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
- 1972-06-01 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 | $59.90 | $923.33 | 2,090,800 | — | — |
| 2019-12-30 | $59.64 | $919.32 | 1,444,200 | — | — |
| 2019-12-27 | $59.93 | $923.79 | 1,274,600 | — | — |
| 2019-12-26 | $59.76 | $921.17 | 2,678,600 | — | — |
| 2019-12-24 | $59.72 | $920.56 | 1,335,800 | — | — |
| 2019-12-23 | $59.29 | $913.85 | 4,536,800 | — | — |
| 2019-12-20 | $60.08 | $926.18 | 7,240,600 | — | — |
| 2019-12-19 | $59.76 | $921.10 | 1,854,600 | — | — |
| 2019-12-18 | $59.83 | $922.25 | 4,067,800 | — | — |
| 2019-12-17 | $59.41 | $915.78 | 3,458,600 | — | — |
| 2019-12-16 | $59.56 | $918.09 | 5,195,000 | — | — |
| 2019-12-13 | $59.15 | $911.77 | 3,889,200 | — | — |
| 2019-12-12 | $58.46 | $901.13 | 3,722,600 | — | — |
| 2019-12-11 | $59.09 | $910.85 | 3,273,200 | — | — |
| 2019-12-10 | $58.83 | $906.91 | 2,160,800 | — | — |
| 2019-12-09 | $59.09 | $910.85 | 2,890,400 | — | — |
| 2019-12-06 | $59.04 | $910.15 | 1,738,800 | — | — |
| 2019-12-05 | $59.21 | $912.70 | 2,118,800 | — | — |
| 2019-12-04 | $59.06 | $910.31 | 3,120,200 | — | — |
| 2019-12-03 | $58.46 | $901.13 | 3,075,800 | — | — |
| 2019-12-02 | $57.99 | $893.89 | 3,626,200 | — | — |
| 2019-11-29 | $58.20 | $897.05 | 1,500,800 | — | — |
| 2019-11-27 | $58.46 | $901.13 | 1,493,400 | — | — |
| 2019-11-26 | $58.24 | $897.67 | 4,664,600 | — | — |
| 2019-11-25 | $57.69 | $889.27 | 2,343,800 | — | — |
| 2019-11-22 | $57.86 | $891.89 | 2,446,400 | — | — |
| 2019-11-21 | $57.95 | $893.27 | 3,990,400 | — | — |
| 2019-11-20 | $58.53 | $902.21 | 2,263,800 | — | — |
| 2019-11-19 | $58.10 | $895.51 | 2,232,400 | — | — |
| 2019-11-18 | $58.45 | $900.90 | 2,279,000 | — | — |
| 2019-11-15 | $58.36 | $899.52 | 2,616,600 | — | — |
| 2019-11-14 | $58.45 | $900.90 | 2,430,400 | — | — |
| 2019-11-13 | $58.76 | $905.76 | 4,636,600 | — | — |
| 2019-11-12 | $57.43 | $885.26 | 2,926,200 | — | — |
| 2019-11-11 | $57.04 | $879.32 | 2,407,200 | — | — |
| 2019-11-08 | $57.45 | $885.57 | 2,790,400 | — | — |
| 2019-11-07 | $57.37 | $884.26 | 4,347,800 | — | — |
| 2019-11-06 | $58.17 | $896.74 | 3,837,200 | — | — |
| 2019-11-05 | $58.29 | $891.35 | 3,510,200 | — | — |
| 2019-11-04 | $59.29 | $906.71 | 3,602,200 | — | — |
| 2019-11-01 | $59.83 | $914.90 | 3,456,000 | — | — |
| 2019-10-31 | $60.74 | $928.81 | 3,154,400 | — | — |
| 2019-10-30 | $60.78 | $929.42 | 3,435,000 | — | — |
| 2019-10-29 | $59.52 | $910.15 | 3,084,200 | — | — |
| 2019-10-28 | $59.06 | $903.12 | 5,840,200 | — | — |
| 2019-10-25 | $60.13 | $919.56 | 3,052,400 | — | — |
| 2019-10-24 | $60.63 | $927.05 | 1,988,400 | — | — |
| 2019-10-23 | $60.33 | $922.46 | 3,756,000 | — | — |
| 2019-10-22 | $59.71 | $912.98 | 2,445,400 | — | — |
| 2019-10-21 | $59.51 | $910.00 | 2,652,200 | — | — |
| 2019-10-18 | $59.08 | $903.35 | 3,048,800 | — | — |
| 2019-10-17 | $58.64 | $896.70 | 5,776,800 | — | — |
| 2019-10-16 | $58.02 | $887.22 | 2,919,800 | — | — |
| 2019-10-15 | $57.78 | $883.47 | 1,932,400 | — | — |
| 2019-10-14 | $58.31 | $891.58 | 1,552,600 | — | — |
| 2019-10-11 | $58.62 | $896.32 | 1,589,000 | — | — |
| 2019-10-10 | $58.90 | $900.60 | 1,462,800 | — | — |
| 2019-10-09 | $59.03 | $902.66 | 1,780,400 | — | — |
| 2019-10-08 | $58.81 | $899.30 | 2,854,200 | — | — |
| 2019-10-07 | $58.90 | $900.60 | 2,192,800 | — | — |
| 2019-10-04 | $59.38 | $908.09 | 2,252,800 | — | — |
| 2019-10-03 | $58.25 | $890.73 | 2,448,800 | — | — |
| 2019-10-02 | $58.22 | $890.35 | 2,129,000 | — | — |
| 2019-10-01 | $58.66 | $897.00 | 1,511,400 | — | — |
| 2019-09-30 | $58.68 | $897.31 | 2,269,400 | — | — |
| 2019-09-27 | $58.75 | $898.38 | 1,726,000 | — | — |
| 2019-09-26 | $58.78 | $898.76 | 2,190,400 | — | — |
| 2019-09-25 | $58.44 | $893.64 | 2,378,200 | — | — |
| 2019-09-24 | $58.54 | $895.25 | 2,904,800 | — | — |
| 2019-09-23 | $57.81 | $884.08 | 2,485,000 | — | — |
| 2019-09-20 | $57.61 | $880.87 | 8,198,400 | — | — |
| 2019-09-19 | $57.54 | $879.88 | 2,253,400 | — | — |
| 2019-09-18 | $57.33 | $876.59 | 2,074,600 | — | — |
| 2019-09-17 | $57.23 | $875.14 | 2,129,600 | — | — |
| 2019-09-16 | $56.76 | $868.03 | 2,061,000 | — | — |
| 2019-09-13 | $56.76 | $867.95 | 2,650,200 | — | — |
| 2019-09-12 | $56.95 | $870.78 | 2,133,400 | — | — |
| 2019-09-11 | $56.46 | $863.29 | 2,756,400 | — | — |
| 2019-09-10 | $56.13 | $858.24 | 2,866,200 | — | — |
| 2019-09-09 | $56.29 | $860.84 | 2,828,600 | — | — |
| 2019-09-06 | $56.78 | $868.18 | 3,561,400 | — | — |
| 2019-09-05 | $57.25 | $875.44 | 3,576,400 | — | — |
| 2019-09-04 | $57.79 | $883.62 | 1,765,600 | — | — |
| 2019-09-03 | $57.59 | $880.64 | 4,073,200 | — | — |
| 2019-08-30 | $56.42 | $862.75 | 1,781,200 | — | — |
| 2019-08-29 | $56.51 | $864.13 | 1,516,200 | — | — |
| 2019-08-28 | $56.16 | $858.78 | 1,892,400 | — | — |
| 2019-08-27 | $56.05 | $857.09 | 1,836,000 | — | — |
| 2019-08-26 | $55.77 | $852.81 | 1,667,400 | — | — |
| 2019-08-23 | $54.92 | $839.81 | 2,599,000 | — | — |
| 2019-08-22 | $55.65 | $851.05 | 2,101,200 | — | — |
| 2019-08-21 | $55.83 | $853.81 | 1,992,600 | — | — |
| 2019-08-20 | $55.11 | $842.64 | 2,624,600 | — | — |
| 2019-08-19 | $54.90 | $839.43 | 1,979,000 | — | — |
| 2019-08-16 | $54.60 | $834.84 | 1,810,400 | — | — |
| 2019-08-15 | $54.50 | $833.39 | 3,031,400 | — | — |
| 2019-08-14 | $53.50 | $818.10 | 1,911,400 | — | — |
| 2019-08-13 | $53.91 | $824.37 | 2,057,800 | — | — |
| 2019-08-12 | $53.87 | $823.76 | 1,965,600 | — | — |
| 2019-08-09 | $53.72 | $821.39 | 2,611,200 | — | — |
| 2019-08-08 | $53.52 | $818.41 | 1,803,600 | — | — |
| 2019-08-07 | $52.96 | $809.84 | 2,590,800 | — | — |
| 2019-08-06 | $53.28 | $807.70 | 2,744,600 | — | — |
| 2019-08-05 | $52.46 | $795.27 | 2,472,600 | — | — |
| 2019-08-02 | $53.36 | $808.99 | 2,261,600 | — | — |
| 2019-08-01 | $53.48 | $810.81 | 3,363,600 | — | — |
| 2019-07-31 | $52.81 | $800.65 | 6,472,200 | — | — |
| 2019-07-30 | $51.94 | $787.46 | 2,062,200 | — | — |
| 2019-07-29 | $52.47 | $795.50 | 2,013,200 | — | — |
| 2019-07-26 | $51.85 | $786.02 | 4,300,400 | — | — |
| 2019-07-25 | $52.01 | $788.52 | 2,739,600 | — | — |
| 2019-07-24 | $52.33 | $793.37 | 2,283,800 | — | — |
| 2019-07-23 | $52.43 | $794.89 | 2,297,600 | — | — |
| 2019-07-22 | $52.70 | $798.98 | 2,687,000 | — | — |
| 2019-07-19 | $52.80 | $800.50 | 3,166,800 | — | — |
| 2019-07-18 | $53.38 | $809.22 | 2,119,800 | — | — |
| 2019-07-17 | $52.77 | $800.04 | 1,926,000 | — | — |
| 2019-07-16 | $52.44 | $795.04 | 2,501,600 | — | — |
| 2019-07-15 | $52.42 | $794.74 | 3,224,200 | — | — |
| 2019-07-12 | $51.94 | $787.39 | 2,215,400 | — | — |
| 2019-07-11 | $52.22 | $791.78 | 2,634,000 | — | — |
| 2019-07-10 | $52.33 | $793.45 | 2,386,800 | — | — |
| 2019-07-09 | $52.12 | $790.19 | 4,299,000 | — | — |
| 2019-07-08 | $52.19 | $791.18 | 2,940,800 | — | — |
| 2019-07-05 | $52.17 | $790.95 | 2,318,800 | — | — |
| 2019-07-03 | $52.27 | $792.46 | 2,909,000 | — | — |
| 2019-07-02 | $51.85 | $786.02 | 3,727,200 | — | — |
| 2019-07-01 | $51.00 | $773.21 | 4,721,400 | — | — |
| 2019-06-28 | $51.47 | $780.26 | 6,031,400 | — | — |
| 2019-06-27 | $50.83 | $770.63 | 2,307,400 | — | — |
| 2019-06-26 | $50.61 | $767.22 | 4,651,000 | — | — |
| 2019-06-25 | $51.62 | $782.61 | 3,637,000 | — | — |
| 2019-06-24 | $51.85 | $786.02 | 2,528,400 | — | — |
| 2019-06-21 | $52.13 | $790.34 | 5,630,600 | — | — |
| 2019-06-20 | $51.72 | $784.13 | 3,527,600 | — | — |
| 2019-06-19 | $51.24 | $776.85 | 2,706,800 | — | — |
| 2019-06-18 | $50.65 | $767.90 | 2,077,600 | — | — |
| 2019-06-17 | $50.88 | $771.39 | 4,176,400 | — | — |
| 2019-06-14 | $51.02 | $773.51 | 2,858,200 | — | — |
| 2019-06-13 | $50.51 | $765.78 | 2,707,000 | — | — |
| 2019-06-12 | $50.65 | $767.98 | 3,256,600 | — | — |
| 2019-06-11 | $49.75 | $754.26 | 3,456,200 | — | — |
| 2019-06-10 | $49.92 | $756.91 | 4,671,200 | — | — |
| 2019-06-07 | $50.30 | $762.60 | 3,752,000 | — | — |
| 2019-06-06 | $50.49 | $765.48 | 3,383,400 | — | — |
| 2019-06-05 | $50.12 | $759.87 | 5,399,800 | — | — |
| 2019-06-04 | $48.72 | $738.64 | 5,144,600 | — | — |
| 2019-06-03 | $49.01 | $743.04 | 4,483,800 | — | — |
| 2019-05-31 | $48.54 | $735.84 | 5,991,800 | — | — |
| 2019-05-30 | $48.08 | $728.94 | 3,937,400 | — | — |
| 2019-05-29 | $47.83 | $725.15 | 3,736,600 | — | — |
| 2019-05-28 | $48.47 | $734.78 | 3,340,000 | — | — |
| 2019-05-24 | $49.49 | $750.39 | 2,376,200 | — | — |
| 2019-05-23 | $49.67 | $753.12 | 1,854,000 | — | — |
| 2019-05-22 | $49.24 | $746.60 | 1,797,800 | — | — |
| 2019-05-21 | $48.84 | $740.46 | 2,595,400 | — | — |
| 2019-05-20 | $48.97 | $742.51 | 2,679,000 | — | — |
| 2019-05-17 | $48.95 | $742.05 | 2,147,400 | — | — |
| 2019-05-16 | $48.46 | $734.63 | 1,505,000 | — | — |
| 2019-05-15 | $48.15 | $729.93 | 1,846,400 | — | — |
| 2019-05-14 | $48.24 | $731.44 | 3,276,600 | — | — |
| 2019-05-13 | $48.74 | $738.87 | 2,407,200 | — | — |
| 2019-05-10 | $48.17 | $730.23 | 2,659,800 | — | — |
| 2019-05-09 | $47.15 | $714.92 | 3,150,600 | — | — |
| 2019-05-08 | $47.12 | $714.31 | 4,440,800 | — | — |
| 2019-05-07 | $48.26 | $724.69 | 2,677,800 | — | — |
| 2019-05-06 | $48.11 | $722.44 | 1,713,200 | — | — |
| 2019-05-03 | $48.31 | $725.60 | 2,113,000 | — | — |
| 2019-05-02 | $48.11 | $722.52 | 2,740,600 | — | — |
| 2019-05-01 | $47.95 | $720.04 | 2,986,400 | — | — |
| 2019-04-30 | $48.45 | $727.62 | 2,972,800 | — | — |
| 2019-04-29 | $47.50 | $713.36 | 1,963,800 | — | — |
| 2019-04-26 | $47.56 | $714.33 | 3,304,000 | — | — |
| 2019-04-25 | $47.61 | $714.93 | 2,085,600 | — | — |
| 2019-04-24 | $47.32 | $710.65 | 2,603,400 | — | — |
| 2019-04-23 | $47.15 | $708.10 | 2,852,400 | — | — |
| 2019-04-22 | $46.82 | $703.14 | 2,437,000 | — | — |
| 2019-04-18 | $46.73 | $701.79 | 2,986,600 | — | — |
| 2019-04-17 | $46.45 | $697.59 | 2,672,600 | — | — |
| 2019-04-16 | $46.70 | $701.27 | 3,529,800 | — | — |
| 2019-04-15 | $47.53 | $713.73 | 2,583,200 | — | — |
| 2019-04-12 | $47.62 | $715.16 | 2,609,400 | — | — |
| 2019-04-11 | $47.51 | $713.51 | 2,804,200 | — | — |
| 2019-04-10 | $47.29 | $710.28 | 2,214,200 | — | — |
| 2019-04-09 | $47.36 | $711.18 | 2,052,600 | — | — |
| 2019-04-08 | $47.17 | $708.40 | 2,343,400 | — | — |
| 2019-04-05 | $47.24 | $709.38 | 3,143,000 | — | — |
| 2019-04-04 | $46.81 | $702.92 | 1,961,200 | — | — |
| 2019-04-03 | $47.03 | $706.22 | 2,566,800 | — | — |
| 2019-04-02 | $47.06 | $706.82 | 2,869,400 | — | — |
| 2019-04-01 | $47.18 | $708.55 | 2,948,800 | — | — |
| 2019-03-29 | $47.81 | $718.09 | 2,182,600 | — | — |
| 2019-03-28 | $47.53 | $713.81 | 3,327,000 | — | — |
| 2019-03-27 | $47.98 | $720.56 | 2,493,600 | — | — |
| 2019-03-26 | $48.26 | $724.69 | 2,264,600 | — | — |
| 2019-03-25 | $47.91 | $719.51 | 2,439,800 | — | — |
| 2019-03-22 | $48.06 | $721.77 | 3,557,400 | — | — |
| 2019-03-21 | $47.47 | $712.98 | 2,929,200 | — | — |
| 2019-03-20 | $46.79 | $702.62 | 2,801,200 | — | — |
| 2019-03-19 | $46.59 | $699.69 | 2,456,600 | — | — |
| 2019-03-18 | $47.24 | $709.53 | 2,472,200 | — | — |
| 2019-03-15 | $47.33 | $710.80 | 9,114,800 | — | — |
| 2019-03-14 | $47.47 | $712.91 | 4,925,600 | — | — |
| 2019-03-13 | $47.51 | $713.43 | 3,498,400 | — | — |
| 2019-03-12 | $47.45 | $712.53 | 3,972,800 | — | — |
| 2019-03-11 | $46.98 | $705.55 | 5,032,800 | — | — |
| 2019-03-08 | $46.24 | $694.51 | 3,200,000 | — | — |
| 2019-03-07 | $46.06 | $691.81 | 4,285,200 | — | — |
| 2019-03-06 | $46.04 | $691.50 | 2,109,000 | — | — |
| 2019-03-05 | $46.08 | $692.11 | 3,116,400 | — | — |
| 2019-03-04 | $46.32 | $695.63 | 2,637,200 | — | — |
| 2019-03-01 | $46.63 | $700.22 | 3,044,200 | — | — |
| 2019-02-28 | $46.67 | $700.82 | 3,381,800 | — | — |
| 2019-02-27 | $46.23 | $694.28 | 3,138,200 | — | — |
| 2019-02-26 | $46.35 | $696.09 | 3,441,000 | — | — |
| 2019-02-25 | $46.22 | $694.21 | 3,294,400 | — | — |
| 2019-02-22 | $46.38 | $696.61 | 3,724,800 | — | — |
| 2019-02-21 | $45.60 | $684.75 | 6,154,000 | — | — |
| 2019-02-20 | $45.62 | $685.12 | 5,023,600 | — | — |
| 2019-02-19 | $45.03 | $676.19 | 2,369,600 | — | — |
| 2019-02-15 | $44.93 | $674.76 | 2,782,800 | — | — |
| 2019-02-14 | $44.85 | $673.48 | 3,422,800 | — | — |
| 2019-02-13 | $44.68 | $671.01 | 1,778,200 | — | — |
| 2019-02-12 | $45.43 | $675.44 | 3,085,200 | — | — |
| 2019-02-11 | $45.30 | $673.50 | 1,497,800 | — | — |
| 2019-02-08 | $45.41 | $675.14 | 2,178,800 | — | — |
| 2019-02-07 | $45.13 | $671.05 | 1,925,000 | — | — |
| 2019-02-06 | $44.78 | $665.70 | 2,043,800 | — | — |
| 2019-02-05 | $44.60 | $663.02 | 2,516,200 | — | — |
| 2019-02-04 | $44.60 | $663.02 | 2,246,200 | — | — |
| 2019-02-01 | $44.42 | $660.34 | 1,806,600 | — | — |
| 2019-01-31 | $44.60 | $663.02 | 4,001,800 | — | — |
| 2019-01-30 | $43.56 | $647.56 | 1,859,800 | — | — |
| 2019-01-29 | $43.30 | $643.77 | 1,823,000 | — | — |
| 2019-01-28 | $43.26 | $643.10 | 1,824,200 | — | — |
| 2019-01-25 | $43.55 | $647.48 | 2,064,200 | — | — |
| 2019-01-24 | $44.31 | $658.86 | 2,061,600 | — | — |
| 2019-01-23 | $43.94 | $653.21 | 2,017,400 | — | — |
| 2019-01-22 | $43.33 | $644.21 | 1,553,200 | — | — |
| 2019-01-18 | $43.15 | $641.46 | 2,673,400 | — | — |
| 2019-01-17 | $43.01 | $639.53 | 3,377,400 | — | — |
| 2019-01-16 | $43.20 | $642.28 | 3,525,000 | — | — |
| 2019-01-15 | $43.32 | $644.07 | 3,695,000 | — | — |
| 2019-01-14 | $42.36 | $629.72 | 4,706,000 | — | — |
| 2019-01-11 | $42.91 | $637.97 | 3,843,000 | — | — |
| 2019-01-10 | $43.31 | $643.99 | 2,976,800 | — | — |
| 2019-01-09 | $42.72 | $635.22 | 2,586,600 | — | — |
| 2019-01-08 | $42.95 | $638.56 | 3,275,400 | — | — |
| 2019-01-07 | $42.20 | $627.41 | 4,098,600 | — | — |
| 2019-01-04 | $42.40 | $630.39 | 2,112,600 | — | — |
| 2019-01-03 | $42.08 | $625.70 | 2,287,400 | — | — |
| 2019-01-02 | $42.00 | $624.44 | 2,644,800 | — | — |