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
- 2004-08-19 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 | $66.97 | $66.97 | 19,514,000 | — | — |
| 2019-12-30 | $66.99 | $66.99 | 19,994,000 | — | — |
| 2019-12-27 | $67.73 | $67.73 | 23,212,000 | — | — |
| 2019-12-26 | $68.12 | $68.12 | 23,662,000 | — | — |
| 2019-12-24 | $67.22 | $67.22 | 13,468,000 | — | — |
| 2019-12-23 | $67.53 | $67.53 | 19,936,000 | — | — |
| 2019-12-20 | $67.56 | $67.56 | 50,090,000 | — | — |
| 2019-12-19 | $67.82 | $67.82 | 28,922,000 | — | — |
| 2019-12-18 | $67.60 | $67.60 | 23,330,000 | — | — |
| 2019-12-17 | $67.74 | $67.74 | 32,948,000 | — | — |
| 2019-12-16 | $68.04 | $68.04 | 28,128,000 | — | — |
| 2019-12-13 | $67.34 | $67.34 | 33,170,000 | — | — |
| 2019-12-12 | $67.42 | $67.42 | 29,114,000 | — | — |
| 2019-12-11 | $67.21 | $67.21 | 20,480,000 | — | — |
| 2019-12-10 | $67.14 | $67.14 | 17,606,000 | — | — |
| 2019-12-09 | $67.15 | $67.15 | 30,842,000 | — | — |
| 2019-12-06 | $66.97 | $66.97 | 32,968,000 | — | — |
| 2019-12-05 | $66.35 | $66.35 | 24,408,000 | — | — |
| 2019-12-04 | $65.95 | $65.95 | 35,506,000 | — | — |
| 2019-12-03 | $64.74 | $64.74 | 25,270,000 | — | — |
| 2019-12-02 | $64.44 | $64.44 | 26,538,000 | — | — |
| 2019-11-29 | $65.20 | $65.20 | 12,802,000 | — | — |
| 2019-11-27 | $65.61 | $65.61 | 18,808,000 | — | — |
| 2019-11-26 | $65.65 | $65.65 | 21,910,000 | — | — |
| 2019-11-25 | $65.28 | $65.28 | 23,590,000 | — | — |
| 2019-11-22 | $64.68 | $64.68 | 27,776,000 | — | — |
| 2019-11-21 | $65.01 | $65.01 | 25,546,000 | — | — |
| 2019-11-20 | $65.09 | $65.09 | 28,892,000 | — | — |
| 2019-11-19 | $65.63 | $65.63 | 21,864,000 | — | — |
| 2019-11-18 | $65.99 | $65.99 | 27,984,000 | — | — |
| 2019-11-15 | $66.68 | $66.68 | 39,286,000 | — | — |
| 2019-11-14 | $65.46 | $65.46 | 28,948,000 | — | — |
| 2019-11-13 | $64.81 | $64.81 | 20,538,000 | — | — |
| 2019-11-12 | $64.86 | $64.86 | 28,852,000 | — | — |
| 2019-11-11 | $64.91 | $64.91 | 17,234,000 | — | — |
| 2019-11-08 | $65.45 | $65.45 | 30,392,000 | — | — |
| 2019-11-07 | $65.35 | $65.35 | 45,140,000 | — | — |
| 2019-11-06 | $64.55 | $64.55 | 24,626,000 | — | — |
| 2019-11-05 | $64.57 | $64.57 | 25,148,000 | — | — |
| 2019-11-04 | $64.48 | $64.48 | 30,632,000 | — | — |
| 2019-11-01 | $63.61 | $63.61 | 28,812,000 | — | — |
| 2019-10-31 | $62.94 | $62.94 | 31,904,000 | — | — |
| 2019-10-30 | $63.04 | $63.03 | 29,204,000 | — | — |
| 2019-10-29 | $63.03 | $63.03 | 52,654,000 | — | — |
| 2019-10-28 | $64.45 | $64.45 | 65,428,000 | — | — |
| 2019-10-25 | $63.22 | $63.22 | 27,104,000 | — | — |
| 2019-10-24 | $62.96 | $62.96 | 20,224,000 | — | — |
| 2019-10-23 | $62.88 | $62.88 | 21,282,000 | — | — |
| 2019-10-22 | $62.06 | $62.06 | 22,862,000 | — | — |
| 2019-10-21 | $62.21 | $62.21 | 18,094,000 | — | — |
| 2019-10-18 | $62.22 | $62.22 | 31,624,000 | — | — |
| 2019-10-17 | $62.64 | $62.64 | 20,958,000 | — | — |
| 2019-10-16 | $62.15 | $62.15 | 22,986,000 | — | — |
| 2019-10-15 | $62.11 | $62.11 | 27,584,000 | — | — |
| 2019-10-14 | $60.89 | $60.89 | 13,296,000 | — | — |
| 2019-10-11 | $60.79 | $60.79 | 22,330,000 | — | — |
| 2019-10-10 | $60.47 | $60.47 | 12,842,000 | — | — |
| 2019-10-09 | $60.12 | $60.12 | 15,948,000 | — | — |
| 2019-10-08 | $59.51 | $59.51 | 20,086,000 | — | — |
| 2019-10-07 | $60.41 | $60.41 | 17,040,000 | — | — |
| 2019-10-04 | $60.55 | $60.55 | 24,282,000 | — | — |
| 2019-10-03 | $59.47 | $59.47 | 28,368,000 | — | — |
| 2019-10-02 | $58.90 | $58.90 | 33,030,000 | — | — |
| 2019-10-01 | $60.30 | $60.30 | 24,504,000 | — | — |
| 2019-09-30 | $61.06 | $61.06 | 24,470,000 | — | — |
| 2019-09-27 | $61.30 | $61.30 | 34,122,000 | — | — |
| 2019-09-26 | $62.11 | $62.11 | 23,166,000 | — | — |
| 2019-09-25 | $62.30 | $62.30 | 26,798,000 | — | — |
| 2019-09-24 | $60.92 | $60.92 | 35,804,000 | — | — |
| 2019-09-23 | $61.73 | $61.73 | 20,798,000 | — | — |
| 2019-09-20 | $61.49 | $61.49 | 37,692,000 | — | — |
| 2019-09-19 | $61.94 | $61.94 | 16,554,000 | — | — |
| 2019-09-18 | $61.63 | $61.63 | 17,440,000 | — | — |
| 2019-09-17 | $61.49 | $61.49 | 20,806,000 | — | — |
| 2019-09-16 | $61.58 | $61.58 | 28,218,000 | — | — |
| 2019-09-13 | $62.00 | $62.00 | 23,676,000 | — | — |
| 2019-09-12 | $61.75 | $61.75 | 31,644,000 | — | — |
| 2019-09-11 | $61.00 | $61.00 | 23,522,000 | — | — |
| 2019-09-10 | $60.29 | $60.28 | 27,922,000 | — | — |
| 2019-09-09 | $60.26 | $60.26 | 31,854,000 | — | — |
| 2019-09-06 | $60.32 | $60.32 | 18,972,000 | — | — |
| 2019-09-05 | $60.61 | $60.61 | 26,394,000 | — | — |
| 2019-09-04 | $59.11 | $59.11 | 21,312,000 | — | — |
| 2019-09-03 | $58.48 | $58.48 | 25,908,000 | — | — |
| 2019-08-30 | $59.53 | $59.53 | 18,064,000 | — | — |
| 2019-08-29 | $59.71 | $59.71 | 19,636,000 | — | — |
| 2019-08-28 | $58.69 | $58.69 | 16,810,000 | — | — |
| 2019-08-27 | $58.54 | $58.54 | 23,460,000 | — | — |
| 2019-08-26 | $58.56 | $58.56 | 21,166,000 | — | — |
| 2019-08-23 | $57.68 | $57.68 | 36,254,000 | — | — |
| 2019-08-22 | $59.58 | $59.58 | 17,352,000 | — | — |
| 2019-08-21 | $59.58 | $59.58 | 14,152,000 | — | — |
| 2019-08-20 | $59.18 | $59.18 | 20,206,000 | — | — |
| 2019-08-19 | $60.02 | $60.02 | 24,450,000 | — | — |
| 2019-08-16 | $58.96 | $58.96 | 24,916,000 | — | — |
| 2019-08-15 | $58.47 | $58.47 | 28,506,000 | — | — |
| 2019-08-14 | $58.21 | $58.21 | 35,430,000 | — | — |
| 2019-08-13 | $59.84 | $59.84 | 28,434,000 | — | — |
| 2019-08-12 | $58.72 | $58.72 | 22,064,000 | — | — |
| 2019-08-09 | $59.45 | $59.45 | 20,418,000 | — | — |
| 2019-08-08 | $60.31 | $60.31 | 30,116,000 | — | — |
| 2019-08-07 | $58.80 | $58.80 | 30,686,000 | — | — |
| 2019-08-06 | $58.55 | $58.55 | 36,014,000 | — | — |
| 2019-08-05 | $57.74 | $57.74 | 47,840,000 | — | — |
| 2019-08-02 | $59.82 | $59.82 | 34,910,000 | — | — |
| 2019-08-01 | $60.59 | $60.59 | 35,426,000 | — | — |
| 2019-07-31 | $60.91 | $60.91 | 39,960,000 | — | — |
| 2019-07-30 | $61.40 | $61.40 | 28,616,000 | — | — |
| 2019-07-29 | $62.09 | $62.09 | 41,382,000 | — | — |
| 2019-07-26 | $62.26 | $62.26 | 121,216,000 | — | — |
| 2019-07-25 | $56.80 | $56.80 | 54,762,000 | — | — |
| 2019-07-24 | $56.99 | $56.99 | 27,192,000 | — | — |
| 2019-07-23 | $57.40 | $57.40 | 20,648,000 | — | — |
| 2019-07-22 | $56.96 | $56.96 | 28,914,000 | — | — |
| 2019-07-19 | $56.58 | $56.58 | 23,184,000 | — | — |
| 2019-07-18 | $57.36 | $57.36 | 25,450,000 | — | — |
| 2019-07-17 | $57.34 | $57.34 | 19,538,000 | — | — |
| 2019-07-16 | $57.67 | $57.67 | 25,352,000 | — | — |
| 2019-07-15 | $57.53 | $57.53 | 21,164,000 | — | — |
| 2019-07-12 | $57.27 | $57.27 | 21,878,000 | — | — |
| 2019-07-11 | $57.20 | $57.20 | 26,004,000 | — | — |
| 2019-07-10 | $57.05 | $57.05 | 30,710,000 | — | — |
| 2019-07-09 | $56.21 | $56.21 | 29,472,000 | — | — |
| 2019-07-08 | $55.84 | $55.84 | 29,888,000 | — | — |
| 2019-07-05 | $56.63 | $56.63 | 29,794,000 | — | — |
| 2019-07-03 | $56.15 | $56.15 | 20,154,000 | — | — |
| 2019-07-02 | $55.63 | $55.63 | 20,630,000 | — | — |
| 2019-07-01 | $55.00 | $55.00 | 29,196,000 | — | — |
| 2019-06-28 | $54.14 | $54.14 | 33,672,000 | — | — |
| 2019-06-27 | $53.83 | $53.83 | 24,078,000 | — | — |
| 2019-06-26 | $54.02 | $54.02 | 34,698,000 | — | — |
| 2019-06-25 | $54.38 | $54.38 | 31,644,000 | — | — |
| 2019-06-24 | $55.83 | $55.83 | 24,236,000 | — | — |
| 2019-06-21 | $56.27 | $56.27 | 50,774,000 | — | — |
| 2019-06-20 | $55.66 | $55.66 | 24,018,000 | — | — |
| 2019-06-19 | $55.23 | $55.23 | 26,714,000 | — | — |
| 2019-06-18 | $55.26 | $55.26 | 34,526,000 | — | — |
| 2019-06-17 | $54.69 | $54.69 | 19,770,000 | — | — |
| 2019-06-14 | $54.31 | $54.31 | 24,582,000 | — | — |
| 2019-06-13 | $54.55 | $54.55 | 20,814,000 | — | — |
| 2019-06-12 | $53.96 | $53.96 | 23,670,000 | — | — |
| 2019-06-11 | $54.05 | $54.05 | 33,508,000 | — | — |
| 2019-06-10 | $54.14 | $54.14 | 28,510,000 | — | — |
| 2019-06-07 | $53.42 | $53.42 | 43,828,000 | — | — |
| 2019-06-06 | $52.39 | $52.39 | 29,020,000 | — | — |
| 2019-06-05 | $52.23 | $52.23 | 46,988,000 | — | — |
| 2019-06-04 | $52.72 | $52.72 | 60,512,000 | — | — |
| 2019-06-03 | $51.94 | $51.94 | 96,890,000 | — | — |
| 2019-05-31 | $55.33 | $55.32 | 31,582,000 | — | — |
| 2019-05-30 | $56.07 | $56.07 | 18,088,000 | — | — |
| 2019-05-29 | $56.00 | $56.00 | 36,230,000 | — | — |
| 2019-05-28 | $56.98 | $56.98 | 20,948,000 | — | — |
| 2019-05-24 | $56.93 | $56.93 | 18,554,000 | — | — |
| 2019-05-23 | $57.27 | $57.27 | 25,214,000 | — | — |
| 2019-05-22 | $57.79 | $57.79 | 18,826,000 | — | — |
| 2019-05-21 | $57.72 | $57.72 | 20,562,000 | — | — |
| 2019-05-20 | $57.23 | $57.23 | 30,602,000 | — | — |
| 2019-05-17 | $58.44 | $58.44 | 25,362,000 | — | — |
| 2019-05-16 | $59.22 | $59.23 | 35,308,000 | — | — |
| 2019-05-15 | $58.54 | $58.54 | 59,302,000 | — | — |
| 2019-05-14 | $56.24 | $56.24 | 40,392,000 | — | — |
| 2019-05-13 | $56.83 | $56.83 | 45,626,000 | — | — |
| 2019-05-10 | $58.38 | $58.38 | 31,650,000 | — | — |
| 2019-05-09 | $58.40 | $58.40 | 29,556,000 | — | — |
| 2019-05-08 | $58.54 | $58.54 | 25,520,000 | — | — |
| 2019-05-07 | $58.94 | $58.94 | 36,604,000 | — | — |
| 2019-05-06 | $59.67 | $59.67 | 31,774,000 | — | — |
| 2019-05-03 | $59.48 | $59.48 | 41,588,000 | — | — |
| 2019-05-02 | $58.33 | $58.33 | 45,098,000 | — | — |
| 2019-05-01 | $58.67 | $58.67 | 74,340,000 | — | — |
| 2019-04-30 | $59.95 | $59.95 | 133,178,000 | — | — |
| 2019-04-29 | $64.81 | $64.81 | 72,368,000 | — | — |
| 2019-04-26 | $63.87 | $63.87 | 27,228,000 | — | — |
| 2019-04-25 | $63.37 | $63.37 | 31,344,000 | — | — |
| 2019-04-24 | $63.00 | $63.00 | 23,396,000 | — | — |
| 2019-04-23 | $63.53 | $63.53 | 31,868,000 | — | — |
| 2019-04-22 | $62.69 | $62.69 | 19,084,000 | — | — |
| 2019-04-18 | $62.07 | $62.07 | 24,750,000 | — | — |
| 2019-04-17 | $62.01 | $62.01 | 30,366,000 | — | — |
| 2019-04-16 | $61.60 | $61.60 | 22,622,000 | — | — |
| 2019-04-15 | $61.33 | $61.33 | 23,796,000 | — | — |
| 2019-04-12 | $61.14 | $61.14 | 24,312,000 | — | — |
| 2019-04-11 | $60.48 | $60.48 | 16,998,000 | — | — |
| 2019-04-10 | $60.32 | $60.32 | 15,510,000 | — | — |
| 2019-04-09 | $60.13 | $60.13 | 19,668,000 | — | — |
| 2019-04-08 | $60.41 | $60.41 | 21,750,000 | — | — |
| 2019-04-05 | $60.57 | $60.57 | 20,012,000 | — | — |
| 2019-04-04 | $60.97 | $60.97 | 21,022,000 | — | — |
| 2019-04-03 | $60.54 | $60.54 | 22,180,000 | — | — |
| 2019-04-02 | $60.28 | $60.28 | 18,288,000 | — | — |
| 2019-04-01 | $59.95 | $59.95 | 27,706,000 | — | — |
| 2019-03-29 | $58.84 | $58.84 | 30,890,000 | — | — |
| 2019-03-28 | $58.61 | $58.61 | 22,402,000 | — | — |
| 2019-03-27 | $58.90 | $58.90 | 29,428,000 | — | — |
| 2019-03-26 | $59.49 | $59.49 | 30,752,000 | — | — |
| 2019-03-25 | $59.87 | $59.87 | 27,576,000 | — | — |
| 2019-03-22 | $60.38 | $60.38 | 34,422,000 | — | — |
| 2019-03-21 | $61.81 | $61.81 | 28,150,000 | — | — |
| 2019-03-20 | $61.32 | $61.32 | 41,508,000 | — | — |
| 2019-03-19 | $60.12 | $60.12 | 29,788,000 | — | — |
| 2019-03-18 | $59.43 | $59.43 | 24,442,000 | — | — |
| 2019-03-15 | $59.51 | $59.51 | 51,886,000 | — | — |
| 2019-03-14 | $59.63 | $59.63 | 27,302,000 | — | — |
| 2019-03-13 | $59.95 | $59.95 | 25,888,000 | — | — |
| 2019-03-12 | $59.86 | $59.86 | 42,220,000 | — | — |
| 2019-03-11 | $58.96 | $58.96 | 30,032,000 | — | — |
| 2019-03-08 | $57.50 | $57.50 | 23,694,000 | — | — |
| 2019-03-07 | $57.54 | $57.54 | 30,086,000 | — | — |
| 2019-03-06 | $58.25 | $58.25 | 23,602,000 | — | — |
| 2019-03-05 | $58.46 | $58.46 | 40,094,000 | — | — |
| 2019-03-04 | $57.67 | $57.67 | 35,490,000 | — | — |
| 2019-03-01 | $57.43 | $57.43 | 34,086,000 | — | — |
| 2019-02-28 | $56.33 | $56.33 | 27,422,000 | — | — |
| 2019-02-27 | $56.14 | $56.14 | 22,092,000 | — | — |
| 2019-02-26 | $56.10 | $56.10 | 35,026,000 | — | — |
| 2019-02-25 | $55.87 | $55.87 | 26,208,000 | — | — |
| 2019-02-22 | $55.83 | $55.83 | 29,436,000 | — | — |
| 2019-02-21 | $55.21 | $55.21 | 33,272,000 | — | — |
| 2019-02-20 | $56.03 | $56.03 | 24,090,000 | — | — |
| 2019-02-19 | $56.33 | $56.33 | 21,980,000 | — | — |
| 2019-02-15 | $55.98 | $55.98 | 27,826,000 | — | — |
| 2019-02-14 | $56.46 | $56.46 | 21,106,000 | — | — |
| 2019-02-13 | $56.43 | $56.43 | 28,042,000 | — | — |
| 2019-02-12 | $56.38 | $56.38 | 35,036,000 | — | — |
| 2019-02-11 | $55.11 | $55.11 | 18,498,000 | — | — |
| 2019-02-08 | $55.12 | $55.12 | 21,766,000 | — | — |
| 2019-02-07 | $55.30 | $55.30 | 38,298,000 | — | — |
| 2019-02-06 | $56.14 | $56.14 | 48,256,000 | — | — |
| 2019-02-05 | $57.59 | $57.59 | 82,296,000 | — | — |
| 2019-02-04 | $57.07 | $57.07 | 78,408,000 | — | — |
| 2019-02-01 | $55.93 | $55.93 | 33,116,000 | — | — |
| 2019-01-31 | $56.29 | $56.29 | 40,232,000 | — | — |
| 2019-01-30 | $54.90 | $54.90 | 29,452,000 | — | — |
| 2019-01-29 | $53.50 | $53.50 | 19,704,000 | — | — |
| 2019-01-28 | $53.99 | $53.99 | 29,334,000 | — | — |
| 2019-01-25 | $55.08 | $55.08 | 23,260,000 | — | — |
| 2019-01-24 | $54.20 | $54.20 | 29,114,000 | — | — |
| 2019-01-23 | $54.22 | $54.22 | 25,194,000 | — | — |
| 2019-01-22 | $53.93 | $53.93 | 39,632,000 | — | — |
| 2019-01-18 | $55.37 | $55.37 | 44,892,000 | — | — |
| 2019-01-17 | $54.96 | $54.96 | 24,896,000 | — | — |
| 2019-01-16 | $54.48 | $54.48 | 38,280,000 | — | — |
| 2019-01-15 | $54.33 | $54.33 | 37,518,000 | — | — |
| 2019-01-14 | $52.58 | $52.58 | 28,490,000 | — | — |
| 2019-01-11 | $53.22 | $53.22 | 30,864,000 | — | — |
| 2019-01-10 | $53.94 | $53.94 | 26,598,000 | — | — |
| 2019-01-09 | $54.08 | $54.08 | 26,998,000 | — | — |
| 2019-01-08 | $54.27 | $54.27 | 35,414,000 | — | — |
| 2019-01-07 | $53.80 | $53.80 | 47,446,000 | — | — |
| 2019-01-04 | $53.90 | $53.90 | 46,022,000 | — | — |
| 2019-01-03 | $51.27 | $51.27 | 41,960,000 | — | — |
| 2019-01-02 | $52.73 | $52.73 | 31,868,000 | — | — |