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
- 2004-06-10 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 | $61.29 | $61.29 | 1,036,700 | — | — |
| 2019-12-30 | $61.04 | $61.04 | 694,800 | — | — |
| 2019-12-27 | $60.95 | $60.95 | 763,400 | — | — |
| 2019-12-26 | $61.28 | $61.28 | 738,400 | — | — |
| 2019-12-24 | $60.59 | $60.59 | 298,200 | — | — |
| 2019-12-23 | $60.11 | $60.11 | 1,379,600 | — | — |
| 2019-12-20 | $60.64 | $60.64 | 3,958,500 | — | — |
| 2019-12-19 | $59.82 | $59.82 | 1,574,900 | — | — |
| 2019-12-18 | $60.11 | $60.11 | 2,028,900 | — | — |
| 2019-12-17 | $58.84 | $58.84 | 2,432,700 | — | — |
| 2019-12-16 | $59.22 | $59.22 | 1,905,700 | — | — |
| 2019-12-13 | $58.26 | $58.26 | 1,724,900 | — | — |
| 2019-12-12 | $58.96 | $58.96 | 1,056,000 | — | — |
| 2019-12-11 | $58.41 | $58.41 | 1,481,000 | — | — |
| 2019-12-10 | $58.48 | $58.48 | 1,032,200 | — | — |
| 2019-12-09 | $58.28 | $58.28 | 1,340,800 | — | — |
| 2019-12-06 | $58.50 | $58.50 | 1,331,200 | — | — |
| 2019-12-05 | $57.87 | $57.87 | 1,348,800 | — | — |
| 2019-12-04 | $57.03 | $57.03 | 879,600 | — | — |
| 2019-12-03 | $56.32 | $56.32 | 1,143,000 | — | — |
| 2019-12-02 | $56.52 | $56.52 | 1,455,300 | — | — |
| 2019-11-29 | $57.02 | $57.02 | 665,300 | — | — |
| 2019-11-27 | $57.56 | $57.56 | 1,174,800 | — | — |
| 2019-11-26 | $57.88 | $57.88 | 3,074,500 | — | — |
| 2019-11-25 | $56.12 | $56.12 | 1,372,100 | — | — |
| 2019-11-22 | $54.91 | $54.91 | 1,027,400 | — | — |
| 2019-11-21 | $54.78 | $54.78 | 1,189,900 | — | — |
| 2019-11-20 | $55.50 | $55.50 | 1,738,500 | — | — |
| 2019-11-19 | $55.87 | $55.87 | 2,404,800 | — | — |
| 2019-11-18 | $56.05 | $56.05 | 1,250,400 | — | — |
| 2019-11-15 | $56.44 | $56.44 | 1,781,000 | — | — |
| 2019-11-14 | $55.57 | $55.57 | 1,284,200 | — | — |
| 2019-11-13 | $55.07 | $55.07 | 1,391,100 | — | — |
| 2019-11-12 | $55.05 | $55.05 | 1,646,100 | — | — |
| 2019-11-11 | $55.16 | $55.16 | 988,100 | — | — |
| 2019-11-08 | $54.89 | $54.89 | 1,191,500 | — | — |
| 2019-11-07 | $54.50 | $54.50 | 1,413,300 | — | — |
| 2019-11-06 | $53.08 | $53.08 | 1,757,600 | — | — |
| 2019-11-05 | $55.54 | $55.54 | 2,525,500 | — | — |
| 2019-11-04 | $54.84 | $54.84 | 1,435,300 | — | — |
| 2019-11-01 | $54.79 | $54.79 | 982,700 | — | — |
| 2019-10-31 | $53.55 | $53.55 | 1,752,700 | — | — |
| 2019-10-30 | $53.81 | $53.81 | 846,900 | — | — |
| 2019-10-29 | $53.63 | $53.63 | 1,287,100 | — | — |
| 2019-10-28 | $53.25 | $53.25 | 795,200 | — | — |
| 2019-10-25 | $52.61 | $52.61 | 863,300 | — | — |
| 2019-10-24 | $52.45 | $52.45 | 967,400 | — | — |
| 2019-10-23 | $52.37 | $52.37 | 945,000 | — | — |
| 2019-10-22 | $51.71 | $51.71 | 1,314,200 | — | — |
| 2019-10-21 | $52.65 | $52.65 | 1,227,200 | — | — |
| 2019-10-18 | $52.21 | $52.21 | 1,840,000 | — | — |
| 2019-10-17 | $52.35 | $52.35 | 1,359,300 | — | — |
| 2019-10-16 | $52.47 | $52.47 | 1,530,000 | — | — |
| 2019-10-15 | $52.49 | $52.49 | 1,592,900 | — | — |
| 2019-10-14 | $51.98 | $51.98 | 985,700 | — | — |
| 2019-10-11 | $51.82 | $51.82 | 1,961,900 | — | — |
| 2019-10-10 | $50.49 | $50.49 | 1,872,600 | — | — |
| 2019-10-09 | $50.34 | $50.34 | 1,243,000 | — | — |
| 2019-10-08 | $49.63 | $49.63 | 1,537,500 | — | — |
| 2019-10-07 | $50.42 | $50.42 | 1,828,400 | — | — |
| 2019-10-04 | $50.67 | $50.67 | 1,265,700 | — | — |
| 2019-10-03 | $49.98 | $49.98 | 1,720,200 | — | — |
| 2019-10-02 | $49.45 | $49.45 | 1,995,000 | — | — |
| 2019-10-01 | $51.19 | $51.19 | 1,660,100 | — | — |
| 2019-09-30 | $53.01 | $53.01 | 1,578,200 | — | — |
| 2019-09-27 | $52.90 | $52.90 | 1,159,600 | — | — |
| 2019-09-26 | $53.24 | $53.24 | 786,400 | — | — |
| 2019-09-25 | $53.38 | $53.38 | 1,545,900 | — | — |
| 2019-09-24 | $52.36 | $52.36 | 1,590,200 | — | — |
| 2019-09-23 | $52.78 | $52.78 | 1,339,900 | — | — |
| 2019-09-20 | $53.54 | $53.54 | 6,503,000 | — | — |
| 2019-09-19 | $53.85 | $53.85 | 1,147,000 | — | — |
| 2019-09-18 | $53.92 | $53.92 | 1,177,200 | — | — |
| 2019-09-17 | $53.90 | $53.90 | 1,648,900 | — | — |
| 2019-09-16 | $54.12 | $54.12 | 1,344,000 | — | — |
| 2019-09-13 | $54.00 | $54.00 | 2,386,600 | — | — |
| 2019-09-12 | $54.72 | $54.72 | 1,472,800 | — | — |
| 2019-09-11 | $55.11 | $55.11 | 1,924,600 | — | — |
| 2019-09-10 | $55.73 | $55.73 | 1,631,300 | — | — |
| 2019-09-09 | $55.35 | $55.35 | 1,696,700 | — | — |
| 2019-09-06 | $53.86 | $53.86 | 1,452,500 | — | — |
| 2019-09-05 | $53.15 | $53.15 | 1,012,100 | — | — |
| 2019-09-04 | $52.58 | $52.58 | 1,290,100 | — | — |
| 2019-09-03 | $51.95 | $51.95 | 1,634,000 | — | — |
| 2019-08-30 | $52.27 | $52.27 | 1,508,200 | — | — |
| 2019-08-29 | $51.63 | $51.63 | 1,254,400 | — | — |
| 2019-08-28 | $50.11 | $50.11 | 1,152,200 | — | — |
| 2019-08-27 | $49.33 | $49.33 | 1,880,000 | — | — |
| 2019-08-26 | $49.39 | $49.39 | 1,489,800 | — | — |
| 2019-08-23 | $49.26 | $49.26 | 1,802,700 | — | — |
| 2019-08-22 | $51.86 | $51.86 | 1,507,700 | — | — |
| 2019-08-21 | $52.80 | $52.80 | 1,186,000 | — | — |
| 2019-08-20 | $52.14 | $52.14 | 836,600 | — | — |
| 2019-08-19 | $52.23 | $52.23 | 749,300 | — | — |
| 2019-08-16 | $51.65 | $51.65 | 1,064,500 | — | — |
| 2019-08-15 | $50.46 | $50.46 | 1,704,300 | — | — |
| 2019-08-14 | $49.86 | $49.86 | 2,110,700 | — | — |
| 2019-08-13 | $52.87 | $52.87 | 2,045,500 | — | — |
| 2019-08-12 | $52.51 | $52.51 | 651,100 | — | — |
| 2019-08-09 | $53.23 | $53.23 | 1,269,800 | — | — |
| 2019-08-08 | $53.09 | $53.09 | 1,702,700 | — | — |
| 2019-08-07 | $51.66 | $51.66 | 1,458,900 | — | — |
| 2019-08-06 | $51.60 | $51.60 | 1,525,800 | — | — |
| 2019-08-05 | $50.79 | $50.79 | 1,575,100 | — | — |
| 2019-08-02 | $53.51 | $53.51 | 1,361,300 | — | — |
| 2019-08-01 | $54.50 | $54.50 | 2,044,300 | — | — |
| 2019-07-31 | $53.01 | $53.01 | 1,620,000 | — | — |
| 2019-07-30 | $53.19 | $53.19 | 1,088,200 | — | — |
| 2019-07-29 | $52.99 | $52.99 | 865,500 | — | — |
| 2019-07-26 | $52.88 | $52.88 | 1,156,600 | — | — |
| 2019-07-25 | $52.54 | $52.54 | 1,217,900 | — | — |
| 2019-07-24 | $52.99 | $52.99 | 1,080,800 | — | — |
| 2019-07-23 | $52.56 | $52.56 | 1,135,800 | — | — |
| 2019-07-22 | $52.21 | $52.21 | 1,000,000 | — | — |
| 2019-07-19 | $52.11 | $52.11 | 1,204,500 | — | — |
| 2019-07-18 | $52.22 | $52.22 | 1,371,800 | — | — |
| 2019-07-17 | $52.00 | $52.00 | 938,200 | — | — |
| 2019-07-16 | $52.56 | $52.56 | 1,193,100 | — | — |
| 2019-07-15 | $52.69 | $52.69 | 870,100 | — | — |
| 2019-07-12 | $52.80 | $52.80 | 697,900 | — | — |
| 2019-07-11 | $52.28 | $52.28 | 986,000 | — | — |
| 2019-07-10 | $52.04 | $52.04 | 1,171,300 | — | — |
| 2019-07-09 | $52.25 | $52.25 | 1,153,600 | — | — |
| 2019-07-08 | $51.79 | $51.79 | 1,293,400 | — | — |
| 2019-07-05 | $52.77 | $52.77 | 724,500 | — | — |
| 2019-07-03 | $52.95 | $52.95 | 693,200 | — | — |
| 2019-07-02 | $52.25 | $52.25 | 1,483,900 | — | — |
| 2019-07-01 | $52.32 | $52.32 | 1,828,600 | — | — |
| 2019-06-28 | $51.30 | $51.30 | 2,605,700 | — | — |
| 2019-06-27 | $50.83 | $50.83 | 1,350,500 | — | — |
| 2019-06-26 | $49.74 | $49.74 | 1,396,700 | — | — |
| 2019-06-25 | $50.04 | $50.04 | 1,432,800 | — | — |
| 2019-06-24 | $50.69 | $50.69 | 1,404,900 | — | — |
| 2019-06-21 | $51.35 | $51.35 | 3,044,800 | — | — |
| 2019-06-20 | $50.55 | $50.55 | 1,407,700 | — | — |
| 2019-06-19 | $50.43 | $50.43 | 915,800 | — | — |
| 2019-06-18 | $50.23 | $50.23 | 1,217,800 | — | — |
| 2019-06-17 | $49.67 | $49.67 | 764,400 | — | — |
| 2019-06-14 | $49.56 | $49.56 | 1,068,300 | — | — |
| 2019-06-13 | $49.73 | $49.73 | 1,037,000 | — | — |
| 2019-06-12 | $49.07 | $49.07 | 1,202,400 | — | — |
| 2019-06-11 | $49.70 | $49.70 | 2,234,700 | — | — |
| 2019-06-10 | $49.90 | $49.90 | 1,067,800 | — | — |
| 2019-06-07 | $49.26 | $49.26 | 1,414,600 | — | — |
| 2019-06-06 | $48.31 | $48.31 | 1,214,700 | — | — |
| 2019-06-05 | $47.75 | $47.75 | 1,062,400 | — | — |
| 2019-06-04 | $47.36 | $47.36 | 1,864,100 | — | — |
| 2019-06-03 | $46.47 | $46.47 | 1,816,000 | — | — |
| 2019-05-31 | $45.70 | $45.70 | 1,959,700 | — | — |
| 2019-05-30 | $46.27 | $46.27 | 1,354,700 | — | — |
| 2019-05-29 | $47.22 | $47.22 | 2,022,000 | — | — |
| 2019-05-28 | $48.41 | $48.41 | 4,367,900 | — | — |
| 2019-05-24 | $48.11 | $48.11 | 2,090,600 | — | — |
| 2019-05-23 | $47.35 | $47.35 | 2,184,500 | — | — |
| 2019-05-22 | $47.29 | $47.29 | 1,594,200 | — | — |
| 2019-05-21 | $47.30 | $47.30 | 1,070,500 | — | — |
| 2019-05-20 | $46.78 | $46.78 | 1,448,700 | — | — |
| 2019-05-17 | $47.30 | $47.30 | 1,331,500 | — | — |
| 2019-05-16 | $47.69 | $47.69 | 1,308,600 | — | — |
| 2019-05-15 | $47.75 | $47.75 | 1,368,600 | — | — |
| 2019-05-14 | $47.71 | $47.71 | 2,062,400 | — | — |
| 2019-05-13 | $48.13 | $48.13 | 2,349,900 | — | — |
| 2019-05-10 | $48.71 | $48.71 | 1,567,200 | — | — |
| 2019-05-09 | $48.61 | $48.61 | 2,496,400 | — | — |
| 2019-05-08 | $49.47 | $49.47 | 2,335,100 | — | — |
| 2019-05-07 | $50.03 | $50.03 | 1,384,100 | — | — |
| 2019-05-06 | $51.61 | $51.61 | 1,223,000 | — | — |
| 2019-05-03 | $51.81 | $51.81 | 964,000 | — | — |
| 2019-05-02 | $51.43 | $51.43 | 1,587,700 | — | — |
| 2019-05-01 | $51.48 | $51.48 | 1,447,600 | — | — |
| 2019-04-30 | $52.07 | $52.07 | 1,356,700 | — | — |
| 2019-04-29 | $51.44 | $51.44 | 926,800 | — | — |
| 2019-04-26 | $51.75 | $51.75 | 748,800 | — | — |
| 2019-04-25 | $51.29 | $51.29 | 990,900 | — | — |
| 2019-04-24 | $51.75 | $51.75 | 1,189,200 | — | — |
| 2019-04-23 | $51.49 | $51.49 | 1,386,000 | — | — |
| 2019-04-22 | $50.51 | $50.51 | 741,700 | — | — |
| 2019-04-18 | $50.73 | $50.73 | 1,023,600 | — | — |
| 2019-04-17 | $50.41 | $50.41 | 1,140,900 | — | — |
| 2019-04-16 | $50.67 | $50.67 | 1,371,500 | — | — |
| 2019-04-15 | $51.24 | $51.24 | 1,178,000 | — | — |
| 2019-04-12 | $52.17 | $52.17 | 1,671,000 | — | — |
| 2019-04-11 | $51.26 | $51.26 | 1,204,200 | — | — |
| 2019-04-10 | $50.87 | $50.87 | 645,800 | — | — |
| 2019-04-09 | $50.38 | $50.38 | 848,800 | — | — |
| 2019-04-08 | $50.91 | $50.91 | 1,152,200 | — | — |
| 2019-04-05 | $51.31 | $51.31 | 1,532,000 | — | — |
| 2019-04-04 | $50.89 | $50.89 | 1,035,200 | — | — |
| 2019-04-03 | $50.94 | $50.94 | 1,327,900 | — | — |
| 2019-04-02 | $50.45 | $50.45 | 1,230,500 | — | — |
| 2019-04-01 | $50.35 | $50.35 | 1,514,400 | — | — |
| 2019-03-29 | $49.45 | $49.45 | 1,802,100 | — | — |
| 2019-03-28 | $48.93 | $48.93 | 1,288,400 | — | — |
| 2019-03-27 | $48.60 | $48.60 | 1,580,500 | — | — |
| 2019-03-26 | $48.82 | $48.82 | 1,341,600 | — | — |
| 2019-03-25 | $48.29 | $48.29 | 1,268,600 | — | — |
| 2019-03-22 | $48.25 | $48.25 | 1,308,200 | — | — |
| 2019-03-21 | $49.72 | $49.72 | 1,879,100 | — | — |
| 2019-03-20 | $49.37 | $49.37 | 2,190,600 | — | — |
| 2019-03-19 | $50.57 | $50.57 | 1,608,900 | — | — |
| 2019-03-18 | $50.89 | $50.89 | 1,650,700 | — | — |
| 2019-03-15 | $50.64 | $50.64 | 2,096,700 | — | — |
| 2019-03-14 | $50.11 | $50.11 | 1,663,500 | — | — |
| 2019-03-13 | $50.33 | $50.33 | 1,585,800 | — | — |
| 2019-03-12 | $49.79 | $49.79 | 2,539,600 | — | — |
| 2019-03-11 | $50.57 | $50.57 | 1,479,900 | — | — |
| 2019-03-08 | $50.09 | $50.09 | 1,065,100 | — | — |
| 2019-03-07 | $49.86 | $49.86 | 2,103,800 | — | — |
| 2019-03-06 | $49.30 | $49.30 | 1,908,700 | — | — |
| 2019-03-05 | $50.50 | $50.50 | 2,475,100 | — | — |
| 2019-03-04 | $50.31 | $50.31 | 1,502,700 | — | — |
| 2019-03-01 | $49.67 | $49.67 | 1,887,700 | — | — |
| 2019-02-28 | $49.76 | $49.76 | 1,405,100 | — | — |
| 2019-02-27 | $49.72 | $49.72 | 1,551,000 | — | — |
| 2019-02-26 | $49.99 | $49.99 | 1,786,900 | — | — |
| 2019-02-25 | $50.47 | $50.47 | 1,527,100 | — | — |
| 2019-02-22 | $50.87 | $50.87 | 1,161,900 | — | — |
| 2019-02-21 | $50.57 | $50.57 | 1,886,000 | — | — |
| 2019-02-20 | $50.12 | $50.12 | 1,831,800 | — | — |
| 2019-02-19 | $50.13 | $50.13 | 2,401,100 | — | — |
| 2019-02-15 | $50.04 | $50.04 | 4,899,300 | — | — |
| 2019-02-14 | $49.48 | $49.48 | 2,216,500 | — | — |
| 2019-02-13 | $49.24 | $49.24 | 2,994,300 | — | — |
| 2019-02-12 | $47.83 | $47.83 | 2,177,400 | — | — |
| 2019-02-11 | $46.76 | $46.76 | 1,408,400 | — | — |
| 2019-02-08 | $46.39 | $46.39 | 1,343,500 | — | — |
| 2019-02-07 | $46.16 | $46.16 | 1,030,500 | — | — |
| 2019-02-06 | $46.28 | $46.28 | 1,256,000 | — | — |
| 2019-02-05 | $46.57 | $46.57 | 1,524,800 | — | — |
| 2019-02-04 | $46.54 | $46.54 | 1,629,300 | — | — |
| 2019-02-01 | $45.92 | $45.92 | 1,496,600 | — | — |
| 2019-01-31 | $45.75 | $45.75 | 1,680,800 | — | — |
| 2019-01-30 | $45.30 | $45.30 | 1,148,000 | — | — |
| 2019-01-29 | $44.59 | $44.59 | 1,132,500 | — | — |
| 2019-01-28 | $44.53 | $44.53 | 1,256,500 | — | — |
| 2019-01-25 | $44.65 | $44.65 | 1,599,300 | — | — |
| 2019-01-24 | $44.06 | $44.06 | 1,287,200 | — | — |
| 2019-01-23 | $43.25 | $43.25 | 1,825,800 | — | — |
| 2019-01-22 | $43.98 | $43.98 | 1,475,500 | — | — |
| 2019-01-18 | $44.55 | $44.55 | 1,453,000 | — | — |
| 2019-01-17 | $43.75 | $43.75 | 1,291,400 | — | — |
| 2019-01-16 | $42.98 | $42.98 | 1,440,900 | — | — |
| 2019-01-15 | $42.59 | $42.59 | 1,570,800 | — | — |
| 2019-01-14 | $42.31 | $42.31 | 1,151,400 | — | — |
| 2019-01-11 | $42.53 | $42.53 | 961,100 | — | — |
| 2019-01-10 | $42.09 | $42.09 | 843,600 | — | — |
| 2019-01-09 | $41.61 | $41.61 | 1,226,100 | — | — |
| 2019-01-08 | $41.32 | $41.32 | 1,600,400 | — | — |
| 2019-01-07 | $40.01 | $40.01 | 2,179,900 | — | — |
| 2019-01-04 | $39.45 | $39.45 | 2,058,700 | — | — |
| 2019-01-03 | $37.89 | $37.89 | 3,064,600 | — | — |
| 2019-01-02 | $39.93 | $39.93 | 1,856,300 | — | — |