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
- 2005-04-14 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 | $54.69 | $54.69 | 2,055,600 | — | — |
| 2019-12-30 | $54.05 | $54.05 | 1,878,000 | — | — |
| 2019-12-27 | $54.53 | $54.53 | 1,403,600 | — | — |
| 2019-12-26 | $53.83 | $53.83 | 1,166,400 | — | — |
| 2019-12-24 | $54.10 | $54.10 | 861,200 | — | — |
| 2019-12-23 | $54.10 | $54.10 | 1,863,200 | — | — |
| 2019-12-20 | $53.36 | $53.36 | 3,698,000 | — | — |
| 2019-12-19 | $54.08 | $54.08 | 4,351,200 | — | — |
| 2019-12-18 | $54.66 | $54.66 | 3,633,200 | — | — |
| 2019-12-17 | $54.33 | $54.33 | 5,406,000 | — | — |
| 2019-12-16 | $53.10 | $53.10 | 6,035,200 | — | — |
| 2019-12-13 | $50.96 | $50.96 | 5,887,200 | — | — |
| 2019-12-12 | $50.50 | $50.50 | 7,056,800 | — | — |
| 2019-12-11 | $53.09 | $53.09 | 4,890,400 | — | — |
| 2019-12-10 | $53.88 | $53.88 | 6,109,200 | — | — |
| 2019-12-09 | $55.25 | $55.25 | 3,040,400 | — | — |
| 2019-12-06 | $56.19 | $56.19 | 2,011,600 | — | — |
| 2019-12-05 | $56.70 | $56.70 | 2,370,400 | — | — |
| 2019-12-04 | $57.29 | $57.29 | 2,729,600 | — | — |
| 2019-12-03 | $57.17 | $57.17 | 2,293,200 | — | — |
| 2019-12-02 | $55.98 | $55.98 | 4,477,600 | — | — |
| 2019-11-29 | $56.83 | $56.83 | 1,012,800 | — | — |
| 2019-11-27 | $56.88 | $56.88 | 2,220,800 | — | — |
| 2019-11-26 | $56.02 | $56.02 | 3,480,000 | — | — |
| 2019-11-25 | $56.70 | $56.70 | 3,016,800 | — | — |
| 2019-11-22 | $55.46 | $55.46 | 3,610,000 | — | — |
| 2019-11-21 | $54.70 | $54.70 | 5,300,800 | — | — |
| 2019-11-20 | $55.33 | $55.33 | 6,060,000 | — | — |
| 2019-11-19 | $54.40 | $54.40 | 5,051,200 | — | — |
| 2019-11-18 | $53.45 | $53.45 | 5,936,800 | — | — |
| 2019-11-15 | $52.09 | $52.09 | 4,668,800 | — | — |
| 2019-11-14 | $50.70 | $50.70 | 3,820,400 | — | — |
| 2019-11-13 | $50.72 | $50.72 | 3,777,600 | — | — |
| 2019-11-12 | $51.54 | $51.54 | 5,217,200 | — | — |
| 2019-11-11 | $51.42 | $51.42 | 6,073,600 | — | — |
| 2019-11-08 | $49.52 | $49.52 | 10,310,800 | — | — |
| 2019-11-07 | $48.67 | $48.67 | 28,818,000 | — | — |
| 2019-11-06 | $38.28 | $38.28 | 5,065,600 | — | — |
| 2019-11-05 | $38.39 | $38.39 | 5,473,600 | — | — |
| 2019-11-04 | $39.63 | $39.63 | 3,334,800 | — | — |
| 2019-11-01 | $39.33 | $39.33 | 1,815,200 | — | — |
| 2019-10-31 | $38.56 | $38.56 | 1,980,000 | — | — |
| 2019-10-30 | $38.94 | $38.94 | 1,596,400 | — | — |
| 2019-10-29 | $38.71 | $38.71 | 2,100,000 | — | — |
| 2019-10-28 | $37.91 | $37.91 | 1,828,000 | — | — |
| 2019-10-25 | $36.85 | $36.85 | 1,970,800 | — | — |
| 2019-10-24 | $36.74 | $36.74 | 1,939,600 | — | — |
| 2019-10-23 | $36.62 | $36.62 | 2,782,400 | — | — |
| 2019-10-22 | $37.72 | $37.72 | 1,749,600 | — | — |
| 2019-10-21 | $39.15 | $39.15 | 1,760,400 | — | — |
| 2019-10-18 | $39.23 | $39.23 | 2,580,800 | — | — |
| 2019-10-17 | $39.17 | $39.17 | 2,007,600 | — | — |
| 2019-10-16 | $38.47 | $38.47 | 3,676,800 | — | — |
| 2019-10-15 | $38.24 | $38.24 | 8,310,400 | — | — |
| 2019-10-14 | $40.04 | $40.04 | 2,097,600 | — | — |
| 2019-10-11 | $38.84 | $38.84 | 1,538,800 | — | — |
| 2019-10-10 | $38.62 | $38.62 | 1,427,200 | — | — |
| 2019-10-09 | $38.47 | $38.47 | 2,008,000 | — | — |
| 2019-10-08 | $37.60 | $37.60 | 3,236,000 | — | — |
| 2019-10-07 | $39.86 | $39.86 | 2,630,000 | — | — |
| 2019-10-04 | $40.09 | $40.09 | 2,780,000 | — | — |
| 2019-10-03 | $39.35 | $39.35 | 4,080,400 | — | — |
| 2019-10-02 | $37.22 | $37.22 | 2,058,000 | — | — |
| 2019-10-01 | $37.21 | $37.21 | 1,718,800 | — | — |
| 2019-09-30 | $37.31 | $37.31 | 2,261,600 | — | — |
| 2019-09-27 | $37.13 | $37.13 | 2,745,200 | — | — |
| 2019-09-26 | $37.47 | $37.47 | 2,126,400 | — | — |
| 2019-09-25 | $38.44 | $38.44 | 2,057,600 | — | — |
| 2019-09-24 | $38.37 | $38.37 | 2,306,800 | — | — |
| 2019-09-23 | $38.83 | $38.83 | 2,320,800 | — | — |
| 2019-09-20 | $38.60 | $38.60 | 3,981,600 | — | — |
| 2019-09-19 | $38.75 | $38.75 | 1,852,800 | — | — |
| 2019-09-18 | $39.23 | $39.23 | 3,328,400 | — | — |
| 2019-09-17 | $38.42 | $38.42 | 3,721,200 | — | — |
| 2019-09-16 | $37.17 | $37.17 | 2,318,800 | — | — |
| 2019-09-13 | $36.56 | $36.56 | 2,660,000 | — | — |
| 2019-09-12 | $36.79 | $36.79 | 3,033,200 | — | — |
| 2019-09-11 | $36.67 | $36.67 | 3,900,000 | — | — |
| 2019-09-10 | $36.31 | $36.31 | 6,639,200 | — | — |
| 2019-09-09 | $36.34 | $36.34 | 7,987,200 | — | — |
| 2019-09-06 | $40.12 | $40.12 | 4,262,000 | — | — |
| 2019-09-05 | $41.92 | $41.92 | 2,154,800 | — | — |
| 2019-09-04 | $42.41 | $42.41 | 2,877,600 | — | — |
| 2019-09-03 | $43.06 | $43.06 | 3,090,800 | — | — |
| 2019-08-30 | $42.90 | $42.90 | 2,002,800 | — | — |
| 2019-08-29 | $43.01 | $43.01 | 5,338,800 | — | — |
| 2019-08-28 | $43.80 | $43.80 | 3,071,200 | — | — |
| 2019-08-27 | $43.75 | $43.75 | 3,472,000 | — | — |
| 2019-08-26 | $43.67 | $43.67 | 3,116,400 | — | — |
| 2019-08-23 | $43.39 | $43.39 | 4,807,200 | — | — |
| 2019-08-22 | $43.59 | $43.59 | 3,268,800 | — | — |
| 2019-08-21 | $43.30 | $43.30 | 3,250,000 | — | — |
| 2019-08-20 | $42.07 | $42.07 | 4,640,800 | — | — |
| 2019-08-19 | $40.90 | $40.90 | 3,551,600 | — | — |
| 2019-08-16 | $40.92 | $40.92 | 5,206,800 | — | — |
| 2019-08-15 | $39.63 | $39.63 | 4,301,200 | — | — |
| 2019-08-14 | $38.38 | $38.38 | 2,488,000 | — | — |
| 2019-08-13 | $39.33 | $39.33 | 2,659,200 | — | — |
| 2019-08-12 | $37.98 | $37.98 | 1,806,400 | — | — |
| 2019-08-09 | $38.86 | $38.86 | 3,466,800 | — | — |
| 2019-08-08 | $38.55 | $38.55 | 3,508,000 | — | — |
| 2019-08-07 | $36.83 | $36.83 | 2,720,800 | — | — |
| 2019-08-06 | $36.91 | $36.91 | 4,851,600 | — | — |
| 2019-08-05 | $35.53 | $35.53 | 4,568,800 | — | — |
| 2019-08-02 | $36.05 | $36.05 | 4,938,400 | — | — |
| 2019-08-01 | $37.08 | $37.08 | 13,305,600 | — | — |
| 2019-07-31 | $39.22 | $39.22 | 6,158,400 | — | — |
| 2019-07-30 | $39.10 | $39.10 | 2,473,600 | — | — |
| 2019-07-29 | $38.38 | $38.38 | 1,849,200 | — | — |
| 2019-07-26 | $38.44 | $38.44 | 2,022,400 | — | — |
| 2019-07-25 | $37.87 | $37.87 | 1,609,200 | — | — |
| 2019-07-24 | $38.24 | $38.24 | 2,145,200 | — | — |
| 2019-07-23 | $37.99 | $37.99 | 1,857,600 | — | — |
| 2019-07-22 | $38.78 | $38.78 | 3,126,800 | — | — |
| 2019-07-19 | $38.15 | $38.15 | 2,204,800 | — | — |
| 2019-07-18 | $38.35 | $38.35 | 3,634,400 | — | — |
| 2019-07-17 | $36.89 | $36.89 | 2,846,400 | — | — |
| 2019-07-16 | $37.46 | $37.46 | 3,170,000 | — | — |
| 2019-07-15 | $37.78 | $37.78 | 3,604,000 | — | — |
| 2019-07-12 | $37.29 | $37.29 | 3,674,400 | — | — |
| 2019-07-11 | $38.13 | $38.13 | 2,483,200 | — | — |
| 2019-07-10 | $37.72 | $37.72 | 4,375,200 | — | — |
| 2019-07-09 | $36.95 | $36.95 | 2,200,800 | — | — |
| 2019-07-08 | $36.40 | $36.40 | 3,269,600 | — | — |
| 2019-07-05 | $36.75 | $36.75 | 2,286,800 | — | — |
| 2019-07-03 | $35.84 | $35.84 | 3,551,600 | — | — |
| 2019-07-02 | $36.42 | $36.42 | 4,568,800 | — | — |
| 2019-07-01 | $37.86 | $37.86 | 3,815,600 | — | — |
| 2019-06-28 | $37.46 | $37.46 | 5,202,000 | — | — |
| 2019-06-27 | $36.46 | $36.46 | 3,321,200 | — | — |
| 2019-06-26 | $35.38 | $35.38 | 3,986,800 | — | — |
| 2019-06-25 | $35.88 | $35.88 | 4,330,800 | — | — |
| 2019-06-24 | $36.92 | $36.92 | 4,045,200 | — | — |
| 2019-06-21 | $37.70 | $37.70 | 4,741,600 | — | — |
| 2019-06-20 | $38.92 | $38.92 | 3,701,600 | — | — |
| 2019-06-19 | $38.45 | $38.45 | 3,252,000 | — | — |
| 2019-06-18 | $38.13 | $38.13 | 5,094,400 | — | — |
| 2019-06-17 | $37.58 | $37.58 | 4,782,800 | — | — |
| 2019-06-14 | $37.01 | $37.01 | 5,128,800 | — | — |
| 2019-06-13 | $36.58 | $36.58 | 8,174,400 | — | — |
| 2019-06-12 | $36.32 | $36.32 | 8,869,600 | — | — |
| 2019-06-11 | $34.63 | $34.63 | 5,289,600 | — | — |
| 2019-06-10 | $34.61 | $34.61 | 17,190,400 | — | — |
| 2019-06-07 | $31.50 | $31.50 | 6,620,800 | — | — |
| 2019-06-06 | $30.17 | $30.17 | 7,117,600 | — | — |
| 2019-06-05 | $30.87 | $30.87 | 4,455,200 | — | — |
| 2019-06-04 | $31.19 | $31.19 | 3,823,600 | — | — |
| 2019-06-03 | $30.24 | $30.24 | 4,742,800 | — | — |
| 2019-05-31 | $30.33 | $30.33 | 3,173,200 | — | — |
| 2019-05-30 | $29.98 | $29.98 | 3,237,200 | — | — |
| 2019-05-29 | $29.65 | $29.65 | 4,685,200 | — | — |
| 2019-05-28 | $30.18 | $30.18 | 5,816,000 | — | — |
| 2019-05-24 | $29.74 | $29.74 | 2,794,800 | — | — |
| 2019-05-23 | $28.62 | $28.62 | 2,504,800 | — | — |
| 2019-05-22 | $29.69 | $29.69 | 3,911,200 | — | — |
| 2019-05-21 | $29.65 | $29.65 | 2,843,600 | — | — |
| 2019-05-20 | $29.62 | $29.62 | 2,754,800 | — | — |
| 2019-05-17 | $29.51 | $29.51 | 2,631,600 | — | — |
| 2019-05-16 | $29.85 | $29.85 | 3,519,200 | — | — |
| 2019-05-15 | $30.37 | $30.37 | 4,237,600 | — | — |
| 2019-05-14 | $30.06 | $30.06 | 5,315,200 | — | — |
| 2019-05-13 | $29.06 | $29.06 | 3,985,600 | — | — |
| 2019-05-10 | $29.70 | $29.70 | 4,139,600 | — | — |
| 2019-05-09 | $29.30 | $29.30 | 3,387,200 | — | — |
| 2019-05-08 | $29.56 | $29.56 | 2,812,400 | — | — |
| 2019-05-07 | $29.90 | $29.90 | 4,250,800 | — | — |
| 2019-05-06 | $30.55 | $30.55 | 5,241,600 | — | — |
| 2019-05-03 | $30.74 | $30.74 | 6,055,600 | — | — |
| 2019-05-02 | $30.09 | $30.09 | 9,842,400 | — | — |
| 2019-05-01 | $29.66 | $29.66 | 7,105,200 | — | — |
| 2019-04-30 | $30.27 | $30.27 | 4,679,200 | — | — |
| 2019-04-29 | $31.11 | $31.11 | 3,884,000 | — | — |
| 2019-04-26 | $31.04 | $31.04 | 5,118,400 | — | — |
| 2019-04-25 | $29.53 | $29.53 | 3,254,400 | — | — |
| 2019-04-24 | $29.71 | $29.71 | 2,829,600 | — | — |
| 2019-04-23 | $29.51 | $29.51 | 5,424,800 | — | — |
| 2019-04-22 | $29.15 | $29.15 | 2,887,600 | — | — |
| 2019-04-18 | $28.57 | $28.57 | 6,114,000 | — | — |
| 2019-04-17 | $27.84 | $27.84 | 8,180,000 | — | — |
| 2019-04-16 | $29.44 | $29.44 | 3,778,400 | — | — |
| 2019-04-15 | $29.74 | $29.74 | 3,651,600 | — | — |
| 2019-04-12 | $29.47 | $29.47 | 2,690,000 | — | — |
| 2019-04-11 | $29.83 | $29.83 | 4,505,200 | — | — |
| 2019-04-10 | $29.72 | $29.72 | 4,486,000 | — | — |
| 2019-04-09 | $28.81 | $28.81 | 3,036,400 | — | — |
| 2019-04-08 | $28.74 | $28.74 | 4,508,800 | — | — |
| 2019-04-05 | $29.23 | $29.23 | 3,912,800 | — | — |
| 2019-04-04 | $29.29 | $29.29 | 3,348,000 | — | — |
| 2019-04-03 | $29.42 | $29.42 | 7,589,600 | — | — |
| 2019-04-02 | $29.25 | $29.25 | 6,790,400 | — | — |
| 2019-04-01 | $28.79 | $28.79 | 7,686,000 | — | — |
| 2019-03-29 | $29.78 | $29.78 | 4,223,600 | — | — |
| 2019-03-28 | $29.59 | $29.59 | 6,802,000 | — | — |
| 2019-03-27 | $28.89 | $28.89 | 9,857,600 | — | — |
| 2019-03-26 | $30.24 | $30.24 | 6,966,400 | — | — |
| 2019-03-25 | $31.02 | $31.02 | 8,974,800 | — | — |
| 2019-03-22 | $32.26 | $32.26 | 15,785,200 | — | — |
| 2019-03-21 | $35.54 | $35.54 | 7,523,200 | — | — |
| 2019-03-20 | $36.54 | $36.54 | 3,434,800 | — | — |
| 2019-03-19 | $36.74 | $36.74 | 5,968,000 | — | — |
| 2019-03-18 | $36.54 | $36.54 | 6,015,200 | — | — |
| 2019-03-15 | $37.75 | $37.75 | 12,290,000 | — | — |
| 2019-03-14 | $36.71 | $36.71 | 5,398,000 | — | — |
| 2019-03-13 | $36.87 | $36.87 | 6,712,000 | — | — |
| 2019-03-12 | $35.95 | $35.95 | 5,831,200 | — | — |
| 2019-03-11 | $36.02 | $36.02 | 3,807,600 | — | — |
| 2019-03-08 | $35.81 | $35.81 | 2,964,000 | — | — |
| 2019-03-07 | $35.77 | $35.77 | 2,582,000 | — | — |
| 2019-03-06 | $35.85 | $35.85 | 5,226,400 | — | — |
| 2019-03-05 | $36.74 | $36.74 | 5,430,000 | — | — |
| 2019-03-04 | $35.38 | $35.38 | 5,886,400 | — | — |
| 2019-03-01 | $35.87 | $35.87 | 6,401,600 | — | — |
| 2019-02-28 | $34.83 | $34.83 | 4,728,000 | — | — |
| 2019-02-27 | $35.02 | $35.02 | 5,575,600 | — | — |
| 2019-02-26 | $34.90 | $34.90 | 4,420,000 | — | — |
| 2019-02-25 | $35.22 | $35.22 | 7,960,400 | — | — |
| 2019-02-22 | $34.22 | $34.22 | 14,853,600 | — | — |
| 2019-02-21 | $36.56 | $36.56 | 5,069,600 | — | — |
| 2019-02-20 | $36.38 | $36.38 | 5,156,400 | — | — |
| 2019-02-19 | $36.97 | $36.97 | 3,955,200 | — | — |
| 2019-02-15 | $37.12 | $37.12 | 3,824,000 | — | — |
| 2019-02-14 | $36.96 | $36.96 | 2,959,600 | — | — |
| 2019-02-13 | $37.26 | $37.26 | 6,465,200 | — | — |
| 2019-02-12 | $38.18 | $38.18 | 6,070,800 | — | — |
| 2019-02-11 | $37.81 | $37.81 | 6,632,800 | — | — |
| 2019-02-08 | $36.38 | $36.38 | 2,861,600 | — | — |
| 2019-02-07 | $35.99 | $35.99 | 2,928,800 | — | — |
| 2019-02-06 | $36.29 | $36.29 | 3,194,800 | — | — |
| 2019-02-05 | $37.19 | $37.19 | 4,431,600 | — | — |
| 2019-02-04 | $36.12 | $36.12 | 2,296,000 | — | — |
| 2019-02-01 | $35.45 | $35.45 | 3,065,600 | — | — |
| 2019-01-31 | $35.26 | $35.26 | 5,846,400 | — | — |
| 2019-01-30 | $35.90 | $35.90 | 2,724,400 | — | — |
| 2019-01-29 | $35.01 | $35.01 | 2,878,800 | — | — |
| 2019-01-28 | $35.34 | $35.34 | 3,202,800 | — | — |
| 2019-01-25 | $36.25 | $36.25 | 4,912,800 | — | — |
| 2019-01-24 | $36.02 | $36.02 | 6,266,800 | — | — |
| 2019-01-23 | $36.63 | $36.63 | 5,393,600 | — | — |
| 2019-01-22 | $37.71 | $37.71 | 6,538,800 | — | — |
| 2019-01-18 | $37.38 | $37.38 | 5,361,600 | — | — |
| 2019-01-17 | $37.38 | $37.38 | 3,473,600 | — | — |
| 2019-01-16 | $36.76 | $36.76 | 3,956,800 | — | — |
| 2019-01-15 | $36.76 | $36.76 | 5,554,800 | — | — |
| 2019-01-14 | $35.69 | $35.69 | 4,968,800 | — | — |
| 2019-01-11 | $35.28 | $35.28 | 3,522,400 | — | — |
| 2019-01-10 | $35.47 | $35.47 | 10,434,800 | — | — |
| 2019-01-09 | $34.69 | $34.69 | 4,766,400 | — | — |
| 2019-01-08 | $32.88 | $32.88 | 6,603,200 | — | — |
| 2019-01-07 | $32.49 | $32.49 | 8,133,200 | — | — |
| 2019-01-04 | $29.06 | $29.06 | 8,609,600 | — | — |
| 2019-01-03 | $28.07 | $28.07 | 3,062,800 | — | — |
| 2019-01-02 | $28.80 | $28.80 | 4,609,600 | — | — |