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
- 1994-06-08 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 | $48.91 | $231.06 | 655,000 | — | — |
| 2019-12-30 | $48.52 | $229.21 | 484,700 | — | — |
| 2019-12-27 | $48.36 | $228.46 | 421,000 | — | — |
| 2019-12-26 | $48.04 | $226.95 | 411,800 | — | — |
| 2019-12-24 | $48.09 | $227.18 | 198,200 | — | — |
| 2019-12-23 | $47.95 | $226.52 | 441,600 | — | — |
| 2019-12-20 | $47.68 | $225.24 | 1,052,600 | — | — |
| 2019-12-19 | $47.33 | $223.59 | 355,500 | — | — |
| 2019-12-18 | $47.03 | $222.17 | 640,200 | — | — |
| 2019-12-17 | $46.32 | $218.82 | 668,600 | — | — |
| 2019-12-16 | $46.59 | $220.10 | 695,000 | — | — |
| 2019-12-13 | $46.13 | $217.92 | 883,000 | — | — |
| 2019-12-12 | $45.87 | $216.69 | 1,081,200 | — | — |
| 2019-12-11 | $46.72 | $220.71 | 635,000 | — | — |
| 2019-12-10 | $47.57 | $224.72 | 407,700 | — | — |
| 2019-12-09 | $47.63 | $225.01 | 531,700 | — | — |
| 2019-12-06 | $47.57 | $224.72 | 922,900 | — | — |
| 2019-12-05 | $47.41 | $223.97 | 718,500 | — | — |
| 2019-12-04 | $47.41 | $223.97 | 717,000 | — | — |
| 2019-12-03 | $47.74 | $225.53 | 508,500 | — | — |
| 2019-12-02 | $47.49 | $224.35 | 665,900 | — | — |
| 2019-11-29 | $48.55 | $229.35 | 304,900 | — | — |
| 2019-11-27 | $48.65 | $229.83 | 409,600 | — | — |
| 2019-11-26 | $48.06 | $227.04 | 623,700 | — | — |
| 2019-11-25 | $47.47 | $224.25 | 601,100 | — | — |
| 2019-11-22 | $46.71 | $220.66 | 615,200 | — | — |
| 2019-11-21 | $46.44 | $219.39 | 793,500 | — | — |
| 2019-11-20 | $47.59 | $224.82 | 879,200 | — | — |
| 2019-11-19 | $47.85 | $226.05 | 986,300 | — | — |
| 2019-11-18 | $47.53 | $224.54 | 813,400 | — | — |
| 2019-11-15 | $46.73 | $220.76 | 585,100 | — | — |
| 2019-11-14 | $46.56 | $219.95 | 528,900 | — | — |
| 2019-11-13 | $46.00 | $217.31 | 520,200 | — | — |
| 2019-11-12 | $45.78 | $216.27 | 540,500 | — | — |
| 2019-11-11 | $46.30 | $218.73 | 464,000 | — | — |
| 2019-11-08 | $46.47 | $219.53 | 544,700 | — | — |
| 2019-11-07 | $46.12 | $217.87 | 634,300 | — | — |
| 2019-11-06 | $46.53 | $217.57 | 467,100 | — | — |
| 2019-11-05 | $46.57 | $217.75 | 805,100 | — | — |
| 2019-11-04 | $47.10 | $220.23 | 724,200 | — | — |
| 2019-11-01 | $47.26 | $220.98 | 598,800 | — | — |
| 2019-10-31 | $46.80 | $218.83 | 1,053,100 | — | — |
| 2019-10-30 | $46.98 | $219.67 | 897,500 | — | — |
| 2019-10-29 | $46.03 | $215.23 | 851,700 | — | — |
| 2019-10-28 | $45.65 | $213.45 | 591,100 | — | — |
| 2019-10-25 | $45.65 | $213.45 | 1,075,500 | — | — |
| 2019-10-24 | $45.63 | $213.36 | 857,000 | — | — |
| 2019-10-23 | $44.50 | $208.08 | 1,226,800 | — | — |
| 2019-10-22 | $44.26 | $206.95 | 951,400 | — | — |
| 2019-10-21 | $44.32 | $207.23 | 1,298,900 | — | — |
| 2019-10-18 | $44.05 | $205.97 | 1,129,400 | — | — |
| 2019-10-17 | $44.13 | $206.35 | 1,145,400 | — | — |
| 2019-10-16 | $43.82 | $204.90 | 1,231,900 | — | — |
| 2019-10-15 | $43.35 | $202.70 | 1,129,900 | — | — |
| 2019-10-14 | $43.16 | $201.81 | 1,223,500 | — | — |
| 2019-10-11 | $43.56 | $203.68 | 888,800 | — | — |
| 2019-10-10 | $43.22 | $202.09 | 526,200 | — | — |
| 2019-10-09 | $43.63 | $204.01 | 299,900 | — | — |
| 2019-10-08 | $43.60 | $203.87 | 1,045,400 | — | — |
| 2019-10-07 | $44.26 | $206.95 | 339,100 | — | — |
| 2019-10-04 | $44.58 | $208.45 | 483,400 | — | — |
| 2019-10-03 | $44.42 | $207.70 | 498,600 | — | — |
| 2019-10-02 | $43.93 | $205.41 | 514,400 | — | — |
| 2019-10-01 | $44.34 | $207.33 | 578,700 | — | — |
| 2019-09-30 | $44.94 | $210.13 | 628,800 | — | — |
| 2019-09-27 | $44.92 | $210.04 | 435,000 | — | — |
| 2019-09-26 | $44.97 | $210.27 | 272,900 | — | — |
| 2019-09-25 | $44.53 | $208.22 | 1,166,200 | — | — |
| 2019-09-24 | $44.04 | $205.92 | 988,500 | — | — |
| 2019-09-23 | $44.92 | $210.04 | 397,300 | — | — |
| 2019-09-20 | $45.10 | $210.88 | 1,042,200 | — | — |
| 2019-09-19 | $45.15 | $211.12 | 477,500 | — | — |
| 2019-09-18 | $45.02 | $210.51 | 660,600 | — | — |
| 2019-09-17 | $45.02 | $210.51 | 728,100 | — | — |
| 2019-09-16 | $44.95 | $210.18 | 434,500 | — | — |
| 2019-09-13 | $44.37 | $207.47 | 589,200 | — | — |
| 2019-09-12 | $45.00 | $210.41 | 828,500 | — | — |
| 2019-09-11 | $44.80 | $209.48 | 816,600 | — | — |
| 2019-09-10 | $44.31 | $207.19 | 1,008,100 | — | — |
| 2019-09-09 | $43.63 | $204.01 | 1,295,400 | — | — |
| 2019-09-06 | $43.59 | $203.82 | 524,700 | — | — |
| 2019-09-05 | $43.55 | $203.63 | 481,500 | — | — |
| 2019-09-04 | $43.75 | $204.57 | 768,600 | — | — |
| 2019-09-03 | $43.18 | $201.90 | 776,100 | — | — |
| 2019-08-30 | $43.21 | $202.04 | 686,200 | — | — |
| 2019-08-29 | $42.99 | $201.02 | 1,044,700 | — | — |
| 2019-08-28 | $42.06 | $196.67 | 694,400 | — | — |
| 2019-08-27 | $42.26 | $197.60 | 1,297,300 | — | — |
| 2019-08-26 | $42.74 | $199.85 | 945,800 | — | — |
| 2019-08-23 | $42.73 | $199.80 | 670,700 | — | — |
| 2019-08-22 | $43.76 | $204.62 | 1,104,100 | — | — |
| 2019-08-21 | $43.93 | $205.41 | 414,500 | — | — |
| 2019-08-20 | $43.74 | $204.52 | 468,700 | — | — |
| 2019-08-19 | $44.13 | $206.35 | 1,531,900 | — | — |
| 2019-08-16 | $43.67 | $204.19 | 2,637,100 | — | — |
| 2019-08-15 | $43.05 | $201.30 | 794,700 | — | — |
| 2019-08-14 | $43.05 | $201.30 | 749,700 | — | — |
| 2019-08-13 | $43.84 | $204.99 | 346,700 | — | — |
| 2019-08-12 | $44.01 | $205.78 | 188,600 | — | — |
| 2019-08-09 | $44.04 | $205.92 | 603,900 | — | — |
| 2019-08-08 | $44.93 | $207.87 | 762,900 | — | — |
| 2019-08-07 | $44.26 | $204.77 | 531,000 | — | — |
| 2019-08-06 | $43.91 | $203.15 | 582,600 | — | — |
| 2019-08-05 | $43.54 | $201.43 | 597,300 | — | — |
| 2019-08-02 | $44.82 | $207.36 | 753,100 | — | — |
| 2019-08-01 | $44.30 | $204.95 | 641,600 | — | — |
| 2019-07-31 | $45.33 | $209.72 | 1,227,200 | — | — |
| 2019-07-30 | $44.83 | $207.40 | 1,036,600 | — | — |
| 2019-07-29 | $44.86 | $207.54 | 982,500 | — | — |
| 2019-07-26 | $45.09 | $208.61 | 813,600 | — | — |
| 2019-07-25 | $44.53 | $206.01 | 1,343,800 | — | — |
| 2019-07-24 | $44.36 | $205.23 | 1,606,200 | — | — |
| 2019-07-23 | $42.94 | $198.66 | 410,200 | — | — |
| 2019-07-22 | $42.32 | $195.79 | 445,800 | — | — |
| 2019-07-19 | $42.59 | $197.04 | 792,100 | — | — |
| 2019-07-18 | $43.47 | $201.11 | 509,200 | — | — |
| 2019-07-17 | $42.82 | $198.10 | 938,100 | — | — |
| 2019-07-16 | $42.74 | $197.73 | 525,200 | — | — |
| 2019-07-15 | $43.15 | $199.63 | 476,700 | — | — |
| 2019-07-12 | $43.89 | $203.05 | 1,034,900 | — | — |
| 2019-07-11 | $43.75 | $202.41 | 883,500 | — | — |
| 2019-07-10 | $44.10 | $204.03 | 737,800 | — | — |
| 2019-07-09 | $43.85 | $202.87 | 438,200 | — | — |
| 2019-07-08 | $43.39 | $200.74 | 601,100 | — | — |
| 2019-07-05 | $43.00 | $198.94 | 437,700 | — | — |
| 2019-07-03 | $43.00 | $198.94 | 206,600 | — | — |
| 2019-07-02 | $42.97 | $198.80 | 789,800 | — | — |
| 2019-07-01 | $42.24 | $195.42 | 1,694,100 | — | — |
| 2019-06-28 | $41.30 | $191.07 | 1,041,300 | — | — |
| 2019-06-27 | $41.37 | $191.40 | 637,000 | — | — |
| 2019-06-26 | $40.78 | $188.67 | 1,206,700 | — | — |
| 2019-06-25 | $42.46 | $196.44 | 465,200 | — | — |
| 2019-06-24 | $42.95 | $198.71 | 394,600 | — | — |
| 2019-06-21 | $43.50 | $201.25 | 705,000 | — | — |
| 2019-06-20 | $44.16 | $204.30 | 560,200 | — | — |
| 2019-06-19 | $44.16 | $204.30 | 671,600 | — | — |
| 2019-06-18 | $43.88 | $203.01 | 432,100 | — | — |
| 2019-06-17 | $44.49 | $205.83 | 349,900 | — | — |
| 2019-06-14 | $44.23 | $204.63 | 391,700 | — | — |
| 2019-06-13 | $44.47 | $205.74 | 440,400 | — | — |
| 2019-06-12 | $43.96 | $203.38 | 988,200 | — | — |
| 2019-06-11 | $43.84 | $202.82 | 500,100 | — | — |
| 2019-06-10 | $43.98 | $203.47 | 412,100 | — | — |
| 2019-06-07 | $44.55 | $206.11 | 460,500 | — | — |
| 2019-06-06 | $44.60 | $206.34 | 961,500 | — | — |
| 2019-06-05 | $44.42 | $205.51 | 551,400 | — | — |
| 2019-06-04 | $43.53 | $201.39 | 367,100 | — | — |
| 2019-06-03 | $43.49 | $201.20 | 848,500 | — | — |
| 2019-05-31 | $43.86 | $202.92 | 590,400 | — | — |
| 2019-05-30 | $43.61 | $201.76 | 538,500 | — | — |
| 2019-05-29 | $43.40 | $200.79 | 637,600 | — | — |
| 2019-05-28 | $43.75 | $202.41 | 805,700 | — | — |
| 2019-05-24 | $44.26 | $204.77 | 618,300 | — | — |
| 2019-05-23 | $43.81 | $202.68 | 584,500 | — | — |
| 2019-05-22 | $43.98 | $203.47 | 330,400 | — | — |
| 2019-05-21 | $43.86 | $202.92 | 464,900 | — | — |
| 2019-05-20 | $43.23 | $200.00 | 625,400 | — | — |
| 2019-05-17 | $44.29 | $204.90 | 1,209,500 | — | — |
| 2019-05-16 | $44.68 | $206.71 | 376,200 | — | — |
| 2019-05-15 | $44.33 | $205.09 | 332,600 | — | — |
| 2019-05-14 | $44.03 | $203.70 | 409,600 | — | — |
| 2019-05-13 | $43.80 | $202.64 | 435,100 | — | — |
| 2019-05-10 | $44.12 | $204.12 | 373,100 | — | — |
| 2019-05-09 | $44.33 | $202.89 | 560,700 | — | — |
| 2019-05-08 | $44.16 | $202.11 | 503,500 | — | — |
| 2019-05-07 | $44.46 | $203.49 | 434,500 | — | — |
| 2019-05-06 | $45.08 | $206.32 | 550,100 | — | — |
| 2019-05-03 | $45.08 | $206.32 | 383,700 | — | — |
| 2019-05-02 | $44.54 | $203.85 | 492,900 | — | — |
| 2019-05-01 | $44.83 | $205.18 | 408,300 | — | — |
| 2019-04-30 | $44.58 | $204.04 | 559,900 | — | — |
| 2019-04-29 | $44.17 | $202.16 | 592,500 | — | — |
| 2019-04-26 | $44.60 | $204.13 | 516,600 | — | — |
| 2019-04-25 | $44.17 | $202.16 | 797,900 | — | — |
| 2019-04-24 | $44.21 | $202.34 | 1,478,500 | — | — |
| 2019-04-23 | $44.89 | $205.46 | 820,400 | — | — |
| 2019-04-22 | $44.14 | $202.02 | 442,300 | — | — |
| 2019-04-18 | $44.99 | $205.91 | 380,500 | — | — |
| 2019-04-17 | $44.58 | $204.04 | 513,600 | — | — |
| 2019-04-16 | $44.76 | $204.86 | 410,700 | — | — |
| 2019-04-15 | $46.00 | $210.54 | 408,500 | — | — |
| 2019-04-12 | $46.44 | $212.55 | 373,700 | — | — |
| 2019-04-11 | $46.36 | $212.18 | 336,600 | — | — |
| 2019-04-10 | $46.14 | $211.18 | 588,500 | — | — |
| 2019-04-09 | $45.72 | $209.25 | 426,200 | — | — |
| 2019-04-08 | $46.39 | $212.32 | 561,600 | — | — |
| 2019-04-05 | $46.88 | $214.56 | 402,300 | — | — |
| 2019-04-04 | $46.83 | $214.33 | 489,400 | — | — |
| 2019-04-03 | $46.80 | $214.20 | 430,400 | — | — |
| 2019-04-02 | $46.54 | $213.01 | 845,700 | — | — |
| 2019-04-01 | $46.68 | $213.65 | 554,100 | — | — |
| 2019-03-29 | $46.78 | $214.11 | 774,700 | — | — |
| 2019-03-28 | $46.74 | $213.92 | 567,700 | — | — |
| 2019-03-27 | $46.07 | $210.86 | 430,800 | — | — |
| 2019-03-26 | $45.81 | $209.67 | 336,400 | — | — |
| 2019-03-25 | $45.22 | $206.97 | 820,000 | — | — |
| 2019-03-22 | $46.06 | $210.81 | 525,100 | — | — |
| 2019-03-21 | $46.49 | $212.78 | 1,133,900 | — | — |
| 2019-03-20 | $45.80 | $209.62 | 1,056,800 | — | — |
| 2019-03-19 | $45.23 | $207.01 | 451,200 | — | — |
| 2019-03-18 | $45.29 | $207.29 | 658,600 | — | — |
| 2019-03-15 | $45.66 | $208.98 | 1,048,700 | — | — |
| 2019-03-14 | $45.93 | $210.22 | 895,100 | — | — |
| 2019-03-13 | $45.50 | $208.25 | 743,900 | — | — |
| 2019-03-12 | $45.42 | $207.88 | 622,200 | — | — |
| 2019-03-11 | $45.21 | $206.92 | 784,400 | — | — |
| 2019-03-08 | $44.73 | $204.72 | 486,200 | — | — |
| 2019-03-07 | $44.57 | $203.99 | 999,600 | — | — |
| 2019-03-06 | $45.00 | $205.96 | 701,200 | — | — |
| 2019-03-05 | $45.60 | $208.70 | 648,800 | — | — |
| 2019-03-04 | $45.62 | $208.80 | 1,221,000 | — | — |
| 2019-03-01 | $46.21 | $211.50 | 436,500 | — | — |
| 2019-02-28 | $46.31 | $211.95 | 670,700 | — | — |
| 2019-02-27 | $46.07 | $210.86 | 476,100 | — | — |
| 2019-02-26 | $46.31 | $211.95 | 355,900 | — | — |
| 2019-02-25 | $46.48 | $212.73 | 355,000 | — | — |
| 2019-02-22 | $46.79 | $214.15 | 327,400 | — | — |
| 2019-02-21 | $46.52 | $212.92 | 491,900 | — | — |
| 2019-02-20 | $46.30 | $211.91 | 689,100 | — | — |
| 2019-02-19 | $47.19 | $215.98 | 412,200 | — | — |
| 2019-02-15 | $46.88 | $214.56 | 660,300 | — | — |
| 2019-02-14 | $46.78 | $211.93 | 725,700 | — | — |
| 2019-02-13 | $46.37 | $210.07 | 623,000 | — | — |
| 2019-02-12 | $46.36 | $210.03 | 791,300 | — | — |
| 2019-02-11 | $46.85 | $212.25 | 734,800 | — | — |
| 2019-02-08 | $46.48 | $210.57 | 497,900 | — | — |
| 2019-02-07 | $46.49 | $210.62 | 694,200 | — | — |
| 2019-02-06 | $45.57 | $206.45 | 810,700 | — | — |
| 2019-02-05 | $45.44 | $205.86 | 714,300 | — | — |
| 2019-02-04 | $45.02 | $203.96 | 734,600 | — | — |
| 2019-02-01 | $44.11 | $199.84 | 501,300 | — | — |
| 2019-01-31 | $44.32 | $200.79 | 733,200 | — | — |
| 2019-01-30 | $44.18 | $200.15 | 846,300 | — | — |
| 2019-01-29 | $44.29 | $200.65 | 1,229,800 | — | — |
| 2019-01-28 | $44.02 | $199.43 | 904,700 | — | — |
| 2019-01-25 | $43.78 | $198.34 | 809,300 | — | — |
| 2019-01-24 | $43.20 | $195.71 | 1,055,300 | — | — |
| 2019-01-23 | $43.07 | $195.12 | 1,296,200 | — | — |
| 2019-01-22 | $42.72 | $193.54 | 594,100 | — | — |
| 2019-01-18 | $42.76 | $193.72 | 542,400 | — | — |
| 2019-01-17 | $42.28 | $191.54 | 614,000 | — | — |
| 2019-01-16 | $42.20 | $191.18 | 461,800 | — | — |
| 2019-01-15 | $41.71 | $188.96 | 598,900 | — | — |
| 2019-01-14 | $41.55 | $188.24 | 581,200 | — | — |
| 2019-01-11 | $42.15 | $190.96 | 829,400 | — | — |
| 2019-01-10 | $42.07 | $190.59 | 762,900 | — | — |
| 2019-01-09 | $41.63 | $188.60 | 801,300 | — | — |
| 2019-01-08 | $41.41 | $187.60 | 899,300 | — | — |
| 2019-01-07 | $40.40 | $183.03 | 854,000 | — | — |
| 2019-01-04 | $39.89 | $180.72 | 1,304,700 | — | — |
| 2019-01-03 | $38.73 | $175.46 | 1,938,900 | — | — |
| 2019-01-02 | $37.96 | $171.97 | 849,400 | — | — |