237.28 | 389,700 | — | — |
| 2019-05-01 | $78.62 | $237.67 | 1,440,700 | — | — |
| 2019-04-30 | $78.97 | $238.73 | 487,500 | — | — |
| 2019-04-29 | $79.14 | $237.00 | 433,100 | — | — |
| 2019-04-26 | $78.58 | $235.32 | 318,700 | — | — |
| 2019-04-25 | $78.12 | $233.95 | 485,900 | — | — |
| 2019-04-24 | $78.10 | $233.89 | 466,500 | — | — |
| 2019-04-23 | $78.68 | $235.62 | 497,900 | — | — |
| 2019-04-22 | $78.97 | $236.49 | 314,400 | — | — |
| 2019-04-18 | $78.84 | $236.10 | 334,100 | — | — |
| 2019-04-17 | $78.77 | $235.89 | 486,900 | — | — |
| 2019-04-16 | $77.81 | $233.02 | 358,100 | — | — |
| 2019-04-15 | $77.38 | $231.73 | 381,900 | — | — |
| 2019-04-12 | $77.45 | $231.94 | 439,800 | — | — |
| 2019-04-11 | $76.66 | $229.57 | 1,399,800 | — | — |
| 2019-04-10 | $76.57 | $229.30 | 266,000 | — | — |
| 2019-04-09 | $76.46 | $228.97 | 410,200 | — | — |
| 2019-04-08 | $76.77 | $229.90 | 339,300 | — | — |
| 2019-04-05 | $76.41 | $228.82 | 331,400 | — | — |
| 2019-04-04 | $76.58 | $229.33 | 399,600 | — | — |
| 2019-04-03 | $76.57 | $229.30 | 474,300 | — | — |
| 2019-04-02 | $76.52 | $229.15 | 574,100 | — | — |
| 2019-04-01 | $76.21 | $228.23 | 598,100 | — | — |
| 2019-03-29 | $74.82 | $224.06 | 463,100 | — | — |
| 2019-03-28 | $74.91 | $224.33 | 405,400 | — | — |
| 2019-03-27 | $75.26 | $225.38 | 470,900 | — | — |
| 2019-03-26 | $75.49 | $226.07 | 723,000 | — | — |
| 2019-03-25 | $75.31 | $225.53 | 549,700 | — | — |
| 2019-03-22 | $75.02 | $224.66 | 634,300 | — | — |
| 2019-03-21 | $76.52 | $229.15 | 575,500 | — | — |
| 2019-03-20 | $77.31 | $231.52 | 425,100 | — | — |
| 2019-03-19 | $77.82 | $233.05 | 332,700 | — | — |
| 2019-03-18 | $77.96 | $233.47 | 328,200 | — | — |
| 2019-03-15 | $77.63 | $232.48 | 430,300 | — | — |
| 2019-03-14 | $77.03 | $230.68 | 539,700 | — | — |
| 2019-03-13 | $76.83 | $230.08 | 365,100 | — | — |
| 2019-03-12 | $76.35 | $228.64 | 1,291,100 | — | — |
| 2019-03-11 | $76.78 | $229.93 | 906,100 | — | — |
| 2019-03-08 | $76.67 | $229.60 | 368,700 | — | — |
| 2019-03-07 | $76.90 | $230.29 | 649,100 | — | — |
| 2019-03-06 | $77.36 | $231.67 | 475,400 | — | — |
| 2019-03-05 | $77.67 | $232.60 | 363,900 | — | — |
| 2019-03-04 | $77.69 | $232.66 | 499,200 | — | — |
| 2019-03-01 | $77.58 | $232.33 | 461,900 | — | — |
| 2019-02-28 | $77.94 | $233.41 | 692,300 | — | — |
| 2019-02-27 | $78.27 | $234.39 | 787,900 | — | — |
| 2019-02-26 | $77.10 | $230.89 | 732,500 | — | — |
| 2019-02-25 | $75.27 | $225.41 | 533,000 | — | — |
| 2019-02-22 | $75.13 | $224.99 | 494,400 | — | — |
| 2019-02-21 | $74.49 | $223.07 | 719,700 | — | — |
| 2019-02-20 | $75.18 | $225.14 | 563,000 | — | — |
| 2019-02-19 | $74.35 | $222.66 | 419,800 | — | — |
| 2019-02-15 | $74.12 | $221.97 | 405,400 | — | — |
| 2019-02-14 | $73.35 | $219.66 | 318,200 | — | — |
| 2019-02-13 | $73.90 | $221.31 | 291,800 | — | — |
| 2019-02-12 | $73.91 | $221.34 | 420,000 | — | — |
| 2019-02-11 | $72.88 | $218.25 | 336,700 | — | — |
| 2019-02-08 | $73.06 | $218.79 | 322,300 | — | — |
| 2019-02-07 | $73.14 | $219.03 | 553,500 | — | — |
| 2019-02-06 | $73.65 | $220.56 | 564,000 | — | — |
| 2019-02-05 | $74.05 | $221.76 | 355,300 | — | — |
| 2019-02-04 | $73.75 | $220.86 | 470,500 | — | — |
| 2019-02-01 | $73.34 | $219.63 | 491,300 | — | — |
| 2019-01-31 | $73.19 | $219.18 | 744,700 | — | — |
| 2019-01-30 | $74.23 | $220.02 | 634,300 | — | — |
| 2019-01-29 | $73.12 | $216.73 | 349,600 | — | — |
| 2019-01-28 | $72.94 | $216.19 | 1,022,700 | — | — |
| 2019-01-25 | $73.48 | $217.79 | 309,100 | — | — |
| 2019-01-24 | $72.54 | $215.01 | 367,600 | — | — |
| 2019-01-23 | $72.37 | $214.50 | 469,400 | — | — |
| 2019-01-22 | $72.37 | $214.50 | 460,100 | — | — |
| 2019-01-18 | $72.95 | $216.22 | 426,700 | — | — |
| 2019-01-17 | $72.11 | $213.73 | 432,100 | — | — |
| 2019-01-16 | $71.54 | $212.04 | 384,500 | — | — |
| 2019-01-15 | $70.60 | $209.26 | 484,400 | — | — |
| 2019-01-14 | $69.82 | $206.95 | 772,300 | — | — |
| 2019-01-11 | $69.92 | $207.24 | 286,000 | — | — |
| 2019-01-10 | $69.83 | $206.98 | 462,900 | — | — |
| 2019-01-09 | $69.43 | $205.79 | 567,000 | — | — |
| 2019-01-08 | $68.34 | $202.56 | 659,400 | — | — |
| 2019-01-07 | $67.55 | $200.22 | 625,300 | — | — |
| 2019-01-04 | $67.28 | $199.42 | 477,100 | — | — |
| 2019-01-03 | $65.83 | $195.12 | 581,300 | — | — |
| 2019-01-02 | $65.94 | $195.45 | 634,200 | — | — |