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
- 1984-09-26 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 | $78.02 | $97.35 | 596,900 | — | — |
| 2019-12-30 | $77.99 | $97.32 | 1,136,000 | — | — |
| 2019-12-27 | $77.52 | $96.73 | 336,300 | — | — |
| 2019-12-26 | $77.31 | $96.47 | 420,300 | — | — |
| 2019-12-24 | $77.30 | $96.46 | 238,200 | — | — |
| 2019-12-23 | $76.74 | $95.76 | 799,400 | — | — |
| 2019-12-20 | $76.45 | $95.39 | 2,357,800 | — | — |
| 2019-12-19 | $76.56 | $95.53 | 676,200 | — | — |
| 2019-12-18 | $76.86 | $95.91 | 1,352,300 | — | — |
| 2019-12-17 | $76.60 | $95.58 | 1,368,500 | — | — |
| 2019-12-16 | $76.26 | $95.16 | 928,000 | — | — |
| 2019-12-13 | $76.15 | $95.02 | 1,260,300 | — | — |
| 2019-12-12 | $76.32 | $95.23 | 1,013,300 | — | — |
| 2019-12-11 | $74.43 | $92.87 | 1,083,600 | — | — |
| 2019-12-10 | $74.12 | $92.49 | 957,300 | — | — |
| 2019-12-09 | $74.38 | $92.81 | 1,235,400 | — | — |
| 2019-12-06 | $73.55 | $91.78 | 768,500 | — | — |
| 2019-12-05 | $73.14 | $91.26 | 1,127,800 | — | — |
| 2019-12-04 | $73.14 | $91.26 | 1,560,800 | — | — |
| 2019-12-03 | $72.50 | $90.47 | 2,058,500 | — | — |
| 2019-12-02 | $73.78 | $92.06 | 1,364,700 | — | — |
| 2019-11-29 | $74.76 | $93.29 | 513,800 | — | — |
| 2019-11-27 | $75.75 | $93.90 | 1,132,800 | — | — |
| 2019-11-26 | $76.34 | $94.63 | 4,795,100 | — | — |
| 2019-11-25 | $76.59 | $94.94 | 901,700 | — | — |
| 2019-11-22 | $75.51 | $93.60 | 766,100 | — | — |
| 2019-11-21 | $74.72 | $92.62 | 796,300 | — | — |
| 2019-11-20 | $75.48 | $93.56 | 824,600 | — | — |
| 2019-11-19 | $75.88 | $94.06 | 941,600 | — | — |
| 2019-11-18 | $75.50 | $93.59 | 1,061,500 | — | — |
| 2019-11-15 | $76.39 | $94.69 | 978,200 | — | — |
| 2019-11-14 | $76.20 | $94.45 | 852,300 | — | — |
| 2019-11-13 | $75.81 | $93.97 | 995,400 | — | — |
| 2019-11-12 | $76.43 | $94.74 | 650,200 | — | — |
| 2019-11-11 | $76.61 | $94.96 | 505,800 | — | — |
| 2019-11-08 | $77.27 | $95.78 | 792,900 | — | — |
| 2019-11-07 | $77.20 | $95.69 | 821,900 | — | — |
| 2019-11-06 | $77.00 | $95.45 | 1,423,300 | — | — |
| 2019-11-05 | $77.55 | $96.13 | 2,306,500 | — | — |
| 2019-11-04 | $74.70 | $92.60 | 1,414,100 | — | — |
| 2019-11-01 | $73.61 | $91.24 | 879,600 | — | — |
| 2019-10-31 | $72.94 | $90.41 | 1,194,900 | — | — |
| 2019-10-30 | $74.01 | $91.74 | 941,800 | — | — |
| 2019-10-29 | $75.03 | $93.00 | 560,700 | — | — |
| 2019-10-28 | $75.10 | $93.09 | 555,100 | — | — |
| 2019-10-25 | $75.25 | $93.28 | 504,600 | — | — |
| 2019-10-24 | $74.41 | $92.24 | 459,400 | — | — |
| 2019-10-23 | $74.97 | $92.93 | 742,200 | — | — |
| 2019-10-22 | $74.98 | $92.94 | 655,800 | — | — |
| 2019-10-21 | $74.29 | $92.09 | 540,500 | — | — |
| 2019-10-18 | $73.94 | $91.65 | 1,001,000 | — | — |
| 2019-10-17 | $74.39 | $92.21 | 515,300 | — | — |
| 2019-10-16 | $74.42 | $92.25 | 642,700 | — | — |
| 2019-10-15 | $75.09 | $93.08 | 1,108,300 | — | — |
| 2019-10-14 | $74.03 | $91.77 | 715,800 | — | — |
| 2019-10-11 | $74.37 | $92.19 | 1,273,700 | — | — |
| 2019-10-10 | $72.11 | $89.39 | 1,497,300 | — | — |
| 2019-10-09 | $70.66 | $87.59 | 1,222,200 | — | — |
| 2019-10-08 | $68.98 | $85.51 | 847,400 | — | — |
| 2019-10-07 | $70.84 | $87.81 | 679,500 | — | — |
| 2019-10-04 | $71.47 | $88.59 | 632,900 | — | — |
| 2019-10-03 | $71.04 | $88.06 | 676,300 | — | — |
| 2019-10-02 | $70.96 | $87.96 | 953,700 | — | — |
| 2019-10-01 | $73.17 | $90.70 | 1,082,600 | — | — |
| 2019-09-30 | $74.29 | $92.09 | 1,120,900 | — | — |
| 2019-09-27 | $73.29 | $90.85 | 737,100 | — | — |
| 2019-09-26 | $72.86 | $90.31 | 565,900 | — | — |
| 2019-09-25 | $72.87 | $90.33 | 645,200 | — | — |
| 2019-09-24 | $71.75 | $88.94 | 823,600 | — | — |
| 2019-09-23 | $72.58 | $89.97 | 893,700 | — | — |
| 2019-09-20 | $73.98 | $91.70 | 1,152,500 | — | — |
| 2019-09-19 | $74.59 | $92.46 | 450,500 | — | — |
| 2019-09-18 | $75.29 | $93.33 | 727,600 | — | — |
| 2019-09-17 | $75.37 | $93.43 | 550,500 | — | — |
| 2019-09-16 | $75.39 | $93.45 | 638,300 | — | — |
| 2019-09-13 | $76.22 | $94.48 | 1,093,600 | — | — |
| 2019-09-12 | $75.21 | $93.23 | 788,200 | — | — |
| 2019-09-11 | $75.85 | $94.02 | 946,700 | — | — |
| 2019-09-10 | $75.51 | $93.60 | 965,700 | — | — |
| 2019-09-09 | $73.96 | $91.68 | 523,700 | — | — |
| 2019-09-06 | $73.25 | $90.80 | 809,600 | — | — |
| 2019-09-05 | $72.57 | $89.96 | 775,400 | — | — |
| 2019-09-04 | $71.18 | $88.23 | 735,300 | — | — |
| 2019-09-03 | $70.21 | $87.03 | 703,600 | — | — |
| 2019-08-30 | $71.10 | $88.13 | 892,500 | — | — |
| 2019-08-29 | $71.52 | $88.65 | 484,700 | — | — |
| 2019-08-28 | $70.65 | $87.58 | 674,400 | — | — |
| 2019-08-27 | $69.88 | $86.62 | 1,190,300 | — | — |
| 2019-08-26 | $69.45 | $86.09 | 937,300 | — | — |
| 2019-08-23 | $68.32 | $84.69 | 1,424,700 | — | — |
| 2019-08-22 | $70.24 | $87.07 | 597,900 | — | — |
| 2019-08-21 | $70.62 | $87.54 | 677,500 | — | — |
| 2019-08-20 | $70.45 | $87.33 | 685,100 | — | — |
| 2019-08-19 | $71.72 | $88.90 | 654,400 | — | — |
| 2019-08-16 | $71.43 | $88.54 | 769,000 | — | — |
| 2019-08-15 | $70.40 | $87.27 | 1,101,600 | — | — |
| 2019-08-14 | $70.20 | $87.02 | 1,238,700 | — | — |
| 2019-08-13 | $71.60 | $88.75 | 2,568,400 | — | — |
| 2019-08-12 | $71.09 | $88.12 | 763,100 | — | — |
| 2019-08-09 | $72.29 | $89.61 | 831,600 | — | — |
| 2019-08-08 | $73.14 | $90.66 | 903,400 | — | — |
| 2019-08-07 | $72.59 | $89.98 | 1,035,700 | — | — |
| 2019-08-06 | $72.46 | $89.82 | 1,639,200 | — | — |
| 2019-08-05 | $69.70 | $86.40 | 1,861,800 | — | — |
| 2019-08-02 | $73.18 | $90.71 | 911,300 | — | — |
| 2019-08-01 | $73.32 | $90.89 | 1,302,500 | — | — |
| 2019-07-31 | $76.35 | $94.64 | 1,338,100 | — | — |
| 2019-07-30 | $76.25 | $94.52 | 617,300 | — | — |
| 2019-07-29 | $76.19 | $94.44 | 517,000 | — | — |
| 2019-07-26 | $76.19 | $94.44 | 610,800 | — | — |
| 2019-07-25 | $75.40 | $93.46 | 743,000 | — | — |
| 2019-07-24 | $76.54 | $94.88 | 969,100 | — | — |
| 2019-07-23 | $75.42 | $93.49 | 840,500 | — | — |
| 2019-07-22 | $74.67 | $92.56 | 845,400 | — | — |
| 2019-07-19 | $74.98 | $92.94 | 1,801,700 | — | — |
| 2019-07-18 | $74.01 | $91.74 | 985,000 | — | — |
| 2019-07-17 | $73.64 | $91.28 | 1,026,500 | — | — |
| 2019-07-16 | $75.10 | $93.09 | 932,500 | — | — |
| 2019-07-15 | $74.11 | $91.86 | 770,500 | — | — |
| 2019-07-12 | $74.15 | $91.91 | 1,182,800 | — | — |
| 2019-07-11 | $72.43 | $89.78 | 1,611,800 | — | — |
| 2019-07-10 | $71.63 | $88.79 | 1,163,400 | — | — |
| 2019-07-09 | $73.53 | $91.15 | 1,804,000 | — | — |
| 2019-07-08 | $75.00 | $92.97 | 613,000 | — | — |
| 2019-07-05 | $75.37 | $93.43 | 501,500 | — | — |
| 2019-07-03 | $75.47 | $93.55 | 606,700 | — | — |
| 2019-07-02 | $74.46 | $92.30 | 948,600 | — | — |
| 2019-07-01 | $75.99 | $94.19 | 915,500 | — | — |
| 2019-06-28 | $75.86 | $94.03 | 2,065,200 | — | — |
| 2019-06-27 | $74.74 | $92.65 | 743,600 | — | — |
| 2019-06-26 | $73.18 | $90.71 | 1,130,200 | — | — |
| 2019-06-25 | $73.83 | $91.52 | 999,800 | — | — |
| 2019-06-24 | $74.29 | $92.09 | 1,140,700 | — | — |
| 2019-06-21 | $75.39 | $93.45 | 1,425,800 | — | — |
| 2019-06-20 | $76.33 | $94.62 | 1,173,500 | — | — |
| 2019-06-19 | $75.38 | $93.44 | 1,016,000 | — | — |
| 2019-06-18 | $74.32 | $92.12 | 878,900 | — | — |
| 2019-06-17 | $73.11 | $90.62 | 739,500 | — | — |
| 2019-06-14 | $73.97 | $91.69 | 728,600 | — | — |
| 2019-06-13 | $74.53 | $92.38 | 830,900 | — | — |
| 2019-06-12 | $74.28 | $92.07 | 1,707,400 | — | — |
| 2019-06-11 | $73.02 | $90.51 | 1,121,900 | — | — |
| 2019-06-10 | $73.70 | $91.36 | 1,169,200 | — | — |
| 2019-06-07 | $72.56 | $89.94 | 795,200 | — | — |
| 2019-06-06 | $71.75 | $88.94 | 919,200 | — | — |
| 2019-06-05 | $72.43 | $89.78 | 852,500 | — | — |
| 2019-06-04 | $71.49 | $88.62 | 982,800 | — | — |
| 2019-06-03 | $70.15 | $86.96 | 1,542,800 | — | — |
| 2019-05-31 | $69.59 | $86.26 | 1,181,800 | — | — |
| 2019-05-30 | $70.30 | $86.52 | 788,000 | — | — |
| 2019-05-29 | $70.37 | $86.61 | 1,223,500 | — | — |
| 2019-05-28 | $70.83 | $87.17 | 1,820,900 | — | — |
| 2019-05-24 | $71.69 | $88.23 | 575,300 | — | — |
| 2019-05-23 | $71.68 | $88.22 | 914,900 | — | — |
| 2019-05-22 | $72.89 | $89.71 | 669,700 | — | — |
| 2019-05-21 | $73.95 | $91.01 | 1,291,400 | — | — |
| 2019-05-20 | $73.85 | $90.89 | 962,400 | — | — |
| 2019-05-17 | $74.54 | $91.74 | 1,498,200 | — | — |
| 2019-05-16 | $74.37 | $91.53 | 1,141,900 | — | — |
| 2019-05-15 | $73.33 | $90.25 | 1,181,100 | — | — |
| 2019-05-14 | $72.83 | $89.64 | 1,287,700 | — | — |
| 2019-05-13 | $72.14 | $88.79 | 1,341,300 | — | — |
| 2019-05-10 | $73.81 | $90.84 | 1,472,500 | — | — |
| 2019-05-09 | $74.27 | $91.41 | 1,365,200 | — | — |
| 2019-05-08 | $74.94 | $92.23 | 1,421,000 | — | — |
| 2019-05-07 | $75.73 | $93.20 | 2,249,800 | — | — |
| 2019-05-06 | $78.71 | $96.87 | 1,216,500 | — | — |
| 2019-05-03 | $79.16 | $97.43 | 703,800 | — | — |
| 2019-05-02 | $78.22 | $96.27 | 1,024,200 | — | — |
| 2019-05-01 | $77.12 | $94.92 | 1,316,500 | — | — |
| 2019-04-30 | $79.42 | $97.75 | 1,414,300 | — | — |
| 2019-04-29 | $78.34 | $96.42 | 938,400 | — | — |
| 2019-04-26 | $79.28 | $97.57 | 633,200 | — | — |
| 2019-04-25 | $78.73 | $96.90 | 938,300 | — | — |
| 2019-04-24 | $80.50 | $99.08 | 1,071,800 | — | — |
| 2019-04-23 | $79.98 | $98.44 | 817,700 | — | — |
| 2019-04-22 | $79.96 | $98.41 | 687,900 | — | — |
| 2019-04-18 | $80.43 | $98.99 | 1,095,200 | — | — |
| 2019-04-17 | $80.10 | $98.58 | 734,300 | — | — |
| 2019-04-16 | $79.81 | $98.23 | 998,300 | — | — |
| 2019-04-15 | $78.95 | $97.17 | 546,900 | — | — |
| 2019-04-12 | $79.04 | $97.28 | 674,700 | — | — |
| 2019-04-11 | $78.19 | $96.23 | 576,700 | — | — |
| 2019-04-10 | $77.80 | $95.75 | 760,900 | — | — |
| 2019-04-09 | $77.81 | $95.76 | 838,300 | — | — |
| 2019-04-08 | $78.23 | $96.28 | 645,900 | — | — |
| 2019-04-05 | $78.11 | $96.13 | 1,056,100 | — | — |
| 2019-04-04 | $78.35 | $96.43 | 988,400 | — | — |
| 2019-04-03 | $77.78 | $95.73 | 1,562,300 | — | — |
| 2019-04-02 | $78.09 | $96.11 | 1,360,400 | — | — |
| 2019-04-01 | $77.60 | $95.51 | 1,000,900 | — | — |
| 2019-03-29 | $75.90 | $93.41 | 1,087,200 | — | — |
| 2019-03-28 | $74.97 | $92.27 | 683,500 | — | — |
| 2019-03-27 | $74.28 | $91.42 | 1,208,100 | — | — |
| 2019-03-26 | $74.06 | $91.15 | 1,328,500 | — | — |
| 2019-03-25 | $73.72 | $90.73 | 1,308,500 | — | — |
| 2019-03-22 | $74.12 | $91.22 | 886,700 | — | — |
| 2019-03-21 | $75.89 | $93.40 | 607,800 | — | — |
| 2019-03-20 | $74.82 | $92.08 | 1,046,800 | — | — |
| 2019-03-19 | $76.20 | $93.78 | 876,400 | — | — |
| 2019-03-18 | $76.54 | $94.20 | 1,291,300 | — | — |
| 2019-03-15 | $76.01 | $93.55 | 1,541,500 | — | — |
| 2019-03-14 | $77.00 | $94.77 | 976,000 | — | — |
| 2019-03-13 | $76.87 | $94.61 | 1,096,500 | — | — |
| 2019-03-12 | $76.57 | $94.24 | 1,208,500 | — | — |
| 2019-03-11 | $76.17 | $93.75 | 1,079,800 | — | — |
| 2019-03-08 | $74.51 | $91.70 | 1,226,600 | — | — |
| 2019-03-07 | $74.35 | $91.51 | 1,140,800 | — | — |
| 2019-03-06 | $74.88 | $92.16 | 1,074,600 | — | — |
| 2019-03-05 | $74.97 | $92.27 | 941,200 | — | — |
| 2019-03-04 | $75.33 | $92.71 | 1,075,600 | — | — |
| 2019-03-01 | $75.40 | $92.80 | 908,800 | — | — |
| 2019-02-28 | $74.95 | $92.24 | 1,109,200 | — | — |
| 2019-02-27 | $74.75 | $92.00 | 694,700 | — | — |
| 2019-02-26 | $74.68 | $91.91 | 973,800 | — | — |
| 2019-02-25 | $75.41 | $92.81 | 970,500 | — | — |
| 2019-02-22 | $75.80 | $93.29 | 934,700 | — | — |
| 2019-02-21 | $75.52 | $92.95 | 1,079,000 | — | — |
| 2019-02-20 | $75.55 | $92.98 | 1,292,800 | — | — |
| 2019-02-19 | $75.02 | $92.33 | 1,935,300 | — | — |
| 2019-02-15 | $73.64 | $90.63 | 1,616,300 | — | — |
| 2019-02-14 | $73.96 | $91.03 | 1,010,500 | — | — |
| 2019-02-13 | $73.77 | $90.79 | 1,545,700 | — | — |
| 2019-02-12 | $73.03 | $89.88 | 1,367,900 | — | — |
| 2019-02-11 | $71.17 | $87.59 | 899,100 | — | — |
| 2019-02-08 | $71.12 | $87.53 | 1,355,300 | — | — |
| 2019-02-07 | $71.40 | $87.88 | 1,316,800 | — | — |
| 2019-02-06 | $70.60 | $86.89 | 774,000 | — | — |
| 2019-02-05 | $70.82 | $87.16 | 636,000 | — | — |
| 2019-02-04 | $70.24 | $86.45 | 849,100 | — | — |
| 2019-02-01 | $69.71 | $85.80 | 711,900 | — | — |
| 2019-01-31 | $69.30 | $85.29 | 1,197,000 | — | — |
| 2019-01-30 | $69.42 | $85.44 | 637,500 | — | — |
| 2019-01-29 | $68.70 | $84.55 | 705,500 | — | — |
| 2019-01-28 | $68.32 | $84.08 | 756,600 | — | — |
| 2019-01-25 | $69.33 | $85.33 | 680,600 | — | — |
| 2019-01-24 | $68.61 | $84.44 | 702,900 | — | — |
| 2019-01-23 | $68.46 | $84.26 | 1,266,200 | — | — |
| 2019-01-22 | $68.39 | $84.17 | 1,061,100 | — | — |
| 2019-01-18 | $69.29 | $85.28 | 2,155,800 | — | — |
| 2019-01-17 | $67.94 | $83.62 | 1,193,300 | — | — |
| 2019-01-16 | $67.03 | $82.50 | 1,689,200 | — | — |
| 2019-01-15 | $67.00 | $82.46 | 1,638,700 | — | — |
| 2019-01-14 | $68.29 | $84.05 | 900,400 | — | — |
| 2019-01-11 | $68.40 | $84.18 | 924,300 | — | — |
| 2019-01-10 | $68.73 | $84.59 | 1,380,200 | — | — |
| 2019-01-09 | $68.67 | $84.52 | 1,362,300 | — | — |
| 2019-01-08 | $67.86 | $83.52 | 1,166,800 | — | — |
| 2019-01-07 | $67.24 | $82.76 | 1,584,200 | — | — |
| 2019-01-04 | $66.92 | $82.36 | 1,391,600 | — | — |
| 2019-01-03 | $64.98 | $79.97 | 1,693,600 | — | — |
| 2019-01-02 | $67.31 | $82.84 | 1,121,300 | — | — |