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
- 1986-09-24 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 | $55.11 | $62.92 | 585,511 | — | — |
| 2019-12-30 | $55.13 | $62.69 | 455,663 | — | — |
| 2019-12-27 | $55.49 | $63.10 | 350,954 | — | — |
| 2019-12-26 | $55.25 | $62.82 | 341,276 | — | — |
| 2019-12-24 | $55.32 | $62.91 | 223,620 | — | — |
| 2019-12-23 | $55.31 | $62.89 | 686,071 | — | — |
| 2019-12-20 | $55.27 | $62.84 | 1,972,233 | — | — |
| 2019-12-19 | $55.76 | $63.40 | 489,853 | — | — |
| 2019-12-18 | $56.23 | $63.94 | 756,588 | — | — |
| 2019-12-17 | $55.60 | $63.22 | 1,177,558 | — | — |
| 2019-12-16 | $55.51 | $63.11 | 899,258 | — | — |
| 2019-12-13 | $56.00 | $63.67 | 365,410 | — | — |
| 2019-12-12 | $56.15 | $63.85 | 380,745 | — | — |
| 2019-12-11 | $56.22 | $63.93 | 479,168 | — | — |
| 2019-12-10 | $57.11 | $64.94 | 424,363 | — | — |
| 2019-12-09 | $56.95 | $64.76 | 404,377 | — | — |
| 2019-12-06 | $57.35 | $65.21 | 439,699 | — | — |
| 2019-12-05 | $56.73 | $64.51 | 415,061 | — | — |
| 2019-12-04 | $56.63 | $64.39 | 614,799 | — | — |
| 2019-12-03 | $56.13 | $63.82 | 404,251 | — | — |
| 2019-12-02 | $55.78 | $63.42 | 587,648 | — | — |
| 2019-11-29 | $56.25 | $63.96 | 211,805 | — | — |
| 2019-11-27 | $56.78 | $64.56 | 380,117 | — | — |
| 2019-11-26 | $56.60 | $64.35 | 602,857 | — | — |
| 2019-11-25 | $57.10 | $64.93 | 514,113 | — | — |
| 2019-11-22 | $56.35 | $64.07 | 591,419 | — | — |
| 2019-11-21 | $56.00 | $63.67 | 923,392 | — | — |
| 2019-11-20 | $55.69 | $63.32 | 906,926 | — | — |
| 2019-11-19 | $55.88 | $63.54 | 764,759 | — | — |
| 2019-11-18 | $55.93 | $63.59 | 1,222,558 | — | — |
| 2019-11-15 | $55.27 | $62.84 | 911,325 | — | — |
| 2019-11-14 | $55.06 | $62.61 | 681,797 | — | — |
| 2019-11-13 | $54.99 | $62.53 | 649,366 | — | — |
| 2019-11-12 | $55.57 | $63.19 | 688,710 | — | — |
| 2019-11-11 | $55.51 | $63.12 | 549,938 | — | — |
| 2019-11-08 | $56.01 | $63.69 | 607,257 | — | — |
| 2019-11-07 | $55.74 | $63.39 | 585,762 | — | — |
| 2019-11-06 | $55.73 | $63.37 | 766,644 | — | — |
| 2019-11-05 | $54.92 | $62.44 | 633,277 | — | — |
| 2019-11-04 | $55.58 | $63.20 | 1,008,114 | — | — |
| 2019-11-01 | $54.92 | $62.45 | 2,426,387 | — | — |
| 2019-10-31 | $50.93 | $57.91 | 1,018,170 | — | — |
| 2019-10-30 | $50.99 | $57.98 | 1,026,466 | — | — |
| 2019-10-29 | $50.70 | $57.65 | 2,496,151 | — | — |
| 2019-10-28 | $53.69 | $61.05 | 954,943 | — | — |
| 2019-10-25 | $53.84 | $61.22 | 622,844 | — | — |
| 2019-10-24 | $53.14 | $60.43 | 390,676 | — | — |
| 2019-10-23 | $53.51 | $60.84 | 617,187 | — | — |
| 2019-10-22 | $53.58 | $60.92 | 794,424 | — | — |
| 2019-10-21 | $52.90 | $60.15 | 449,252 | — | — |
| 2019-10-18 | $53.11 | $60.39 | 621,335 | — | — |
| 2019-10-17 | $52.82 | $60.06 | 608,137 | — | — |
| 2019-10-16 | $51.73 | $58.83 | 673,249 | — | — |
| 2019-10-15 | $51.48 | $58.54 | 597,452 | — | — |
| 2019-10-14 | $50.65 | $57.60 | 370,187 | — | — |
| 2019-10-11 | $51.06 | $58.06 | 694,241 | — | — |
| 2019-10-10 | $50.60 | $57.53 | 432,282 | — | — |
| 2019-10-09 | $50.34 | $57.24 | 552,829 | — | — |
| 2019-10-08 | $49.46 | $56.24 | 596,447 | — | — |
| 2019-10-07 | $50.18 | $57.06 | 963,365 | — | — |
| 2019-10-04 | $49.68 | $56.49 | 310,228 | — | — |
| 2019-10-03 | $49.37 | $56.14 | 627,369 | — | — |
| 2019-10-02 | $48.29 | $54.91 | 793,418 | — | — |
| 2019-10-01 | $50.02 | $56.88 | 1,796,127 | — | — |
| 2019-09-30 | $50.34 | $57.24 | 950,669 | — | — |
| 2019-09-27 | $49.47 | $56.00 | 1,223,564 | — | — |
| 2019-09-26 | $49.40 | $55.91 | 808,377 | — | — |
| 2019-09-25 | $50.45 | $57.11 | 722,147 | — | — |
| 2019-09-24 | $50.18 | $56.81 | 1,018,421 | — | — |
| 2019-09-23 | $51.16 | $57.91 | 925,278 | — | — |
| 2019-09-20 | $51.11 | $57.86 | 1,360,954 | — | — |
| 2019-09-19 | $51.25 | $58.01 | 945,893 | — | — |
| 2019-09-18 | $50.29 | $56.93 | 705,303 | — | — |
| 2019-09-17 | $50.60 | $57.27 | 646,852 | — | — |
| 2019-09-16 | $51.46 | $58.25 | 433,037 | — | — |
| 2019-09-13 | $50.75 | $57.44 | 664,450 | — | — |
| 2019-09-12 | $51.30 | $58.07 | 761,114 | — | — |
| 2019-09-11 | $52.01 | $58.88 | 804,229 | — | — |
| 2019-09-10 | $51.61 | $58.42 | 828,740 | — | — |
| 2019-09-09 | $51.13 | $57.88 | 1,156,943 | — | — |
| 2019-09-06 | $50.82 | $57.53 | 1,184,220 | — | — |
| 2019-09-05 | $48.54 | $54.95 | 554,966 | — | — |
| 2019-09-04 | $47.96 | $54.29 | 698,389 | — | — |
| 2019-09-03 | $48.32 | $54.70 | 685,065 | — | — |
| 2019-08-30 | $48.36 | $54.74 | 588,025 | — | — |
| 2019-08-29 | $48.13 | $54.48 | 411,919 | — | — |
| 2019-08-28 | $46.94 | $53.13 | 614,547 | — | — |
| 2019-08-27 | $46.54 | $52.68 | 623,975 | — | — |
| 2019-08-26 | $48.27 | $54.64 | 354,474 | — | — |
| 2019-08-23 | $48.11 | $54.46 | 441,458 | — | — |
| 2019-08-22 | $49.22 | $55.72 | 345,047 | — | — |
| 2019-08-21 | $49.79 | $56.36 | 420,844 | — | — |
| 2019-08-20 | $49.27 | $55.77 | 444,224 | — | — |
| 2019-08-19 | $49.53 | $56.07 | 485,956 | — | — |
| 2019-08-16 | $49.32 | $55.82 | 461,696 | — | — |
| 2019-08-15 | $48.16 | $54.52 | 530,580 | — | — |
| 2019-08-14 | $48.93 | $55.38 | 432,785 | — | — |
| 2019-08-13 | $49.61 | $56.16 | 542,018 | — | — |
| 2019-08-12 | $49.01 | $55.48 | 552,703 | — | — |
| 2019-08-09 | $50.26 | $56.90 | 634,282 | — | — |
| 2019-08-08 | $51.02 | $57.75 | 919,747 | — | — |
| 2019-08-07 | $50.29 | $56.93 | 1,299,361 | — | — |
| 2019-08-06 | $47.86 | $54.18 | 633,151 | — | — |
| 2019-08-05 | $47.84 | $54.15 | 1,497,087 | — | — |
| 2019-08-02 | $49.76 | $56.33 | 643,835 | — | — |
| 2019-08-01 | $49.61 | $56.16 | 1,170,141 | — | — |
| 2019-07-31 | $50.79 | $57.49 | 1,338,956 | — | — |
| 2019-07-30 | $51.58 | $58.38 | 2,711,223 | — | — |
| 2019-07-29 | $53.65 | $60.73 | 903,406 | — | — |
| 2019-07-26 | $53.72 | $60.81 | 735,094 | — | — |
| 2019-07-25 | $53.18 | $60.20 | 901,269 | — | — |
| 2019-07-24 | $53.25 | $60.27 | 672,118 | — | — |
| 2019-07-23 | $52.33 | $59.24 | 891,464 | — | — |
| 2019-07-22 | $52.26 | $59.16 | 1,303,635 | — | — |
| 2019-07-19 | $52.12 | $58.99 | 1,167,753 | — | — |
| 2019-07-18 | $52.03 | $58.89 | 933,071 | — | — |
| 2019-07-17 | $51.51 | $58.31 | 769,410 | — | — |
| 2019-07-16 | $51.02 | $57.75 | 580,231 | — | — |
| 2019-07-15 | $51.23 | $57.99 | 636,671 | — | — |
| 2019-07-12 | $51.35 | $58.13 | 920,375 | — | — |
| 2019-07-11 | $50.49 | $57.15 | 781,351 | — | — |
| 2019-07-10 | $49.62 | $56.17 | 489,224 | — | — |
| 2019-07-09 | $49.71 | $56.27 | 556,348 | — | — |
| 2019-07-08 | $50.01 | $56.61 | 518,261 | — | — |
| 2019-07-05 | $50.77 | $57.47 | 410,788 | — | — |
| 2019-07-03 | $50.37 | $57.02 | 904,286 | — | — |
| 2019-07-02 | $50.52 | $57.18 | 1,851,561 | — | — |
| 2019-07-01 | $49.77 | $56.34 | 853,377 | — | — |
| 2019-06-28 | $50.41 | $57.06 | 2,249,904 | — | — |
| 2019-06-27 | $49.32 | $55.58 | 679,534 | — | — |
| 2019-06-26 | $48.48 | $54.64 | 541,893 | — | — |
| 2019-06-25 | $49.49 | $55.78 | 1,042,179 | — | — |
| 2019-06-24 | $49.01 | $55.23 | 890,962 | — | — |
| 2019-06-21 | $49.29 | $55.55 | 1,581,935 | — | — |
| 2019-06-20 | $48.49 | $54.65 | 885,305 | — | — |
| 2019-06-19 | $48.76 | $54.95 | 847,218 | — | — |
| 2019-06-18 | $48.33 | $54.47 | 676,769 | — | — |
| 2019-06-17 | $48.31 | $54.44 | 980,837 | — | — |
| 2019-06-14 | $47.64 | $53.69 | 520,901 | — | — |
| 2019-06-13 | $48.17 | $54.29 | 475,397 | — | — |
| 2019-06-12 | $48.21 | $54.33 | 622,466 | — | — |
| 2019-06-11 | $47.81 | $53.89 | 709,074 | — | — |
| 2019-06-10 | $48.18 | $54.30 | 1,156,566 | — | — |
| 2019-06-07 | $48.28 | $54.42 | 594,058 | — | — |
| 2019-06-06 | $48.50 | $54.67 | 926,660 | — | — |
| 2019-06-05 | $48.06 | $54.16 | 1,062,039 | — | — |
| 2019-06-04 | $48.43 | $54.59 | 1,379,683 | — | — |
| 2019-06-03 | $47.41 | $53.44 | 1,067,444 | — | — |
| 2019-05-31 | $46.87 | $52.83 | 851,743 | — | — |
| 2019-05-30 | $47.18 | $53.18 | 1,083,408 | — | — |
| 2019-05-29 | $46.47 | $52.37 | 857,400 | — | — |
| 2019-05-28 | $47.05 | $53.03 | 992,904 | — | — |
| 2019-05-24 | $47.22 | $53.22 | 819,187 | — | — |
| 2019-05-23 | $47.35 | $53.37 | 755,331 | — | — |
| 2019-05-22 | $47.68 | $53.74 | 1,033,128 | — | — |
| 2019-05-21 | $47.70 | $53.76 | 1,161,091 | — | — |
| 2019-05-20 | $47.13 | $53.11 | 1,005,600 | — | — |
| 2019-05-17 | $47.14 | $53.12 | 1,758,794 | — | — |
| 2019-05-16 | $47.23 | $53.23 | 1,416,262 | — | — |
| 2019-05-15 | $48.33 | $54.47 | 990,516 | — | — |
| 2019-05-14 | $48.93 | $55.14 | 1,457,366 | — | — |
| 2019-05-13 | $48.99 | $55.21 | 995,167 | — | — |
| 2019-05-10 | $49.59 | $55.89 | 721,015 | — | — |
| 2019-05-09 | $49.45 | $55.73 | 1,192,013 | — | — |
| 2019-05-08 | $50.22 | $56.60 | 1,473,833 | — | — |
| 2019-05-07 | $50.99 | $57.47 | 768,656 | — | — |
| 2019-05-06 | $51.65 | $58.21 | 1,344,864 | — | — |
| 2019-05-03 | $51.30 | $57.81 | 1,181,831 | — | — |
| 2019-05-02 | $50.37 | $56.77 | 1,273,215 | — | — |
| 2019-05-01 | $50.10 | $56.46 | 1,418,776 | — | — |
| 2019-04-30 | $51.27 | $57.79 | 1,314,822 | — | — |
| 2019-04-29 | $51.35 | $57.88 | 1,776,644 | — | — |
| 2019-04-26 | $52.15 | $58.77 | 2,735,106 | — | — |
| 2019-04-25 | $49.83 | $56.16 | 1,412,617 | — | — |
| 2019-04-24 | $49.51 | $55.80 | 1,017,793 | — | — |
| 2019-04-23 | $49.30 | $55.56 | 1,237,894 | — | — |
| 2019-04-22 | $47.32 | $53.33 | 2,088,128 | — | — |
| 2019-04-18 | $48.74 | $54.94 | 2,809,772 | — | — |
| 2019-04-17 | $45.91 | $51.74 | 2,148,087 | — | — |
| 2019-04-16 | $46.85 | $52.80 | 1,735,540 | — | — |
| 2019-04-15 | $48.82 | $55.02 | 1,420,159 | — | — |
| 2019-04-12 | $48.58 | $54.75 | 987,499 | — | — |
| 2019-04-11 | $48.62 | $54.79 | 1,881,478 | — | — |
| 2019-04-10 | $48.56 | $54.73 | 948,281 | — | — |
| 2019-04-09 | $48.31 | $54.45 | 858,028 | — | — |
| 2019-04-08 | $48.00 | $54.09 | 1,726,741 | — | — |
| 2019-04-05 | $48.07 | $54.18 | 1,028,603 | — | — |
| 2019-04-04 | $47.52 | $53.55 | 1,041,047 | — | — |
| 2019-04-03 | $46.67 | $52.60 | 2,441,597 | — | — |
| 2019-04-02 | $46.40 | $52.30 | 885,682 | — | — |
| 2019-04-01 | $46.48 | $52.38 | 1,119,861 | — | — |
| 2019-03-29 | $46.46 | $52.36 | 758,222 | — | — |
| 2019-03-28 | $46.61 | $52.29 | 606,000 | — | — |
| 2019-03-27 | $46.51 | $52.17 | 684,185 | — | — |
| 2019-03-26 | $47.18 | $52.92 | 660,805 | — | — |
| 2019-03-25 | $47.42 | $53.20 | 577,466 | — | — |
| 2019-03-22 | $47.92 | $53.76 | 832,763 | — | — |
| 2019-03-21 | $48.81 | $54.76 | 924,021 | — | — |
| 2019-03-20 | $47.71 | $53.52 | 1,600,790 | — | — |
| 2019-03-19 | $48.26 | $54.14 | 680,414 | — | — |
| 2019-03-18 | $47.88 | $53.72 | 701,406 | — | — |
| 2019-03-15 | $47.52 | $53.31 | 1,039,413 | — | — |
| 2019-03-14 | $47.74 | $53.56 | 560,999 | — | — |
| 2019-03-13 | $47.78 | $53.60 | 886,059 | — | — |
| 2019-03-12 | $47.49 | $53.27 | 626,489 | — | — |
| 2019-03-11 | $47.25 | $53.00 | 755,206 | — | — |
| 2019-03-08 | $46.98 | $52.70 | 1,118,227 | — | — |
| 2019-03-07 | $46.95 | $52.66 | 1,035,517 | — | — |
| 2019-03-06 | $47.42 | $53.20 | 748,041 | — | — |
| 2019-03-05 | $49.16 | $55.15 | 748,795 | — | — |
| 2019-03-04 | $49.39 | $55.40 | 1,272,210 | — | — |
| 2019-03-01 | $50.73 | $56.91 | 725,289 | — | — |
| 2019-02-28 | $50.23 | $56.35 | 773,558 | — | — |
| 2019-02-27 | $50.35 | $56.48 | 589,784 | — | — |
| 2019-02-26 | $51.34 | $57.59 | 420,467 | — | — |
| 2019-02-25 | $52.35 | $58.73 | 615,302 | — | — |
| 2019-02-22 | $52.40 | $58.79 | 613,542 | — | — |
| 2019-02-21 | $52.02 | $58.36 | 742,007 | — | — |
| 2019-02-20 | $51.81 | $58.13 | 1,043,561 | — | — |
| 2019-02-19 | $52.78 | $59.21 | 1,282,391 | — | — |
| 2019-02-15 | $53.45 | $59.97 | 555,594 | — | — |
| 2019-02-14 | $52.67 | $59.09 | 1,111,314 | — | — |
| 2019-02-13 | $52.39 | $58.77 | 1,027,723 | — | — |
| 2019-02-12 | $52.26 | $58.63 | 1,021,061 | — | — |
| 2019-02-11 | $51.95 | $58.28 | 1,130,043 | — | — |
| 2019-02-08 | $51.79 | $58.10 | 1,371,136 | — | — |
| 2019-02-07 | $54.42 | $61.05 | 688,208 | — | — |
| 2019-02-06 | $54.16 | $60.76 | 634,282 | — | — |
| 2019-02-05 | $53.94 | $60.51 | 498,023 | — | — |
| 2019-02-04 | $53.87 | $60.43 | 541,264 | — | — |
| 2019-02-01 | $53.32 | $59.81 | 1,452,212 | — | — |
| 2019-01-31 | $53.17 | $59.65 | 750,680 | — | — |
| 2019-01-30 | $53.05 | $59.52 | 1,210,240 | — | — |
| 2019-01-29 | $53.76 | $60.31 | 408,902 | — | — |
| 2019-01-28 | $53.26 | $59.75 | 546,795 | — | — |
| 2019-01-25 | $53.64 | $60.18 | 1,863,880 | — | — |
| 2019-01-24 | $52.37 | $58.75 | 879,523 | — | — |
| 2019-01-23 | $53.28 | $59.77 | 994,036 | — | — |
| 2019-01-22 | $52.50 | $58.89 | 944,133 | — | — |
| 2019-01-18 | $52.89 | $59.33 | 499,029 | — | — |
| 2019-01-17 | $52.87 | $59.31 | 873,112 | — | — |
| 2019-01-16 | $52.38 | $58.76 | 558,234 | — | — |
| 2019-01-15 | $52.47 | $58.86 | 640,567 | — | — |
| 2019-01-14 | $51.76 | $58.06 | 810,388 | — | — |
| 2019-01-11 | $51.72 | $58.02 | 635,916 | — | — |
| 2019-01-10 | $51.18 | $57.41 | 925,152 | — | — |
| 2019-01-09 | $51.91 | $58.23 | 776,072 | — | — |
| 2019-01-08 | $51.34 | $57.59 | 938,728 | — | — |
| 2019-01-07 | $50.28 | $56.40 | 1,781,672 | — | — |
| 2019-01-04 | $49.05 | $55.03 | 2,835,541 | — | — |
| 2019-01-03 | $47.88 | $53.71 | 676,015 | — | — |
| 2019-01-02 | $48.74 | $54.68 | 1,110,057 | — | — |