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
- 1972-06-01 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 | $64.19 | $329.13 | 9,378,400 | — | — |
| 2019-12-30 | $63.73 | $326.77 | 7,862,300 | — | — |
| 2019-12-27 | $64.14 | $328.87 | 7,684,400 | — | — |
| 2019-12-26 | $63.96 | $327.95 | 8,187,700 | — | — |
| 2019-12-24 | $63.16 | $323.85 | 2,890,400 | — | — |
| 2019-12-23 | $63.21 | $324.11 | 12,914,900 | — | — |
| 2019-12-20 | $63.51 | $325.64 | 24,137,000 | — | — |
| 2019-12-19 | $62.85 | $322.26 | 12,928,200 | — | — |
| 2019-12-18 | $63.15 | $323.80 | 14,824,300 | — | — |
| 2019-12-17 | $64.11 | $328.72 | 16,207,100 | — | — |
| 2019-12-16 | $63.50 | $325.59 | 23,018,200 | — | — |
| 2019-12-13 | $63.82 | $327.23 | 14,526,400 | — | — |
| 2019-12-12 | $63.94 | $327.85 | 17,353,600 | — | — |
| 2019-12-11 | $62.41 | $320.00 | 18,262,900 | — | — |
| 2019-12-10 | $62.09 | $318.36 | 19,224,800 | — | — |
| 2019-12-09 | $61.28 | $314.21 | 16,110,700 | — | — |
| 2019-12-06 | $59.95 | $307.39 | 17,765,400 | — | — |
| 2019-12-05 | $59.48 | $304.98 | 17,149,700 | — | — |
| 2019-12-04 | $58.90 | $302.01 | 22,257,200 | — | — |
| 2019-12-03 | $57.75 | $296.11 | 16,233,300 | — | — |
| 2019-12-02 | $57.41 | $294.37 | 24,715,100 | — | — |
| 2019-11-29 | $56.94 | $291.96 | 11,292,400 | — | — |
| 2019-11-27 | $57.60 | $295.34 | 25,908,300 | — | — |
| 2019-11-26 | $56.73 | $290.88 | 21,781,800 | — | — |
| 2019-11-25 | $56.17 | $288.01 | 23,231,400 | — | — |
| 2019-11-22 | $56.45 | $289.44 | 21,515,600 | — | — |
| 2019-11-21 | $56.85 | $291.49 | 22,932,700 | — | — |
| 2019-11-20 | $56.41 | $289.24 | 185,413,200 | — | — |
| 2019-11-19 | $56.48 | $289.60 | 39,248,100 | — | — |
| 2019-11-18 | $57.65 | $295.60 | 28,506,700 | — | — |
| 2019-11-15 | $58.59 | $300.42 | 9,723,800 | — | — |
| 2019-11-14 | $58.51 | $300.01 | 10,931,900 | — | — |
| 2019-11-13 | $58.79 | $301.44 | 12,857,500 | — | — |
| 2019-11-12 | $58.39 | $299.39 | 9,700,600 | — | — |
| 2019-11-11 | $58.15 | $298.16 | 9,096,700 | — | — |
| 2019-11-08 | $58.02 | $297.49 | 11,580,000 | — | — |
| 2019-11-07 | $57.58 | $295.24 | 11,892,700 | — | — |
| 2019-11-06 | $56.96 | $292.06 | 13,475,600 | — | — |
| 2019-11-05 | $56.39 | $289.14 | 10,503,300 | — | — |
| 2019-11-04 | $56.64 | $290.42 | 12,960,100 | — | — |
| 2019-11-01 | $57.16 | $293.08 | 17,122,200 | — | — |
| 2019-10-31 | $57.37 | $294.16 | 25,041,900 | — | — |
| 2019-10-30 | $56.87 | $291.60 | 14,159,000 | — | — |
| 2019-10-29 | $55.77 | $285.96 | 9,118,900 | — | — |
| 2019-10-28 | $55.59 | $285.03 | 13,931,300 | — | — |
| 2019-10-25 | $54.98 | $281.91 | 12,353,100 | — | — |
| 2019-10-24 | $54.37 | $278.78 | 14,594,500 | — | — |
| 2019-10-23 | $54.77 | $280.83 | 13,025,500 | — | — |
| 2019-10-22 | $54.42 | $279.04 | 26,890,200 | — | — |
| 2019-10-21 | $53.20 | $272.78 | 13,098,200 | — | — |
| 2019-10-18 | $53.03 | $271.91 | 10,859,800 | — | — |
| 2019-10-17 | $52.42 | $268.78 | 8,926,000 | — | — |
| 2019-10-16 | $51.51 | $264.11 | 8,619,300 | — | — |
| 2019-10-15 | $51.83 | $265.76 | 7,414,300 | — | — |
| 2019-10-14 | $51.56 | $264.37 | 5,653,200 | — | — |
| 2019-10-11 | $51.61 | $264.63 | 11,271,800 | — | — |
| 2019-10-10 | $50.78 | $260.37 | 11,166,700 | — | — |
| 2019-10-09 | $50.83 | $260.63 | 7,815,700 | — | — |
| 2019-10-08 | $50.36 | $258.22 | 11,120,600 | — | — |
| 2019-10-07 | $50.88 | $260.88 | 9,367,100 | — | — |
| 2019-10-04 | $50.75 | $260.22 | 10,081,500 | — | — |
| 2019-10-03 | $49.55 | $254.06 | 9,227,000 | — | — |
| 2019-10-02 | $49.21 | $250.22 | 12,596,200 | — | — |
| 2019-10-01 | $50.65 | $257.54 | 9,932,400 | — | — |
| 2019-09-30 | $50.71 | $257.85 | 15,950,500 | — | — |
| 2019-09-27 | $50.22 | $255.35 | 11,466,100 | — | — |
| 2019-09-26 | $49.97 | $254.08 | 8,194,600 | — | — |
| 2019-09-25 | $49.84 | $253.42 | 7,078,700 | — | — |
| 2019-09-24 | $50.01 | $254.29 | 9,342,200 | — | — |
| 2019-09-23 | $50.52 | $256.88 | 9,178,700 | — | — |
| 2019-09-20 | $50.57 | $257.13 | 13,449,700 | — | — |
| 2019-09-19 | $50.07 | $254.59 | 8,016,200 | — | — |
| 2019-09-18 | $49.86 | $253.52 | 8,326,700 | — | — |
| 2019-09-17 | $49.74 | $252.91 | 10,059,800 | — | — |
| 2019-09-16 | $49.47 | $251.54 | 6,481,800 | — | — |
| 2019-09-13 | $49.43 | $251.34 | 7,343,500 | — | — |
| 2019-09-12 | $49.61 | $252.25 | 9,047,000 | — | — |
| 2019-09-11 | $49.24 | $250.37 | 8,153,800 | — | — |
| 2019-09-10 | $48.56 | $246.91 | 9,807,000 | — | — |
| 2019-09-09 | $48.09 | $244.52 | 7,470,800 | — | — |
| 2019-09-06 | $48.27 | $245.44 | 8,241,800 | — | — |
| 2019-09-05 | $48.51 | $246.66 | 7,320,900 | — | — |
| 2019-09-04 | $48.12 | $244.68 | 8,140,000 | — | — |
| 2019-09-03 | $48.04 | $244.27 | 7,708,200 | — | — |
| 2019-08-30 | $48.07 | $244.42 | 8,126,000 | — | — |
| 2019-08-29 | $48.27 | $245.44 | 10,342,000 | — | — |
| 2019-08-28 | $48.66 | $247.42 | 8,521,100 | — | — |
| 2019-08-27 | $47.93 | $243.71 | 14,748,000 | — | — |
| 2019-08-26 | $48.11 | $244.63 | 20,731,500 | — | — |
| 2019-08-23 | $46.58 | $236.85 | 16,319,900 | — | — |
| 2019-08-22 | $47.86 | $243.35 | 6,378,500 | — | — |
| 2019-08-21 | $47.77 | $242.90 | 6,729,200 | — | — |
| 2019-08-20 | $47.63 | $242.19 | 9,176,300 | — | — |
| 2019-08-19 | $47.46 | $241.32 | 7,788,700 | — | — |
| 2019-08-16 | $46.98 | $238.88 | 9,630,200 | — | — |
| 2019-08-15 | $45.75 | $232.63 | 8,513,700 | — | — |
| 2019-08-14 | $45.64 | $232.07 | 14,371,700 | — | — |
| 2019-08-13 | $46.49 | $236.39 | 8,496,200 | — | — |
| 2019-08-12 | $46.51 | $236.49 | 9,441,500 | — | — |
| 2019-08-09 | $47.32 | $240.61 | 12,213,600 | — | — |
| 2019-08-08 | $47.29 | $240.46 | 13,955,700 | — | — |
| 2019-08-07 | $46.24 | $235.12 | 16,780,700 | — | — |
| 2019-08-06 | $45.69 | $232.32 | 12,146,800 | — | — |
| 2019-08-05 | $45.38 | $230.74 | 17,156,700 | — | — |
| 2019-08-02 | $45.99 | $233.85 | 17,929,000 | — | — |
| 2019-08-01 | $45.20 | $229.83 | 16,077,500 | — | — |
| 2019-07-31 | $44.41 | $225.81 | 12,863,100 | — | — |
| 2019-07-30 | $44.56 | $226.58 | 13,906,500 | — | — |
| 2019-07-29 | $45.39 | $230.80 | 14,301,000 | — | — |
| 2019-07-26 | $45.37 | $230.69 | 20,318,100 | — | — |
| 2019-07-25 | $45.40 | $230.85 | 33,799,300 | — | — |
| 2019-07-24 | $43.23 | $219.81 | 14,490,600 | — | — |
| 2019-07-23 | $43.05 | $218.90 | 17,663,400 | — | — |
| 2019-07-22 | $42.77 | $217.47 | 12,390,600 | — | — |
| 2019-07-19 | $43.33 | $220.32 | 12,023,100 | — | — |
| 2019-07-18 | $44.05 | $223.98 | 13,177,600 | — | — |
| 2019-07-17 | $44.13 | $224.39 | 10,815,700 | — | — |
| 2019-07-16 | $44.45 | $226.02 | 11,590,900 | — | — |
| 2019-07-15 | $44.19 | $224.69 | 8,885,400 | — | — |
| 2019-07-12 | $44.27 | $225.10 | 14,254,900 | — | — |
| 2019-07-11 | $44.53 | $226.42 | 23,338,400 | — | — |
| 2019-07-10 | $45.96 | $233.69 | 8,807,200 | — | — |
| 2019-07-09 | $46.04 | $234.10 | 9,456,700 | — | — |
| 2019-07-08 | $45.77 | $232.73 | 11,884,000 | — | — |
| 2019-07-05 | $45.89 | $233.34 | 9,635,600 | — | — |
| 2019-07-03 | $46.56 | $236.74 | 6,121,500 | — | — |
| 2019-07-02 | $46.68 | $235.27 | 10,957,000 | — | — |
| 2019-07-01 | $46.18 | $232.75 | 14,049,600 | — | — |
| 2019-06-28 | $45.35 | $228.57 | 15,627,000 | — | — |
| 2019-06-27 | $45.10 | $227.31 | 10,918,600 | — | — |
| 2019-06-26 | $44.92 | $226.40 | 21,924,200 | — | — |
| 2019-06-25 | $45.77 | $230.68 | 24,456,700 | — | — |
| 2019-06-24 | $45.68 | $230.23 | 36,621,800 | — | — |
| 2019-06-21 | $49.34 | $248.68 | 14,979,300 | — | — |
| 2019-06-20 | $48.89 | $246.41 | 9,441,600 | — | — |
| 2019-06-19 | $48.61 | $245.00 | 8,720,800 | — | — |
| 2019-06-18 | $47.79 | $240.86 | 11,523,700 | — | — |
| 2019-06-17 | $48.21 | $242.98 | 9,514,200 | — | — |
| 2019-06-14 | $47.56 | $239.71 | 10,186,000 | — | — |
| 2019-06-13 | $47.33 | $238.55 | 9,328,000 | — | — |
| 2019-06-12 | $47.63 | $240.06 | 10,651,400 | — | — |
| 2019-06-11 | $46.87 | $236.23 | 11,030,300 | — | — |
| 2019-06-10 | $46.01 | $231.89 | 10,445,300 | — | — |
| 2019-06-07 | $46.75 | $235.62 | 6,801,600 | — | — |
| 2019-06-06 | $46.15 | $232.60 | 12,206,200 | — | — |
| 2019-06-05 | $46.63 | $235.02 | 10,052,400 | — | — |
| 2019-06-04 | $46.63 | $235.02 | 10,883,100 | — | — |
| 2019-06-03 | $46.12 | $232.45 | 13,277,000 | — | — |
| 2019-05-31 | $45.37 | $228.67 | 12,845,500 | — | — |
| 2019-05-30 | $45.88 | $231.24 | 8,594,900 | — | — |
| 2019-05-29 | $45.38 | $228.72 | 15,910,700 | — | — |
| 2019-05-28 | $45.86 | $231.14 | 16,422,900 | — | — |
| 2019-05-24 | $46.81 | $235.93 | 9,468,900 | — | — |
| 2019-05-23 | $47.30 | $238.39 | 10,834,500 | — | — |
| 2019-05-22 | $47.74 | $240.61 | 9,222,200 | — | — |
| 2019-05-21 | $47.43 | $239.05 | 12,018,800 | — | — |
| 2019-05-20 | $46.31 | $233.41 | 11,081,000 | — | — |
| 2019-05-17 | $46.85 | $236.13 | 10,144,900 | — | — |
| 2019-05-16 | $47.12 | $237.49 | 15,378,100 | — | — |
| 2019-05-15 | $46.63 | $235.02 | 10,143,300 | — | — |
| 2019-05-14 | $45.91 | $231.39 | 12,971,100 | — | — |
| 2019-05-13 | $45.90 | $231.34 | 15,454,000 | — | — |
| 2019-05-10 | $47.01 | $236.93 | 12,019,900 | — | — |
| 2019-05-09 | $47.23 | $238.04 | 13,886,300 | — | — |
| 2019-05-08 | $47.45 | $239.15 | 13,207,600 | — | — |
| 2019-05-07 | $47.22 | $237.99 | 13,189,700 | — | — |
| 2019-05-06 | $48.10 | $242.43 | 14,481,200 | — | — |
| 2019-05-03 | $48.62 | $245.05 | 24,355,100 | — | — |
| 2019-05-02 | $46.88 | $236.28 | 12,676,400 | — | — |
| 2019-05-01 | $46.58 | $234.77 | 18,282,300 | — | — |
| 2019-04-30 | $46.43 | $234.01 | 14,162,500 | — | — |
| 2019-04-29 | $46.32 | $233.46 | 15,735,800 | — | — |
| 2019-04-26 | $45.89 | $231.29 | 13,671,800 | — | — |
| 2019-04-25 | $45.64 | $230.03 | 17,288,000 | — | — |
| 2019-04-24 | $44.62 | $224.89 | 15,062,000 | — | — |
| 2019-04-23 | $45.32 | $228.42 | 14,386,000 | — | — |
| 2019-04-22 | $45.24 | $228.01 | 15,747,900 | — | — |
| 2019-04-18 | $45.52 | $229.42 | 23,633,800 | — | — |
| 2019-04-17 | $45.80 | $230.83 | 20,085,500 | — | — |
| 2019-04-16 | $46.02 | $231.94 | 21,336,600 | — | — |
| 2019-04-15 | $46.50 | $234.36 | 20,263,700 | — | — |
| 2019-04-12 | $45.57 | $229.68 | 25,363,500 | — | — |
| 2019-04-11 | $46.09 | $232.30 | 19,846,100 | — | — |
| 2019-04-10 | $45.89 | $231.29 | 13,083,700 | — | — |
| 2019-04-09 | $45.98 | $231.74 | 16,073,400 | — | — |
| 2019-04-08 | $46.79 | $235.82 | 15,953,300 | — | — |
| 2019-04-05 | $46.64 | $235.07 | 16,044,300 | — | — |
| 2019-04-04 | $46.67 | $235.22 | 17,925,900 | — | — |
| 2019-04-03 | $46.88 | $234.21 | 21,744,000 | — | — |
| 2019-04-02 | $46.70 | $233.31 | 15,098,100 | — | — |
| 2019-04-01 | $47.09 | $235.26 | 21,242,500 | — | — |
| 2019-03-29 | $47.71 | $238.36 | 49,293,100 | — | — |
| 2019-03-28 | $47.84 | $239.01 | 16,788,400 | — | — |
| 2019-03-27 | $47.98 | $239.71 | 19,695,800 | — | — |
| 2019-03-26 | $48.34 | $241.51 | 16,679,700 | — | — |
| 2019-03-25 | $47.49 | $237.26 | 12,968,600 | — | — |
| 2019-03-22 | $48.16 | $240.61 | 14,120,000 | — | — |
| 2019-03-21 | $48.92 | $244.40 | 13,308,400 | — | — |
| 2019-03-20 | $49.19 | $245.75 | 17,438,200 | — | — |
| 2019-03-19 | $49.60 | $247.80 | 11,656,500 | — | — |
| 2019-03-18 | $49.86 | $249.10 | 11,628,200 | — | — |
| 2019-03-15 | $49.96 | $249.60 | 27,370,700 | — | — |
| 2019-03-14 | $49.89 | $249.25 | 31,496,100 | — | — |
| 2019-03-13 | $50.97 | $254.65 | 12,357,700 | — | — |
| 2019-03-12 | $50.38 | $251.70 | 12,772,700 | — | — |
| 2019-03-11 | $50.90 | $254.30 | 13,960,600 | — | — |
| 2019-03-08 | $51.39 | $256.74 | 18,674,900 | — | — |
| 2019-03-07 | $51.51 | $257.34 | 19,096,800 | — | — |
| 2019-03-06 | $52.89 | $264.24 | 23,652,800 | — | — |
| 2019-03-05 | $53.80 | $268.78 | 23,848,200 | — | — |
| 2019-03-04 | $53.05 | $265.04 | 20,534,600 | — | — |
| 2019-03-01 | $53.22 | $265.89 | 34,760,700 | — | — |
| 2019-02-28 | $51.66 | $258.09 | 80,889,800 | — | — |
| 2019-02-27 | $50.96 | $254.60 | 17,453,600 | — | — |
| 2019-02-26 | $50.16 | $250.60 | 12,319,500 | — | — |
| 2019-02-25 | $50.65 | $253.05 | 10,551,500 | — | — |
| 2019-02-22 | $50.98 | $254.70 | 14,910,200 | — | — |
| 2019-02-21 | $50.13 | $250.45 | 25,947,000 | — | — |
| 2019-02-20 | $51.30 | $256.29 | 21,470,600 | — | — |
| 2019-02-19 | $51.36 | $256.59 | 9,732,700 | — | — |
| 2019-02-15 | $51.67 | $258.14 | 15,449,600 | — | — |
| 2019-02-14 | $50.83 | $253.95 | 17,855,300 | — | — |
| 2019-02-13 | $50.98 | $254.70 | 14,606,500 | — | — |
| 2019-02-12 | $49.71 | $248.35 | 13,815,500 | — | — |
| 2019-02-11 | $50.10 | $250.30 | 14,105,600 | — | — |
| 2019-02-08 | $50.22 | $250.90 | 9,618,800 | — | — |
| 2019-02-07 | $50.05 | $250.05 | 10,644,200 | — | — |
| 2019-02-06 | $51.14 | $255.49 | 13,101,200 | — | — |
| 2019-02-05 | $50.15 | $250.55 | 15,028,000 | — | — |
| 2019-02-04 | $50.85 | $254.05 | 26,142,100 | — | — |
| 2019-02-01 | $49.89 | $249.25 | 18,512,100 | — | — |
| 2019-01-31 | $49.37 | $246.65 | 12,945,500 | — | — |
| 2019-01-30 | $48.86 | $244.10 | 10,567,500 | — | — |
| 2019-01-29 | $48.32 | $241.41 | 10,883,100 | — | — |
| 2019-01-28 | $48.32 | $241.41 | 9,723,500 | — | — |
| 2019-01-25 | $48.93 | $244.45 | 19,652,100 | — | — |
| 2019-01-24 | $49.02 | $244.90 | 20,224,500 | — | — |
| 2019-01-23 | $49.96 | $249.60 | 15,683,500 | — | — |
| 2019-01-22 | $49.72 | $248.40 | 17,123,000 | — | — |
| 2019-01-18 | $50.12 | $250.40 | 20,409,900 | — | — |
| 2019-01-17 | $49.60 | $247.80 | 21,202,400 | — | — |
| 2019-01-16 | $49.13 | $245.45 | 14,961,200 | — | — |
| 2019-01-15 | $49.72 | $248.40 | 23,116,600 | — | — |
| 2019-01-14 | $47.97 | $239.66 | 18,295,900 | — | — |
| 2019-01-11 | $47.99 | $239.76 | 12,470,900 | — | — |
| 2019-01-10 | $47.72 | $238.41 | 24,947,800 | — | — |
| 2019-01-09 | $47.18 | $235.71 | 19,719,600 | — | — |
| 2019-01-08 | $47.99 | $239.76 | 16,415,900 | — | — |
| 2019-01-07 | $48.41 | $241.86 | 26,805,000 | — | — |
| 2019-01-04 | $46.89 | $234.26 | 47,515,800 | — | — |
| 2019-01-03 | $45.12 | $225.42 | 80,351,600 | — | — |
| 2019-01-02 | $52.43 | $259.89 | 8,441,300 | — | — |