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
- 1992-05-19 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 | $45.22 | $45.22 | 3,725,800 | — | — |
| 2019-12-30 | $44.99 | $44.99 | 3,868,200 | — | — |
| 2019-12-27 | $45.22 | $45.22 | 2,123,400 | — | — |
| 2019-12-26 | $45.26 | $45.26 | 2,009,000 | — | — |
| 2019-12-24 | $45.31 | $45.31 | 1,036,800 | — | — |
| 2019-12-23 | $45.22 | $45.22 | 5,062,100 | — | — |
| 2019-12-20 | $45.37 | $45.37 | 14,231,800 | — | — |
| 2019-12-19 | $44.83 | $44.83 | 6,883,100 | — | — |
| 2019-12-18 | $44.74 | $44.74 | 4,932,600 | — | — |
| 2019-12-17 | $44.75 | $44.75 | 9,109,500 | — | — |
| 2019-12-16 | $45.20 | $45.20 | 8,569,200 | — | — |
| 2019-12-13 | $45.09 | $45.09 | 7,539,000 | — | — |
| 2019-12-12 | $44.67 | $44.67 | 7,023,100 | — | — |
| 2019-12-11 | $43.82 | $43.82 | 5,844,200 | — | — |
| 2019-12-10 | $44.01 | $44.01 | 5,704,800 | — | — |
| 2019-12-09 | $43.71 | $43.71 | 9,749,900 | — | — |
| 2019-12-06 | $44.08 | $44.08 | 7,951,400 | — | — |
| 2019-12-05 | $43.26 | $43.26 | 5,409,200 | — | — |
| 2019-12-04 | $43.01 | $43.01 | 3,657,700 | — | — |
| 2019-12-03 | $42.61 | $42.61 | 3,176,200 | — | — |
| 2019-12-02 | $42.72 | $42.72 | 4,920,700 | — | — |
| 2019-11-29 | $43.25 | $43.25 | 2,375,500 | — | — |
| 2019-11-27 | $43.21 | $43.21 | 4,736,000 | — | — |
| 2019-11-26 | $42.83 | $42.83 | 5,847,900 | — | — |
| 2019-11-25 | $42.85 | $42.85 | 5,029,900 | — | — |
| 2019-11-22 | $41.85 | $41.85 | 5,655,500 | — | — |
| 2019-11-21 | $42.36 | $42.36 | 3,935,700 | — | — |
| 2019-11-20 | $42.61 | $42.61 | 5,274,400 | — | — |
| 2019-11-19 | $42.63 | $42.63 | 5,389,200 | — | — |
| 2019-11-18 | $42.29 | $42.29 | 11,969,800 | — | — |
| 2019-11-15 | $42.31 | $42.31 | 7,513,700 | — | — |
| 2019-11-14 | $41.57 | $41.57 | 4,674,500 | — | — |
| 2019-11-13 | $41.42 | $41.42 | 5,097,400 | — | — |
| 2019-11-12 | $41.22 | $41.22 | 7,076,700 | — | — |
| 2019-11-11 | $40.17 | $40.17 | 5,199,700 | — | — |
| 2019-11-08 | $40.51 | $40.51 | 3,235,600 | — | — |
| 2019-11-07 | $40.72 | $40.72 | 4,586,100 | — | — |
| 2019-11-06 | $40.72 | $40.72 | 4,296,000 | — | — |
| 2019-11-05 | $40.59 | $40.59 | 5,801,200 | — | — |
| 2019-11-04 | $40.98 | $40.98 | 6,187,200 | — | — |
| 2019-11-01 | $41.51 | $41.51 | 7,382,400 | — | — |
| 2019-10-31 | $41.70 | $41.70 | 5,321,700 | — | — |
| 2019-10-30 | $42.01 | $42.01 | 4,275,000 | — | — |
| 2019-10-29 | $41.75 | $41.75 | 4,831,300 | — | — |
| 2019-10-28 | $41.57 | $41.57 | 6,527,800 | — | — |
| 2019-10-25 | $40.85 | $40.85 | 6,549,000 | — | — |
| 2019-10-24 | $40.54 | $40.54 | 10,727,900 | — | — |
| 2019-10-23 | $40.09 | $40.09 | 21,256,800 | — | — |
| 2019-10-22 | $38.18 | $38.18 | 9,707,000 | — | — |
| 2019-10-21 | $38.65 | $38.65 | 8,590,100 | — | — |
| 2019-10-18 | $38.47 | $38.47 | 10,584,800 | — | — |
| 2019-10-17 | $38.17 | $38.17 | 6,319,400 | — | — |
| 2019-10-16 | $38.18 | $38.18 | 14,814,100 | — | — |
| 2019-10-15 | $38.46 | $38.46 | 10,241,400 | — | — |
| 2019-10-14 | $37.97 | $37.97 | 5,479,900 | — | — |
| 2019-10-11 | $38.23 | $38.23 | 16,058,100 | — | — |
| 2019-10-10 | $37.98 | $37.98 | 17,235,800 | — | — |
| 2019-10-09 | $38.61 | $38.61 | 8,593,300 | — | — |
| 2019-10-08 | $37.87 | $37.87 | 19,410,700 | — | — |
| 2019-10-07 | $40.35 | $40.35 | 3,601,500 | — | — |
| 2019-10-04 | $40.53 | $40.53 | 6,229,600 | — | — |
| 2019-10-03 | $39.75 | $39.75 | 5,459,000 | — | — |
| 2019-10-02 | $39.15 | $39.15 | 8,009,800 | — | — |
| 2019-10-01 | $40.24 | $40.24 | 6,121,400 | — | — |
| 2019-09-30 | $40.69 | $40.69 | 8,016,300 | — | — |
| 2019-09-27 | $40.31 | $40.31 | 10,846,000 | — | — |
| 2019-09-26 | $42.35 | $42.35 | 5,157,500 | — | — |
| 2019-09-25 | $42.20 | $42.20 | 4,364,300 | — | — |
| 2019-09-24 | $42.33 | $42.33 | 6,496,200 | — | — |
| 2019-09-23 | $43.15 | $43.15 | 4,025,100 | — | — |
| 2019-09-20 | $43.29 | $43.29 | 7,963,700 | — | — |
| 2019-09-19 | $43.06 | $43.06 | 6,465,900 | — | — |
| 2019-09-18 | $42.90 | $42.90 | 3,971,300 | — | — |
| 2019-09-17 | $42.32 | $42.32 | 3,935,900 | — | — |
| 2019-09-16 | $41.94 | $41.94 | 3,097,000 | — | — |
| 2019-09-13 | $41.81 | $41.81 | 4,535,400 | — | — |
| 2019-09-12 | $42.24 | $42.24 | 5,676,800 | — | — |
| 2019-09-11 | $42.30 | $42.30 | 6,370,400 | — | — |
| 2019-09-10 | $41.30 | $41.30 | 10,912,200 | — | — |
| 2019-09-09 | $41.74 | $41.74 | 6,171,300 | — | — |
| 2019-09-06 | $43.45 | $43.45 | 6,349,400 | — | — |
| 2019-09-05 | $42.61 | $42.61 | 4,867,000 | — | — |
| 2019-09-04 | $42.05 | $42.05 | 3,490,900 | — | — |
| 2019-09-03 | $41.67 | $41.67 | 4,695,500 | — | — |
| 2019-08-30 | $42.73 | $42.73 | 3,234,400 | — | — |
| 2019-08-29 | $42.84 | $42.84 | 5,804,900 | — | — |
| 2019-08-28 | $42.49 | $42.49 | 4,208,100 | — | — |
| 2019-08-27 | $42.22 | $42.22 | 5,996,700 | — | — |
| 2019-08-26 | $41.85 | $41.85 | 3,434,800 | — | — |
| 2019-08-23 | $41.17 | $41.17 | 5,308,100 | — | — |
| 2019-08-22 | $42.69 | $42.69 | 3,333,700 | — | — |
| 2019-08-21 | $42.55 | $42.55 | 3,742,700 | — | — |
| 2019-08-20 | $42.50 | $42.50 | 4,168,900 | — | — |
| 2019-08-19 | $42.74 | $42.74 | 2,755,400 | — | — |
| 2019-08-16 | $42.15 | $42.15 | 3,274,900 | — | — |
| 2019-08-15 | $41.87 | $41.87 | 4,467,300 | — | — |
| 2019-08-14 | $41.43 | $41.43 | 5,677,000 | — | — |
| 2019-08-13 | $42.86 | $42.86 | 3,449,000 | — | — |
| 2019-08-12 | $42.33 | $42.33 | 3,874,200 | — | — |
| 2019-08-09 | $43.20 | $43.20 | 4,827,200 | — | — |
| 2019-08-08 | $42.76 | $42.76 | 5,057,700 | — | — |
| 2019-08-07 | $42.18 | $42.18 | 5,671,900 | — | — |
| 2019-08-06 | $42.33 | $42.33 | 4,301,500 | — | — |
| 2019-08-05 | $41.36 | $41.36 | 7,200,100 | — | — |
| 2019-08-02 | $42.75 | $42.75 | 5,341,300 | — | — |
| 2019-08-01 | $42.61 | $42.61 | 7,800,400 | — | — |
| 2019-07-31 | $42.46 | $42.46 | 6,861,500 | — | — |
| 2019-07-30 | $42.86 | $42.86 | 4,635,200 | — | — |
| 2019-07-29 | $42.29 | $42.29 | 3,951,600 | — | — |
| 2019-07-26 | $42.08 | $42.08 | 4,943,200 | — | — |
| 2019-07-25 | $42.01 | $42.01 | 6,209,400 | — | — |
| 2019-07-24 | $42.87 | $42.87 | 8,422,000 | — | — |
| 2019-07-23 | $42.88 | $42.88 | 6,836,400 | — | — |
| 2019-07-22 | $42.50 | $42.50 | 5,291,000 | — | — |
| 2019-07-19 | $42.25 | $42.25 | 6,840,100 | — | — |
| 2019-07-18 | $42.64 | $42.64 | 6,095,900 | — | — |
| 2019-07-17 | $42.24 | $42.24 | 6,087,700 | — | — |
| 2019-07-16 | $41.86 | $41.86 | 4,966,300 | — | — |
| 2019-07-15 | $42.45 | $42.45 | 4,466,100 | — | — |
| 2019-07-12 | $42.25 | $42.25 | 8,970,600 | — | — |
| 2019-07-11 | $43.20 | $43.20 | 4,745,300 | — | — |
| 2019-07-10 | $42.89 | $42.89 | 6,689,500 | — | — |
| 2019-07-09 | $43.06 | $43.06 | 5,833,900 | — | — |
| 2019-07-08 | $42.61 | $42.61 | 6,206,500 | — | — |
| 2019-07-05 | $42.62 | $42.62 | 4,121,700 | — | — |
| 2019-07-03 | $42.63 | $42.63 | 3,683,600 | — | — |
| 2019-07-02 | $42.69 | $42.69 | 7,757,300 | — | — |
| 2019-07-01 | $42.90 | $42.90 | 7,508,200 | — | — |
| 2019-06-28 | $42.98 | $42.98 | 12,753,800 | — | — |
| 2019-06-27 | $41.93 | $41.93 | 8,356,900 | — | — |
| 2019-06-26 | $41.39 | $41.39 | 6,176,900 | — | — |
| 2019-06-25 | $41.72 | $41.72 | 5,624,400 | — | — |
| 2019-06-24 | $42.01 | $42.01 | 5,407,000 | — | — |
| 2019-06-21 | $41.69 | $41.69 | 8,605,800 | — | — |
| 2019-06-20 | $41.86 | $41.86 | 6,131,600 | — | — |
| 2019-06-19 | $41.66 | $41.66 | 6,328,700 | — | — |
| 2019-06-18 | $40.94 | $40.94 | 5,983,000 | — | — |
| 2019-06-17 | $40.68 | $40.68 | 3,746,000 | — | — |
| 2019-06-14 | $40.42 | $40.42 | 5,410,000 | — | — |
| 2019-06-13 | $40.66 | $40.66 | 7,260,900 | — | — |
| 2019-06-12 | $40.80 | $40.80 | 7,019,100 | — | — |
| 2019-06-11 | $41.17 | $41.17 | 8,341,700 | — | — |
| 2019-06-10 | $41.45 | $41.45 | 8,012,400 | — | — |
| 2019-06-07 | $41.28 | $41.28 | 17,415,500 | — | — |
| 2019-06-06 | $40.54 | $40.54 | 12,114,700 | — | — |
| 2019-06-05 | $40.01 | $40.01 | 11,081,400 | — | — |
| 2019-06-04 | $39.05 | $39.05 | 6,981,900 | — | — |
| 2019-06-03 | $38.29 | $38.29 | 5,730,800 | — | — |
| 2019-05-31 | $38.41 | $38.41 | 6,825,900 | — | — |
| 2019-05-30 | $38.44 | $38.44 | 6,964,500 | — | — |
| 2019-05-29 | $38.07 | $38.07 | 6,052,500 | — | — |
| 2019-05-28 | $38.45 | $38.45 | 14,470,400 | — | — |
| 2019-05-24 | $38.47 | $38.47 | 8,232,400 | — | — |
| 2019-05-23 | $37.79 | $37.79 | 6,282,500 | — | — |
| 2019-05-22 | $37.73 | $37.73 | 3,714,200 | — | — |
| 2019-05-21 | $37.70 | $37.70 | 7,933,000 | — | — |
| 2019-05-20 | $37.29 | $37.29 | 5,053,300 | — | — |
| 2019-05-17 | $37.32 | $37.32 | 5,482,100 | — | — |
| 2019-05-16 | $37.62 | $37.62 | 7,498,800 | — | — |
| 2019-05-15 | $37.07 | $37.07 | 8,536,900 | — | — |
| 2019-05-14 | $36.76 | $36.76 | 6,567,200 | — | — |
| 2019-05-13 | $35.97 | $35.97 | 5,476,000 | — | — |
| 2019-05-10 | $36.58 | $36.58 | 7,458,700 | — | — |
| 2019-05-09 | $37.07 | $37.07 | 8,510,500 | — | — |
| 2019-05-08 | $36.70 | $36.70 | 7,128,900 | — | — |
| 2019-05-07 | $36.77 | $36.77 | 6,403,000 | — | — |
| 2019-05-06 | $37.37 | $37.37 | 7,742,300 | — | — |
| 2019-05-03 | $37.20 | $37.20 | 7,869,300 | — | — |
| 2019-05-02 | $36.89 | $36.89 | 10,698,600 | — | — |
| 2019-05-01 | $36.38 | $36.38 | 6,081,000 | — | — |
| 2019-04-30 | $37.12 | $37.12 | 7,938,900 | — | — |
| 2019-04-29 | $36.73 | $36.73 | 6,018,000 | — | — |
| 2019-04-26 | $37.38 | $37.38 | 9,621,600 | — | — |
| 2019-04-25 | $36.93 | $36.93 | 13,209,900 | — | — |
| 2019-04-24 | $35.44 | $35.44 | 19,865,500 | — | — |
| 2019-04-23 | $35.89 | $35.89 | 13,874,000 | — | — |
| 2019-04-22 | $34.93 | $34.93 | 7,824,200 | — | — |
| 2019-04-18 | $35.11 | $35.11 | 10,281,000 | — | — |
| 2019-04-17 | $34.91 | $34.91 | 16,029,700 | — | — |
| 2019-04-16 | $36.17 | $36.17 | 32,945,500 | — | — |
| 2019-04-15 | $37.81 | $37.81 | 5,124,100 | — | — |
| 2019-04-12 | $37.73 | $37.73 | 4,800,100 | — | — |
| 2019-04-11 | $37.92 | $37.92 | 4,887,600 | — | — |
| 2019-04-10 | $38.36 | $38.36 | 5,896,200 | — | — |
| 2019-04-09 | $38.21 | $38.21 | 4,627,500 | — | — |
| 2019-04-08 | $38.15 | $38.15 | 4,870,800 | — | — |
| 2019-04-05 | $38.16 | $38.16 | 4,630,100 | — | — |
| 2019-04-04 | $38.16 | $38.16 | 4,049,900 | — | — |
| 2019-04-03 | $38.33 | $38.33 | 6,895,800 | — | — |
| 2019-04-02 | $38.52 | $38.52 | 5,725,200 | — | — |
| 2019-04-01 | $38.66 | $38.66 | 11,464,900 | — | — |
| 2019-03-29 | $38.38 | $38.38 | 7,767,900 | — | — |
| 2019-03-28 | $37.92 | $37.92 | 4,708,800 | — | — |
| 2019-03-27 | $37.49 | $37.49 | 4,763,600 | — | — |
| 2019-03-26 | $37.84 | $37.84 | 7,302,500 | — | — |
| 2019-03-25 | $37.64 | $37.64 | 8,377,900 | — | — |
| 2019-03-22 | $37.30 | $37.30 | 6,679,900 | — | — |
| 2019-03-21 | $38.15 | $38.15 | 8,094,300 | — | — |
| 2019-03-20 | $37.86 | $37.86 | 9,626,800 | — | — |
| 2019-03-19 | $38.17 | $38.17 | 10,570,100 | — | — |
| 2019-03-18 | $37.97 | $37.97 | 19,132,300 | — | — |
| 2019-03-15 | $40.21 | $40.21 | 9,811,700 | — | — |
| 2019-03-14 | $40.05 | $40.05 | 6,345,700 | — | — |
| 2019-03-13 | $40.23 | $40.23 | 6,060,500 | — | — |
| 2019-03-12 | $40.26 | $40.26 | 3,474,200 | — | — |
| 2019-03-11 | $39.90 | $39.90 | 4,580,100 | — | — |
| 2019-03-08 | $39.51 | $39.51 | 4,583,100 | — | — |
| 2019-03-07 | $39.59 | $39.59 | 4,793,400 | — | — |
| 2019-03-06 | $39.78 | $39.78 | 3,914,200 | — | — |
| 2019-03-05 | $40.19 | $40.19 | 4,268,700 | — | — |
| 2019-03-04 | $40.30 | $40.30 | 7,911,500 | — | — |
| 2019-03-01 | $40.75 | $40.75 | 5,828,000 | — | — |
| 2019-02-28 | $40.12 | $40.12 | 5,797,300 | — | — |
| 2019-02-27 | $39.93 | $39.93 | 5,260,200 | — | — |
| 2019-02-26 | $39.86 | $39.86 | 4,397,300 | — | — |
| 2019-02-25 | $39.99 | $39.99 | 12,139,000 | — | — |
| 2019-02-22 | $40.52 | $40.52 | 9,321,500 | — | — |
| 2019-02-21 | $40.12 | $40.12 | 8,418,000 | — | — |
| 2019-02-20 | $40.11 | $40.11 | 7,687,500 | — | — |
| 2019-02-19 | $39.86 | $39.86 | 4,050,700 | — | — |
| 2019-02-15 | $40.01 | $40.01 | 10,376,200 | — | — |
| 2019-02-14 | $39.92 | $39.92 | 5,203,300 | — | — |
| 2019-02-13 | $39.60 | $39.60 | 6,236,600 | — | — |
| 2019-02-12 | $40.04 | $40.04 | 7,507,300 | — | — |
| 2019-02-11 | $39.31 | $39.31 | 5,842,000 | — | — |
| 2019-02-08 | $39.19 | $39.19 | 6,419,700 | — | — |
| 2019-02-07 | $38.85 | $38.85 | 9,183,500 | — | — |
| 2019-02-06 | $38.77 | $38.77 | 11,376,600 | — | — |
| 2019-02-05 | $37.75 | $37.75 | 11,034,200 | — | — |
| 2019-02-04 | $37.93 | $37.93 | 6,794,000 | — | — |
| 2019-02-01 | $37.93 | $37.93 | 6,005,200 | — | — |
| 2019-01-31 | $38.15 | $38.15 | 10,807,100 | — | — |
| 2019-01-30 | $37.42 | $37.42 | 13,212,500 | — | — |
| 2019-01-29 | $37.01 | $37.01 | 8,032,700 | — | — |
| 2019-01-28 | $36.85 | $36.85 | 5,259,000 | — | — |
| 2019-01-25 | $37.45 | $37.45 | 3,919,200 | — | — |
| 2019-01-24 | $37.23 | $37.23 | 5,939,700 | — | — |
| 2019-01-23 | $37.19 | $37.19 | 3,862,700 | — | — |
| 2019-01-22 | $37.26 | $37.26 | 5,865,900 | — | — |
| 2019-01-18 | $37.69 | $37.69 | 9,464,800 | — | — |
| 2019-01-17 | $36.81 | $36.81 | 6,405,200 | — | — |
| 2019-01-16 | $36.62 | $36.62 | 5,535,800 | — | — |
| 2019-01-15 | $36.72 | $36.72 | 10,873,900 | — | — |
| 2019-01-14 | $35.31 | $35.31 | 3,817,400 | — | — |
| 2019-01-11 | $35.56 | $35.56 | 5,494,500 | — | — |
| 2019-01-10 | $35.95 | $35.95 | 5,123,600 | — | — |
| 2019-01-09 | $35.88 | $35.88 | 7,518,100 | — | — |
| 2019-01-08 | $35.38 | $35.38 | 10,263,700 | — | — |
| 2019-01-07 | $34.42 | $34.42 | 6,473,900 | — | — |
| 2019-01-04 | $34.21 | $34.21 | 8,072,500 | — | — |
| 2019-01-03 | $32.91 | $32.91 | 10,488,900 | — | — |
| 2019-01-02 | $34.46 | $34.46 | 6,336,900 | — | — |