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
- 1970-01-02 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 | $55.62 | $266.32 | 11,367,670 | — | — |
| 2019-12-30 | $55.22 | $264.41 | 9,659,851 | — | — |
| 2019-12-27 | $55.72 | $266.80 | 6,013,441 | — | — |
| 2019-12-26 | $55.97 | $267.99 | 6,092,672 | — | — |
| 2019-12-24 | $55.77 | $267.04 | 4,167,022 | — | — |
| 2019-12-23 | $55.62 | $266.32 | 8,834,673 | — | — |
| 2019-12-20 | $54.98 | $263.22 | 14,775,102 | — | — |
| 2019-12-19 | $55.02 | $263.22 | 9,090,163 | — | — |
| 2019-12-18 | $54.63 | $261.31 | 15,133,639 | — | — |
| 2019-12-17 | $55.32 | $264.65 | 8,376,439 | — | — |
| 2019-12-16 | $55.67 | $266.32 | 11,137,921 | — | — |
| 2019-12-13 | $56.52 | $270.37 | 10,560,930 | — | — |
| 2019-12-12 | $57.02 | $272.76 | 20,039,606 | — | — |
| 2019-12-11 | $54.68 | $261.55 | 7,365,872 | — | — |
| 2019-12-10 | $54.88 | $262.51 | 4,971,956 | — | — |
| 2019-12-09 | $54.78 | $262.03 | 5,356,135 | — | — |
| 2019-12-06 | $55.32 | $264.65 | 10,151,591 | — | — |
| 2019-12-05 | $53.78 | $257.26 | 9,484,775 | — | — |
| 2019-12-04 | $54.33 | $259.88 | 8,777,551 | — | — |
| 2019-12-03 | $54.78 | $262.03 | 12,850,515 | — | — |
| 2019-12-02 | $55.62 | $266.08 | 13,785,963 | — | — |
| 2019-11-29 | $56.17 | $268.71 | 4,562,336 | — | — |
| 2019-11-27 | $56.27 | $269.18 | 9,128,706 | — | — |
| 2019-11-26 | $56.57 | $270.61 | 12,879,647 | — | — |
| 2019-11-25 | $57.72 | $276.10 | 11,378,143 | — | — |
| 2019-11-22 | $57.57 | $275.38 | 7,720,858 | — | — |
| 2019-11-21 | $57.47 | $274.90 | 8,364,300 | — | — |
| 2019-11-20 | $56.77 | $271.57 | 9,367,744 | — | — |
| 2019-11-19 | $57.32 | $274.19 | 9,396,375 | — | — |
| 2019-11-18 | $57.02 | $272.76 | 10,226,930 | — | — |
| 2019-11-15 | $57.42 | $274.67 | 7,671,582 | — | — |
| 2019-11-14 | $56.27 | $269.18 | 6,177,722 | — | — |
| 2019-11-13 | $56.27 | $269.18 | 10,830,626 | — | — |
| 2019-11-12 | $56.92 | $272.28 | 9,819,738 | — | — |
| 2019-11-11 | $56.57 | $270.61 | 9,144,135 | — | — |
| 2019-11-08 | $57.42 | $274.67 | 12,535,897 | — | — |
| 2019-11-07 | $56.27 | $269.18 | 14,261,713 | — | — |
| 2019-11-06 | $54.93 | $262.74 | 15,650,118 | — | — |
| 2019-11-05 | $54.68 | $261.55 | 14,321,783 | — | — |
| 2019-11-04 | $54.48 | $260.60 | 19,618,249 | — | — |
| 2019-11-01 | $51.74 | $247.49 | 16,462,897 | — | — |
| 2019-10-31 | $49.74 | $237.95 | 17,381,933 | — | — |
| 2019-10-30 | $50.39 | $241.05 | 43,326,155 | — | — |
| 2019-10-29 | $45.21 | $216.25 | 9,180,931 | — | — |
| 2019-10-28 | $45.21 | $216.25 | 6,371,196 | — | — |
| 2019-10-25 | $44.86 | $214.58 | 8,458,780 | — | — |
| 2019-10-24 | $44.61 | $213.39 | 6,848,069 | — | — |
| 2019-10-23 | $45.55 | $217.92 | 9,547,274 | — | — |
| 2019-10-22 | $45.16 | $216.01 | 11,459,381 | — | — |
| 2019-10-21 | $43.81 | $209.58 | 12,155,530 | — | — |
| 2019-10-18 | $44.66 | $213.63 | 7,827,417 | — | — |
| 2019-10-17 | $45.06 | $215.54 | 6,552,993 | — | — |
| 2019-10-16 | $44.36 | $212.20 | 11,605,123 | — | — |
| 2019-10-15 | $44.31 | $211.96 | 7,791,583 | — | — |
| 2019-10-14 | $43.46 | $207.91 | 6,832,219 | — | — |
| 2019-10-11 | $43.86 | $209.81 | 11,202,546 | — | — |
| 2019-10-10 | $42.12 | $201.47 | 6,128,666 | — | — |
| 2019-10-09 | $41.62 | $199.08 | 6,589,067 | — | — |
| 2019-10-08 | $41.27 | $197.42 | 9,129,448 | — | — |
| 2019-10-07 | $42.66 | $204.09 | 6,454,560 | — | — |
| 2019-10-04 | $42.71 | $204.33 | 10,487,838 | — | — |
| 2019-10-03 | $43.41 | $207.67 | 11,762,643 | — | — |
| 2019-10-02 | $42.41 | $202.90 | 9,534,413 | — | — |
| 2019-10-01 | $42.91 | $205.28 | 13,799,506 | — | — |
| 2019-09-30 | $44.56 | $213.15 | 7,040,620 | — | — |
| 2019-09-27 | $45.06 | $215.54 | 6,121,624 | — | — |
| 2019-09-26 | $44.96 | $215.06 | 7,469,661 | — | — |
| 2019-09-25 | $45.65 | $218.40 | 8,799,802 | — | — |
| 2019-09-24 | $44.71 | $213.87 | 10,702,559 | — | — |
| 2019-09-23 | $46.55 | $222.69 | 6,723,554 | — | — |
| 2019-09-20 | $46.70 | $223.40 | 11,542,705 | — | — |
| 2019-09-19 | $46.95 | $224.60 | 6,808,664 | — | — |
| 2019-09-18 | $46.75 | $223.64 | 8,079,777 | — | — |
| 2019-09-17 | $46.65 | $223.17 | 7,614,962 | — | — |
| 2019-09-16 | $46.75 | $223.64 | 9,178,805 | — | — |
| 2019-09-13 | $46.55 | $222.69 | 9,146,903 | — | — |
| 2019-09-12 | $46.15 | $220.54 | 13,666,384 | — | — |
| 2019-09-11 | $46.65 | $222.92 | 11,455,328 | — | — |
| 2019-09-10 | $45.55 | $217.69 | 12,563,304 | — | — |
| 2019-09-09 | $44.66 | $213.40 | 10,023,906 | — | — |
| 2019-09-06 | $43.41 | $207.44 | 8,596,517 | — | — |
| 2019-09-05 | $43.91 | $209.83 | 17,433,537 | — | — |
| 2019-09-04 | $43.86 | $209.59 | 18,790,362 | — | — |
| 2019-09-03 | $41.52 | $198.39 | 13,572,847 | — | — |
| 2019-08-30 | $41.12 | $196.49 | 9,494,847 | — | — |
| 2019-08-29 | $40.42 | $193.15 | 11,785,596 | — | — |
| 2019-08-28 | $39.57 | $189.11 | 11,576,392 | — | — |
| 2019-08-27 | $39.52 | $188.87 | 13,255,982 | — | — |
| 2019-08-26 | $40.12 | $191.72 | 11,634,356 | — | — |
| 2019-08-23 | $39.72 | $189.82 | 25,801,529 | — | — |
| 2019-08-22 | $40.82 | $195.06 | 13,672,704 | — | — |
| 2019-08-21 | $40.67 | $194.34 | 17,105,978 | — | — |
| 2019-08-20 | $41.77 | $199.58 | 20,525,588 | — | — |
| 2019-08-19 | $43.21 | $206.49 | 22,398,591 | — | — |
| 2019-08-16 | $43.81 | $209.35 | 49,935,166 | — | — |
| 2019-08-15 | $39.92 | $190.77 | 80,465,058 | — | — |
| 2019-08-14 | $45.01 | $215.07 | 17,895,704 | — | — |
| 2019-08-13 | $46.60 | $222.69 | 14,852,407 | — | — |
| 2019-08-12 | $45.11 | $215.54 | 13,156,727 | — | — |
| 2019-08-09 | $45.60 | $217.92 | 15,393,002 | — | — |
| 2019-08-08 | $47.30 | $226.02 | 9,912,773 | — | — |
| 2019-08-07 | $47.15 | $225.31 | 15,406,967 | — | — |
| 2019-08-06 | $47.70 | $227.93 | 13,321,830 | — | — |
| 2019-08-05 | $48.15 | $230.07 | 14,093,359 | — | — |
| 2019-08-02 | $49.84 | $238.17 | 12,900,213 | — | — |
| 2019-08-01 | $50.24 | $240.07 | 17,640,313 | — | — |
| 2019-07-31 | $52.08 | $248.89 | 34,604,621 | — | — |
| 2019-07-30 | $52.43 | $250.55 | 9,091,748 | — | — |
| 2019-07-29 | $51.74 | $247.22 | 7,497,670 | — | — |
| 2019-07-26 | $52.38 | $250.31 | 5,420,359 | — | — |
| 2019-07-25 | $51.98 | $248.41 | 9,253,562 | — | — |
| 2019-07-24 | $53.23 | $254.36 | 9,008,083 | — | — |
| 2019-07-23 | $53.08 | $253.65 | 14,906,960 | — | — |
| 2019-07-22 | $50.89 | $243.17 | 8,692,963 | — | — |
| 2019-07-19 | $50.04 | $239.12 | 6,952,842 | — | — |
| 2019-07-18 | $50.14 | $239.60 | 9,059,787 | — | — |
| 2019-07-17 | $49.74 | $237.69 | 10,770,776 | — | — |
| 2019-07-16 | $51.74 | $247.22 | 7,931,808 | — | — |
| 2019-07-15 | $51.19 | $244.60 | 8,445,819 | — | — |
| 2019-07-12 | $51.69 | $246.98 | 7,864,053 | — | — |
| 2019-07-11 | $50.39 | $240.79 | 6,755,455 | — | — |
| 2019-07-10 | $50.84 | $242.93 | 7,845,233 | — | — |
| 2019-07-09 | $51.09 | $244.12 | 7,113,732 | — | — |
| 2019-07-08 | $50.84 | $242.93 | 9,659,269 | — | — |
| 2019-07-05 | $52.33 | $250.08 | 6,072,809 | — | — |
| 2019-07-03 | $52.88 | $252.70 | 4,449,238 | — | — |
| 2019-07-02 | $52.93 | $252.93 | 6,043,516 | — | — |
| 2019-07-01 | $52.98 | $253.17 | 8,010,518 | — | — |
| 2019-06-28 | $52.33 | $250.08 | 8,832,104 | — | — |
| 2019-06-27 | $51.84 | $247.46 | 6,677,849 | — | — |
| 2019-06-26 | $51.19 | $244.36 | 6,847,327 | — | — |
| 2019-06-25 | $50.94 | $243.17 | 7,121,838 | — | — |
| 2019-06-24 | $51.24 | $244.60 | 7,343,060 | — | — |
| 2019-06-21 | $52.23 | $249.36 | 13,156,947 | — | — |
| 2019-06-20 | $52.98 | $252.93 | 13,234,293 | — | — |
| 2019-06-19 | $51.54 | $246.03 | 12,161,930 | — | — |
| 2019-06-18 | $51.93 | $247.93 | 14,759,552 | — | — |
| 2019-06-17 | $50.09 | $239.13 | 9,239,377 | — | — |
| 2019-06-14 | $50.99 | $243.41 | 6,892,891 | — | — |
| 2019-06-13 | $51.39 | $245.31 | 12,462,684 | — | — |
| 2019-06-12 | $51.24 | $244.60 | 11,029,015 | — | — |
| 2019-06-11 | $50.44 | $240.79 | 7,816,341 | — | — |
| 2019-06-10 | $50.09 | $239.13 | 10,486,695 | — | — |
| 2019-06-07 | $49.74 | $237.46 | 8,243,075 | — | — |
| 2019-06-06 | $49.44 | $236.04 | 7,730,128 | — | — |
| 2019-06-05 | $49.29 | $235.32 | 8,258,886 | — | — |
| 2019-06-04 | $49.84 | $237.94 | 12,320,032 | — | — |
| 2019-06-03 | $47.50 | $226.76 | 9,484,896 | — | — |
| 2019-05-31 | $47.05 | $224.61 | 9,297,080 | — | — |
| 2019-05-30 | $47.20 | $225.33 | 10,138,450 | — | — |
| 2019-05-29 | $46.70 | $222.95 | 8,945,986 | — | — |
| 2019-05-28 | $46.65 | $222.71 | 14,488,312 | — | — |
| 2019-05-24 | $47.10 | $224.85 | 9,536,881 | — | — |
| 2019-05-23 | $47.65 | $227.47 | 11,404,487 | — | — |
| 2019-05-22 | $49.34 | $235.56 | 10,361,698 | — | — |
| 2019-05-21 | $49.64 | $236.99 | 12,121,141 | — | — |
| 2019-05-20 | $49.24 | $235.08 | 10,474,656 | — | — |
| 2019-05-17 | $49.84 | $237.94 | 7,436,095 | — | — |
| 2019-05-16 | $50.49 | $241.03 | 10,935,800 | — | — |
| 2019-05-15 | $51.14 | $244.12 | 10,777,477 | — | — |
| 2019-05-14 | $51.44 | $245.55 | 14,148,995 | — | — |
| 2019-05-13 | $49.19 | $234.85 | 12,065,484 | — | — |
| 2019-05-10 | $50.49 | $241.03 | 12,666,230 | — | — |
| 2019-05-09 | $50.04 | $238.89 | 11,937,839 | — | — |
| 2019-05-08 | $50.64 | $241.75 | 9,500,004 | — | — |
| 2019-05-07 | $50.39 | $240.56 | 11,415,060 | — | — |
| 2019-05-06 | $51.98 | $248.17 | 8,754,137 | — | — |
| 2019-05-03 | $52.33 | $249.84 | 13,806,910 | — | — |
| 2019-05-02 | $51.09 | $243.89 | 15,895,597 | — | — |
| 2019-05-01 | $50.34 | $240.32 | 19,938,144 | — | — |
| 2019-04-30 | $50.69 | $241.98 | 35,549,901 | — | — |
| 2019-04-29 | $48.50 | $231.51 | 13,243,923 | — | — |
| 2019-04-26 | $47.70 | $227.71 | 14,905,235 | — | — |
| 2019-04-25 | $45.46 | $217.00 | 12,515,311 | — | — |
| 2019-04-24 | $46.45 | $221.76 | 5,775,345 | — | — |
| 2019-04-23 | $46.50 | $222.00 | 8,126,706 | — | — |
| 2019-04-22 | $46.45 | $221.76 | 13,467,232 | — | — |
| 2019-04-18 | $46.60 | $222.47 | 10,334,612 | — | — |
| 2019-04-17 | $45.46 | $217.00 | 9,643,619 | — | — |
| 2019-04-16 | $45.55 | $217.48 | 12,085,548 | — | — |
| 2019-04-15 | $44.76 | $213.67 | 16,642,146 | — | — |
| 2019-04-12 | $44.86 | $214.14 | 13,735,824 | — | — |
| 2019-04-11 | $45.46 | $217.00 | 10,997,856 | — | — |
| 2019-04-10 | $45.65 | $217.95 | 10,808,576 | — | — |
| 2019-04-09 | $45.95 | $219.38 | 16,687,089 | — | — |
| 2019-04-08 | $47.30 | $225.80 | 35,313,691 | — | — |
| 2019-04-05 | $49.89 | $238.18 | 8,678,979 | — | — |
| 2019-04-04 | $49.99 | $238.65 | 8,232,943 | — | — |
| 2019-04-03 | $50.34 | $240.32 | 11,263,640 | — | — |
| 2019-04-02 | $51.04 | $243.65 | 10,382,584 | — | — |
| 2019-04-01 | $50.34 | $240.32 | 10,301,888 | — | — |
| 2019-03-29 | $49.79 | $237.70 | 9,734,708 | — | — |
| 2019-03-28 | $49.29 | $235.32 | 9,068,655 | — | — |
| 2019-03-27 | $49.64 | $236.99 | 11,064,769 | — | — |
| 2019-03-26 | $50.34 | $240.32 | 9,555,279 | — | — |
| 2019-03-25 | $49.24 | $235.08 | 9,977,198 | — | — |
| 2019-03-22 | $49.74 | $237.46 | 16,364,625 | — | — |
| 2019-03-21 | $51.19 | $244.36 | 10,135,942 | — | — |
| 2019-03-20 | $50.94 | $243.17 | 9,704,794 | — | — |
| 2019-03-19 | $50.79 | $242.46 | 10,970,991 | — | — |
| 2019-03-18 | $50.84 | $242.70 | 18,387,845 | — | — |
| 2019-03-15 | $49.64 | $236.99 | 37,959,266 | — | — |
| 2019-03-14 | $51.34 | $245.08 | 26,859,385 | — | — |
| 2019-03-13 | $49.94 | $238.41 | 14,880,115 | — | — |
| 2019-03-12 | $48.65 | $232.23 | 19,937,161 | — | — |
| 2019-03-11 | $49.34 | $235.56 | 21,277,594 | — | — |
| 2019-03-08 | $47.75 | $227.95 | 17,559,457 | — | — |
| 2019-03-07 | $47.10 | $224.61 | 25,577,378 | — | — |
| 2019-03-06 | $45.41 | $216.53 | 41,286,543 | — | — |
| 2019-03-05 | $49.29 | $235.07 | 35,870,538 | — | — |
| 2019-03-04 | $51.74 | $246.72 | 13,996,993 | — | — |
| 2019-03-01 | $51.19 | $244.10 | 17,856,700 | — | — |
| 2019-02-28 | $51.79 | $246.96 | 18,230,265 | — | — |
| 2019-02-27 | $54.23 | $258.60 | 21,835,966 | — | — |
| 2019-02-26 | $53.13 | $253.37 | 20,864,323 | — | — |
| 2019-02-25 | $51.85 | $247.29 | 60,560,499 | — | — |
| 2019-02-22 | $48.74 | $232.43 | 10,587,786 | — | — |
| 2019-02-21 | $48.07 | $229.23 | 10,335,701 | — | — |
| 2019-02-20 | $48.40 | $230.83 | 10,151,119 | — | — |
| 2019-02-19 | $48.55 | $231.52 | 13,264,315 | — | — |
| 2019-02-15 | $48.36 | $230.60 | 16,347,527 | — | — |
| 2019-02-14 | $48.12 | $229.46 | 19,486,347 | — | — |
| 2019-02-13 | $49.70 | $237.00 | 20,644,401 | — | — |
| 2019-02-12 | $47.83 | $228.09 | 14,005,879 | — | — |
| 2019-02-11 | $48.07 | $229.23 | 14,749,801 | — | — |
| 2019-02-08 | $47.01 | $224.20 | 24,736,786 | — | — |
| 2019-02-07 | $48.21 | $229.92 | 22,682,446 | — | — |
| 2019-02-06 | $50.18 | $239.29 | 25,140,965 | — | — |
| 2019-02-05 | $50.94 | $242.94 | 21,455,283 | — | — |
| 2019-02-04 | $48.93 | $233.34 | 21,543,088 | — | — |
| 2019-02-01 | $48.83 | $232.89 | 33,002,372 | — | — |
| 2019-01-31 | $48.69 | $232.20 | 72,747,847 | — | — |
| 2019-01-30 | $43.61 | $207.98 | 18,035,624 | — | — |
| 2019-01-29 | $42.65 | $203.41 | 23,885,070 | — | — |
| 2019-01-28 | $42.80 | $204.09 | 19,120,938 | — | — |
| 2019-01-25 | $43.90 | $209.35 | 23,434,130 | — | — |
| 2019-01-24 | $42.08 | $200.66 | 18,848,780 | — | — |
| 2019-01-23 | $41.84 | $199.52 | 15,104,193 | — | — |
| 2019-01-22 | $41.50 | $197.92 | 22,571,396 | — | — |
| 2019-01-18 | $43.42 | $207.06 | 19,350,175 | — | — |
| 2019-01-17 | $43.80 | $208.89 | 22,074,822 | — | — |
| 2019-01-16 | $43.04 | $205.23 | 17,583,057 | — | — |
| 2019-01-15 | $41.84 | $199.52 | 19,626,381 | — | — |
| 2019-01-14 | $42.65 | $203.41 | 17,043,123 | — | — |
| 2019-01-11 | $42.84 | $204.32 | 16,832,625 | — | — |
| 2019-01-10 | $42.84 | $204.32 | 23,441,412 | — | — |
| 2019-01-09 | $40.74 | $194.26 | 24,268,716 | — | — |
| 2019-01-08 | $41.02 | $195.63 | 30,669,237 | — | — |
| 2019-01-07 | $41.89 | $199.75 | 37,493,322 | — | — |
| 2019-01-04 | $39.44 | $188.09 | 25,056,937 | — | — |
| 2019-01-03 | $38.63 | $184.21 | 25,654,795 | — | — |
| 2019-01-02 | $38.58 | $183.98 | 26,991,297 | — | — |