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 | $41.20 | $242.04 | 740,700 | — | — |
| 2019-12-30 | $41.12 | $241.57 | 616,500 | — | — |
| 2019-12-27 | $41.16 | $241.81 | 613,700 | — | — |
| 2019-12-26 | $41.09 | $241.40 | 285,700 | — | — |
| 2019-12-24 | $40.94 | $240.52 | 192,700 | — | — |
| 2019-12-23 | $41.03 | $241.05 | 725,300 | — | — |
| 2019-12-20 | $41.03 | $241.05 | 2,876,000 | — | — |
| 2019-12-19 | $40.33 | $236.93 | 729,500 | — | — |
| 2019-12-18 | $39.95 | $234.70 | 395,800 | — | — |
| 2019-12-17 | $39.68 | $233.11 | 641,700 | — | — |
| 2019-12-16 | $39.78 | $233.70 | 957,800 | — | — |
| 2019-12-13 | $39.46 | $231.82 | 1,385,700 | — | — |
| 2019-12-12 | $39.42 | $231.59 | 1,107,700 | — | — |
| 2019-12-11 | $40.01 | $235.05 | 565,800 | — | — |
| 2019-12-10 | $40.47 | $237.76 | 491,400 | — | — |
| 2019-12-09 | $40.58 | $238.40 | 599,500 | — | — |
| 2019-12-06 | $40.43 | $237.52 | 907,900 | — | — |
| 2019-12-05 | $40.23 | $236.35 | 617,500 | — | — |
| 2019-12-04 | $40.13 | $235.76 | 769,800 | — | — |
| 2019-12-03 | $40.33 | $236.93 | 673,500 | — | — |
| 2019-12-02 | $40.09 | $235.52 | 888,800 | — | — |
| 2019-11-29 | $40.49 | $237.87 | 250,600 | — | — |
| 2019-11-27 | $40.83 | $239.87 | 582,600 | — | — |
| 2019-11-26 | $40.73 | $239.28 | 919,400 | — | — |
| 2019-11-25 | $40.22 | $236.29 | 726,900 | — | — |
| 2019-11-22 | $39.85 | $234.11 | 470,400 | — | — |
| 2019-11-21 | $39.70 | $233.23 | 744,400 | — | — |
| 2019-11-20 | $40.52 | $238.05 | 730,600 | — | — |
| 2019-11-19 | $40.46 | $237.70 | 597,000 | — | — |
| 2019-11-18 | $40.20 | $236.17 | 480,500 | — | — |
| 2019-11-15 | $39.98 | $234.88 | 780,200 | — | — |
| 2019-11-14 | $39.72 | $233.35 | 674,100 | — | — |
| 2019-11-13 | $39.34 | $231.12 | 717,600 | — | — |
| 2019-11-12 | $39.20 | $230.29 | 755,200 | — | — |
| 2019-11-11 | $39.67 | $233.06 | 458,900 | — | — |
| 2019-11-08 | $39.81 | $233.88 | 450,300 | — | — |
| 2019-11-07 | $39.83 | $234.00 | 613,000 | — | — |
| 2019-11-06 | $39.88 | $234.29 | 819,500 | — | — |
| 2019-11-05 | $39.76 | $233.58 | 1,004,800 | — | — |
| 2019-11-04 | $40.61 | $238.58 | 765,500 | — | — |
| 2019-11-01 | $40.32 | $236.87 | 796,100 | — | — |
| 2019-10-31 | $40.13 | $235.76 | 962,200 | — | — |
| 2019-10-30 | $40.05 | $235.29 | 622,600 | — | — |
| 2019-10-29 | $39.44 | $231.70 | 824,600 | — | — |
| 2019-10-28 | $39.08 | $229.59 | 810,300 | — | — |
| 2019-10-25 | $39.18 | $230.18 | 943,200 | — | — |
| 2019-10-24 | $39.22 | $230.41 | 1,602,800 | — | — |
| 2019-10-23 | $37.75 | $221.78 | 596,300 | — | — |
| 2019-10-22 | $37.55 | $220.60 | 823,100 | — | — |
| 2019-10-21 | $37.82 | $222.19 | 1,287,600 | — | — |
| 2019-10-18 | $37.40 | $219.72 | 1,606,600 | — | — |
| 2019-10-17 | $37.54 | $220.54 | 1,577,200 | — | — |
| 2019-10-16 | $37.09 | $217.90 | 1,721,500 | — | — |
| 2019-10-15 | $36.49 | $214.37 | 1,257,800 | — | — |
| 2019-10-14 | $36.41 | $213.90 | 1,280,800 | — | — |
| 2019-10-11 | $36.53 | $214.61 | 1,426,100 | — | — |
| 2019-10-10 | $35.71 | $209.79 | 1,789,300 | — | — |
| 2019-10-09 | $36.31 | $213.32 | 709,300 | — | — |
| 2019-10-08 | $36.58 | $214.90 | 597,800 | — | — |
| 2019-10-07 | $37.15 | $218.25 | 502,100 | — | — |
| 2019-10-04 | $37.49 | $220.25 | 603,100 | — | — |
| 2019-10-03 | $37.30 | $219.13 | 1,782,500 | — | — |
| 2019-10-02 | $36.76 | $215.96 | 814,300 | — | — |
| 2019-10-01 | $36.99 | $215.61 | 1,076,900 | — | — |
| 2019-09-30 | $37.59 | $219.10 | 1,079,900 | — | — |
| 2019-09-27 | $37.53 | $218.75 | 1,297,100 | — | — |
| 2019-09-26 | $37.43 | $218.17 | 698,200 | — | — |
| 2019-09-25 | $37.13 | $216.42 | 1,218,100 | — | — |
| 2019-09-24 | $37.22 | $216.95 | 1,346,300 | — | — |
| 2019-09-23 | $36.99 | $215.61 | 1,750,000 | — | — |
| 2019-09-20 | $37.43 | $218.17 | 3,332,300 | — | — |
| 2019-09-19 | $37.02 | $215.78 | 2,023,900 | — | — |
| 2019-09-18 | $36.23 | $211.18 | 875,000 | — | — |
| 2019-09-17 | $35.92 | $209.37 | 594,800 | — | — |
| 2019-09-16 | $36.18 | $210.89 | 521,100 | — | — |
| 2019-09-13 | $35.58 | $207.39 | 541,700 | — | — |
| 2019-09-12 | $36.02 | $209.95 | 736,100 | — | — |
| 2019-09-11 | $36.25 | $211.29 | 766,500 | — | — |
| 2019-09-10 | $35.71 | $208.15 | 602,000 | — | — |
| 2019-09-09 | $35.21 | $205.23 | 717,100 | — | — |
| 2019-09-06 | $34.95 | $203.72 | 782,300 | — | — |
| 2019-09-05 | $34.82 | $202.96 | 963,000 | — | — |
| 2019-09-04 | $35.16 | $204.94 | 1,261,500 | — | — |
| 2019-09-03 | $34.67 | $202.08 | 1,229,900 | — | — |
| 2019-08-30 | $34.70 | $202.26 | 797,800 | — | — |
| 2019-08-29 | $34.39 | $200.45 | 427,900 | — | — |
| 2019-08-28 | $33.81 | $197.07 | 585,200 | — | — |
| 2019-08-27 | $33.76 | $196.78 | 1,934,200 | — | — |
| 2019-08-26 | $33.86 | $197.36 | 703,400 | — | — |
| 2019-08-23 | $33.80 | $197.01 | 1,098,200 | — | — |
| 2019-08-22 | $34.59 | $201.62 | 1,151,100 | — | — |
| 2019-08-21 | $34.26 | $199.69 | 646,600 | — | — |
| 2019-08-20 | $34.42 | $200.63 | 892,600 | — | — |
| 2019-08-19 | $34.55 | $201.38 | 567,800 | — | — |
| 2019-08-16 | $34.60 | $201.68 | 1,913,500 | — | — |
| 2019-08-15 | $34.17 | $199.17 | 1,362,600 | — | — |
| 2019-08-14 | $33.98 | $198.06 | 1,826,600 | — | — |
| 2019-08-13 | $34.33 | $200.10 | 1,414,000 | — | — |
| 2019-08-12 | $33.92 | $197.71 | 1,355,900 | — | — |
| 2019-08-09 | $34.02 | $198.30 | 1,320,500 | — | — |
| 2019-08-08 | $34.43 | $200.69 | 1,604,800 | — | — |
| 2019-08-07 | $33.73 | $196.61 | 1,308,700 | — | — |
| 2019-08-06 | $33.54 | $195.50 | 1,227,200 | — | — |
| 2019-08-05 | $33.35 | $194.39 | 1,424,200 | — | — |
| 2019-08-02 | $34.19 | $199.29 | 1,058,600 | — | — |
| 2019-08-01 | $34.57 | $201.50 | 1,268,400 | — | — |
| 2019-07-31 | $35.18 | $205.06 | 1,852,200 | — | — |
| 2019-07-30 | $35.49 | $206.86 | 1,942,400 | — | — |
| 2019-07-29 | $35.56 | $207.27 | 2,530,000 | — | — |
| 2019-07-26 | $35.43 | $206.51 | 3,032,400 | — | — |
| 2019-07-25 | $35.27 | $205.58 | 4,652,400 | — | — |
| 2019-07-24 | $36.94 | $215.32 | 1,199,600 | — | — |
| 2019-07-23 | $36.58 | $213.22 | 1,242,200 | — | — |
| 2019-07-22 | $36.12 | $210.54 | 1,510,800 | — | — |
| 2019-07-19 | $36.50 | $212.75 | 1,277,500 | — | — |
| 2019-07-18 | $36.98 | $215.55 | 1,483,900 | — | — |
| 2019-07-17 | $36.57 | $213.16 | 1,969,700 | — | — |
| 2019-07-16 | $36.97 | $215.49 | 1,763,400 | — | — |
| 2019-07-15 | $37.34 | $217.65 | 1,812,000 | — | — |
| 2019-07-12 | $37.71 | $219.80 | 1,085,300 | — | — |
| 2019-07-11 | $37.62 | $219.28 | 1,365,300 | — | — |
| 2019-07-10 | $38.01 | $221.55 | 1,981,300 | — | — |
| 2019-07-09 | $37.71 | $219.80 | 1,234,400 | — | — |
| 2019-07-08 | $37.39 | $217.94 | 1,559,200 | — | — |
| 2019-07-05 | $37.26 | $217.18 | 1,010,200 | — | — |
| 2019-07-03 | $37.26 | $217.18 | 1,013,900 | — | — |
| 2019-07-02 | $37.07 | $216.07 | 2,110,000 | — | — |
| 2019-07-01 | $36.87 | $213.22 | 2,940,100 | — | — |
| 2019-06-28 | $36.17 | $209.17 | 18,853,700 | — | — |
| 2019-06-27 | $36.27 | $209.75 | 2,744,100 | — | — |
| 2019-06-26 | $35.88 | $207.49 | 4,874,500 | — | — |
| 2019-06-25 | $37.04 | $214.20 | 2,829,500 | — | — |
| 2019-06-24 | $37.98 | $219.64 | 3,046,400 | — | — |
| 2019-06-21 | $38.25 | $221.20 | 4,490,200 | — | — |
| 2019-06-20 | $38.95 | $225.25 | 2,304,800 | — | — |
| 2019-06-19 | $38.85 | $224.67 | 2,378,600 | — | — |
| 2019-06-18 | $38.47 | $222.47 | 3,971,600 | — | — |
| 2019-06-17 | $38.72 | $223.92 | 3,033,900 | — | — |
| 2019-06-14 | $38.96 | $225.30 | 14,213,100 | — | — |
| 2019-06-13 | $38.44 | $222.30 | 2,377,025 | — | — |
| 2019-06-12 | $38.24 | $221.14 | 4,072,800 | — | — |
| 2019-06-11 | $37.20 | $215.13 | 1,847,750 | — | — |
| 2019-06-10 | $37.12 | $214.66 | 1,550,350 | — | — |
| 2019-06-07 | $37.72 | $218.13 | 2,947,150 | — | — |
| 2019-06-06 | $36.76 | $212.58 | 1,762,425 | — | — |
| 2019-06-05 | $36.60 | $211.66 | 1,187,725 | — | — |
| 2019-06-04 | $36.16 | $209.11 | 1,405,250 | — | — |
| 2019-06-03 | $36.12 | $208.88 | 2,098,700 | — | — |
| 2019-05-31 | $36.20 | $209.34 | 1,182,875 | — | — |
| 2019-05-30 | $36.08 | $208.65 | 1,032,300 | — | — |
| 2019-05-29 | $36.04 | $208.42 | 1,990,800 | — | — |
| 2019-05-28 | $36.32 | $210.04 | 1,777,975 | — | — |
| 2019-05-24 | $36.52 | $211.19 | 2,198,350 | — | — |
| 2019-05-23 | $36.68 | $212.12 | 3,433,025 | — | — |
| 2019-05-22 | $36.68 | $212.12 | 1,600,475 | — | — |
| 2019-05-21 | $36.96 | $213.74 | 1,583,725 | — | — |
| 2019-05-20 | $36.68 | $212.12 | 1,748,500 | — | — |
| 2019-05-17 | $37.32 | $215.82 | 1,287,550 | — | — |
| 2019-05-16 | $37.68 | $217.90 | 841,000 | — | — |
| 2019-05-15 | $37.56 | $217.21 | 1,169,750 | — | — |
| 2019-05-14 | $37.36 | $216.05 | 1,435,775 | — | — |
| 2019-05-13 | $36.76 | $212.58 | 1,282,425 | — | — |
| 2019-05-10 | $37.20 | $215.13 | 1,378,625 | — | — |
| 2019-05-09 | $37.12 | $214.66 | 1,275,925 | — | — |
| 2019-05-08 | $37.16 | $214.89 | 1,315,250 | — | — |
| 2019-05-07 | $37.16 | $214.89 | 1,885,775 | — | — |
| 2019-05-06 | $37.88 | $219.06 | 1,222,625 | — | — |
| 2019-05-03 | $37.96 | $219.52 | 1,888,125 | — | — |
| 2019-05-02 | $37.64 | $217.67 | 1,596,250 | — | — |
| 2019-05-01 | $38.08 | $220.21 | 1,385,775 | — | — |
| 2019-04-30 | $38.28 | $221.37 | 1,198,875 | — | — |
| 2019-04-29 | $37.84 | $218.83 | 1,412,150 | — | — |
| 2019-04-26 | $38.16 | $220.68 | 962,400 | — | — |
| 2019-04-25 | $37.80 | $218.60 | 1,324,875 | — | — |
| 2019-04-24 | $37.88 | $219.06 | 1,556,650 | — | — |
| 2019-04-23 | $37.52 | $216.98 | 1,731,675 | — | — |
| 2019-04-22 | $36.88 | $213.27 | 966,225 | — | — |
| 2019-04-18 | $37.44 | $216.51 | 791,750 | — | — |
| 2019-04-17 | $37.04 | $214.20 | 1,876,200 | — | — |
| 2019-04-16 | $37.44 | $216.51 | 1,571,050 | — | — |
| 2019-04-15 | $38.48 | $222.53 | 1,456,975 | — | — |
| 2019-04-12 | $39.28 | $227.15 | 1,660,475 | — | — |
| 2019-04-11 | $38.92 | $225.07 | 1,730,375 | — | — |
| 2019-04-10 | $38.80 | $224.38 | 2,994,825 | — | — |
| 2019-04-09 | $38.12 | $220.45 | 1,466,425 | — | — |
| 2019-04-08 | $38.68 | $223.68 | 1,309,300 | — | — |
| 2019-04-05 | $38.76 | $224.15 | 1,353,500 | — | — |
| 2019-04-04 | $38.76 | $224.15 | 1,191,950 | — | — |
| 2019-04-03 | $38.64 | $223.45 | 1,904,575 | — | — |
| 2019-04-02 | $38.56 | $222.99 | 2,235,300 | — | — |
| 2019-04-01 | $38.68 | $222.00 | 2,123,325 | — | — |
| 2019-03-29 | $38.64 | $221.77 | 2,164,650 | — | — |
| 2019-03-28 | $38.80 | $222.68 | 1,366,125 | — | — |
| 2019-03-27 | $38.28 | $219.70 | 2,558,600 | — | — |
| 2019-03-26 | $37.92 | $217.63 | 3,954,000 | — | — |
| 2019-03-25 | $37.16 | $213.27 | 5,237,025 | — | — |
| 2019-03-22 | $39.52 | $226.82 | 916,825 | — | — |
| 2019-03-21 | $40.16 | $230.49 | 899,875 | — | — |
| 2019-03-20 | $39.44 | $226.36 | 1,014,550 | — | — |
| 2019-03-19 | $39.28 | $225.44 | 803,375 | — | — |
| 2019-03-18 | $39.68 | $227.73 | 996,025 | — | — |
| 2019-03-15 | $39.68 | $227.73 | 1,489,400 | — | — |
| 2019-03-14 | $39.64 | $227.51 | 2,343,550 | — | — |
| 2019-03-13 | $39.36 | $225.90 | 915,975 | — | — |
| 2019-03-12 | $39.24 | $225.21 | 2,065,000 | — | — |
| 2019-03-11 | $38.96 | $223.60 | 1,576,350 | — | — |
| 2019-03-08 | $38.72 | $222.23 | 1,329,425 | — | — |
| 2019-03-07 | $38.56 | $221.31 | 1,141,250 | — | — |
| 2019-03-06 | $38.72 | $222.23 | 1,381,875 | — | — |
| 2019-03-05 | $39.16 | $224.75 | 1,809,225 | — | — |
| 2019-03-04 | $37.88 | $217.40 | 1,637,625 | — | — |
| 2019-03-01 | $37.52 | $215.34 | 1,851,850 | — | — |
| 2019-02-28 | $38.08 | $218.55 | 1,537,625 | — | — |
| 2019-02-27 | $37.84 | $217.17 | 1,939,675 | — | — |
| 2019-02-26 | $37.88 | $217.40 | 550,400 | — | — |
| 2019-02-25 | $37.84 | $217.17 | 869,100 | — | — |
| 2019-02-22 | $38.20 | $219.24 | 609,175 | — | — |
| 2019-02-21 | $38.12 | $218.78 | 470,475 | — | — |
| 2019-02-20 | $38.12 | $218.78 | 593,450 | — | — |
| 2019-02-19 | $38.12 | $218.78 | 980,600 | — | — |
| 2019-02-15 | $37.92 | $217.63 | 767,225 | — | — |
| 2019-02-14 | $37.40 | $214.65 | 1,021,550 | — | — |
| 2019-02-13 | $37.32 | $214.19 | 1,118,125 | — | — |
| 2019-02-12 | $37.20 | $213.50 | 1,322,700 | — | — |
| 2019-02-11 | $37.00 | $212.35 | 1,018,300 | — | — |
| 2019-02-08 | $37.00 | $212.35 | 660,200 | — | — |
| 2019-02-07 | $37.20 | $213.50 | 1,635,875 | — | — |
| 2019-02-06 | $36.00 | $206.61 | 1,217,050 | — | — |
| 2019-02-05 | $35.96 | $206.38 | 557,250 | — | — |
| 2019-02-04 | $35.64 | $204.55 | 588,300 | — | — |
| 2019-02-01 | $35.52 | $203.86 | 1,159,450 | — | — |
| 2019-01-31 | $35.40 | $203.17 | 1,155,625 | — | — |
| 2019-01-30 | $35.28 | $202.48 | 1,059,600 | — | — |
| 2019-01-29 | $35.04 | $201.10 | 745,850 | — | — |
| 2019-01-28 | $34.76 | $199.50 | 1,595,400 | — | — |
| 2019-01-25 | $34.44 | $197.66 | 914,950 | — | — |
| 2019-01-24 | $33.92 | $194.68 | 522,050 | — | — |
| 2019-01-23 | $34.12 | $195.82 | 767,400 | — | — |
| 2019-01-22 | $34.04 | $195.37 | 1,016,200 | — | — |
| 2019-01-18 | $34.32 | $196.97 | 1,376,300 | — | — |
| 2019-01-17 | $33.88 | $194.45 | 2,071,175 | — | — |
| 2019-01-16 | $33.72 | $193.53 | 2,813,700 | — | — |
| 2019-01-15 | $33.48 | $192.15 | 983,675 | — | — |
| 2019-01-14 | $33.44 | $191.92 | 1,638,600 | — | — |
| 2019-01-11 | $34.08 | $195.59 | 1,289,675 | — | — |
| 2019-01-10 | $34.00 | $195.14 | 1,990,300 | — | — |
| 2019-01-09 | $33.44 | $191.92 | 1,307,625 | — | — |
| 2019-01-08 | $33.16 | $190.31 | 1,302,175 | — | — |
| 2019-01-07 | $32.32 | $185.49 | 1,522,750 | — | — |
| 2019-01-04 | $31.48 | $180.67 | 1,130,725 | — | — |
| 2019-01-03 | $30.88 | $177.23 | 1,624,075 | — | — |
| 2019-01-02 | $31.12 | $177.11 | 1,081,600 | — | — |