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
- 2004-10-13 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 | $68.72 | $68.72 | 81,900 | — | — |
| 2019-12-30 | $68.28 | $68.28 | 46,600 | — | — |
| 2019-12-27 | $68.25 | $68.25 | 54,100 | — | — |
| 2019-12-26 | $68.41 | $68.41 | 61,200 | — | — |
| 2019-12-24 | $69.46 | $69.46 | 12,100 | — | — |
| 2019-12-23 | $69.21 | $69.21 | 42,900 | — | — |
| 2019-12-20 | $69.93 | $69.93 | 115,100 | — | — |
| 2019-12-19 | $68.75 | $68.75 | 52,900 | — | — |
| 2019-12-18 | $68.95 | $68.95 | 64,400 | — | — |
| 2019-12-17 | $69.36 | $69.36 | 78,200 | — | — |
| 2019-12-16 | $69.58 | $69.58 | 65,000 | — | — |
| 2019-12-13 | $69.67 | $69.67 | 59,500 | — | — |
| 2019-12-12 | $69.07 | $69.07 | 63,800 | — | — |
| 2019-12-11 | $69.02 | $69.02 | 74,200 | — | — |
| 2019-12-10 | $68.75 | $68.75 | 57,300 | — | — |
| 2019-12-09 | $68.44 | $68.44 | 106,100 | — | — |
| 2019-12-06 | $67.82 | $67.82 | 105,000 | — | — |
| 2019-12-05 | $67.39 | $67.39 | 93,000 | — | — |
| 2019-12-04 | $68.96 | $68.96 | 209,700 | — | — |
| 2019-12-03 | $66.76 | $66.76 | 80,200 | — | — |
| 2019-12-02 | $66.77 | $66.77 | 86,700 | — | — |
| 2019-11-29 | $67.05 | $67.05 | 45,700 | — | — |
| 2019-11-27 | $67.33 | $67.33 | 64,000 | — | — |
| 2019-11-26 | $66.95 | $66.95 | 107,300 | — | — |
| 2019-11-25 | $66.66 | $66.66 | 80,000 | — | — |
| 2019-11-22 | $66.00 | $66.00 | 59,500 | — | — |
| 2019-11-21 | $65.90 | $65.90 | 54,100 | — | — |
| 2019-11-20 | $66.76 | $66.76 | 92,900 | — | — |
| 2019-11-19 | $66.63 | $66.63 | 75,800 | — | — |
| 2019-11-18 | $65.93 | $65.93 | 62,700 | — | — |
| 2019-11-15 | $66.07 | $66.07 | 73,800 | — | — |
| 2019-11-14 | $66.18 | $66.18 | 43,800 | — | — |
| 2019-11-13 | $66.18 | $66.18 | 59,700 | — | — |
| 2019-11-12 | $66.36 | $66.36 | 64,500 | — | — |
| 2019-11-11 | $66.09 | $66.09 | 60,500 | — | — |
| 2019-11-08 | $66.14 | $66.14 | 64,100 | — | — |
| 2019-11-07 | $66.29 | $66.29 | 83,400 | — | — |
| 2019-11-06 | $67.71 | $67.71 | 70,300 | — | — |
| 2019-11-05 | $67.25 | $67.25 | 112,200 | — | — |
| 2019-11-04 | $67.27 | $67.27 | 113,100 | — | — |
| 2019-11-01 | $66.92 | $66.92 | 126,400 | — | — |
| 2019-10-31 | $66.14 | $66.14 | 158,900 | — | — |
| 2019-10-30 | $66.49 | $66.49 | 425,000 | — | — |
| 2019-10-29 | $60.40 | $60.40 | 90,700 | — | — |
| 2019-10-28 | $60.65 | $60.65 | 121,600 | — | — |
| 2019-10-25 | $59.66 | $59.66 | 100,900 | — | — |
| 2019-10-24 | $59.42 | $59.42 | 161,100 | — | — |
| 2019-10-23 | $58.91 | $58.91 | 54,700 | — | — |
| 2019-10-22 | $58.99 | $58.99 | 68,100 | — | — |
| 2019-10-21 | $59.58 | $59.58 | 91,900 | — | — |
| 2019-10-18 | $58.86 | $58.86 | 80,900 | — | — |
| 2019-10-17 | $58.47 | $58.47 | 60,600 | — | — |
| 2019-10-16 | $58.56 | $58.56 | 51,000 | — | — |
| 2019-10-15 | $59.38 | $59.38 | 128,300 | — | — |
| 2019-10-14 | $59.71 | $59.71 | 66,100 | — | — |
| 2019-10-11 | $60.85 | $60.85 | 136,100 | — | — |
| 2019-10-10 | $60.04 | $60.04 | 119,200 | — | — |
| 2019-10-09 | $60.02 | $60.02 | 136,300 | — | — |
| 2019-10-08 | $59.90 | $59.90 | 99,700 | — | — |
| 2019-10-07 | $60.01 | $60.01 | 177,600 | — | — |
| 2019-10-04 | $60.41 | $60.41 | 68,400 | — | — |
| 2019-10-03 | $59.98 | $59.98 | 91,300 | — | — |
| 2019-10-02 | $60.70 | $60.70 | 91,300 | — | — |
| 2019-10-01 | $60.62 | $60.62 | 120,700 | — | — |
| 2019-09-30 | $61.34 | $61.34 | 180,300 | — | — |
| 2019-09-27 | $61.00 | $61.00 | 81,400 | — | — |
| 2019-09-26 | $61.42 | $61.42 | 64,000 | — | — |
| 2019-09-25 | $61.94 | $61.94 | 139,400 | — | — |
| 2019-09-24 | $61.22 | $61.22 | 105,200 | — | — |
| 2019-09-23 | $61.84 | $61.84 | 70,600 | — | — |
| 2019-09-20 | $63.01 | $63.01 | 179,800 | — | — |
| 2019-09-19 | $62.20 | $62.20 | 89,200 | — | — |
| 2019-09-18 | $62.10 | $62.10 | 82,100 | — | — |
| 2019-09-17 | $62.69 | $62.69 | 56,900 | — | — |
| 2019-09-16 | $62.16 | $62.16 | 62,900 | — | — |
| 2019-09-13 | $62.23 | $62.23 | 84,900 | — | — |
| 2019-09-12 | $63.14 | $63.14 | 165,000 | — | — |
| 2019-09-11 | $62.05 | $62.05 | 101,900 | — | — |
| 2019-09-10 | $60.97 | $60.97 | 83,500 | — | — |
| 2019-09-09 | $62.02 | $62.02 | 64,600 | — | — |
| 2019-09-06 | $62.18 | $62.18 | 60,300 | — | — |
| 2019-09-05 | $62.88 | $62.88 | 180,800 | — | — |
| 2019-09-04 | $63.57 | $63.57 | 181,200 | — | — |
| 2019-09-03 | $62.30 | $62.30 | 136,200 | — | — |
| 2019-08-30 | $61.21 | $61.21 | 72,700 | — | — |
| 2019-08-29 | $61.21 | $61.21 | 95,900 | — | — |
| 2019-08-28 | $60.30 | $60.30 | 83,400 | — | — |
| 2019-08-27 | $58.78 | $58.78 | 78,000 | — | — |
| 2019-08-26 | $59.56 | $59.56 | 91,200 | — | — |
| 2019-08-23 | $59.48 | $59.48 | 103,200 | — | — |
| 2019-08-22 | $61.13 | $61.13 | 60,900 | — | — |
| 2019-08-21 | $61.27 | $61.27 | 103,400 | — | — |
| 2019-08-20 | $60.82 | $60.82 | 81,000 | — | — |
| 2019-08-19 | $62.13 | $62.13 | 108,400 | — | — |
| 2019-08-16 | $60.84 | $60.84 | 76,900 | — | — |
| 2019-08-15 | $60.16 | $60.16 | 94,200 | — | — |
| 2019-08-14 | $60.15 | $60.15 | 150,600 | — | — |
| 2019-08-13 | $60.36 | $60.36 | 109,200 | — | — |
| 2019-08-12 | $58.65 | $58.65 | 97,200 | — | — |
| 2019-08-09 | $59.48 | $59.48 | 45,700 | — | — |
| 2019-08-08 | $59.90 | $59.90 | 88,400 | — | — |
| 2019-08-07 | $58.81 | $58.81 | 125,800 | — | — |
| 2019-08-06 | $57.81 | $57.81 | 121,200 | — | — |
| 2019-08-05 | $56.79 | $56.79 | 231,800 | — | — |
| 2019-08-02 | $58.48 | $58.48 | 98,700 | — | — |
| 2019-08-01 | $59.46 | $59.46 | 123,600 | — | — |
| 2019-07-31 | $60.97 | $60.97 | 384,400 | — | — |
| 2019-07-30 | $54.84 | $54.84 | 126,700 | — | — |
| 2019-07-29 | $55.20 | $55.20 | 57,700 | — | — |
| 2019-07-26 | $54.84 | $54.84 | 74,400 | — | — |
| 2019-07-25 | $54.66 | $54.66 | 61,500 | — | — |
| 2019-07-24 | $55.00 | $55.00 | 94,400 | — | — |
| 2019-07-23 | $55.10 | $55.10 | 80,100 | — | — |
| 2019-07-22 | $53.99 | $53.99 | 52,100 | — | — |
| 2019-07-19 | $54.49 | $54.49 | 35,500 | — | — |
| 2019-07-18 | $54.24 | $54.24 | 51,400 | — | — |
| 2019-07-17 | $54.02 | $54.02 | 63,400 | — | — |
| 2019-07-16 | $54.00 | $54.00 | 123,700 | — | — |
| 2019-07-15 | $53.90 | $53.90 | 91,300 | — | — |
| 2019-07-12 | $53.60 | $53.60 | 76,400 | — | — |
| 2019-07-11 | $52.72 | $52.72 | 60,500 | — | — |
| 2019-07-10 | $52.43 | $52.43 | 63,600 | — | — |
| 2019-07-09 | $51.50 | $51.50 | 50,400 | — | — |
| 2019-07-08 | $51.40 | $51.40 | 83,600 | — | — |
| 2019-07-05 | $50.58 | $50.58 | 64,100 | — | — |
| 2019-07-03 | $51.07 | $51.07 | 27,000 | — | — |
| 2019-07-02 | $50.59 | $50.59 | 82,100 | — | — |
| 2019-07-01 | $50.75 | $50.75 | 75,600 | — | — |
| 2019-06-28 | $50.38 | $50.38 | 291,100 | — | — |
| 2019-06-27 | $49.86 | $49.86 | 77,600 | — | — |
| 2019-06-26 | $49.69 | $49.69 | 79,400 | — | — |
| 2019-06-25 | $51.04 | $51.04 | 156,600 | — | — |
| 2019-06-24 | $50.98 | $50.98 | 140,700 | — | — |
| 2019-06-21 | $51.77 | $51.77 | 208,600 | — | — |
| 2019-06-20 | $51.83 | $51.83 | 48,800 | — | — |
| 2019-06-19 | $51.88 | $51.88 | 68,100 | — | — |
| 2019-06-18 | $51.74 | $51.74 | 56,000 | — | — |
| 2019-06-17 | $51.57 | $51.57 | 72,700 | — | — |
| 2019-06-14 | $51.40 | $51.40 | 78,300 | — | — |
| 2019-06-13 | $51.41 | $51.41 | 78,200 | — | — |
| 2019-06-12 | $50.99 | $50.99 | 30,700 | — | — |
| 2019-06-11 | $50.24 | $50.24 | 42,500 | — | — |
| 2019-06-10 | $51.05 | $51.05 | 94,200 | — | — |
| 2019-06-07 | $49.49 | $49.49 | 42,800 | — | — |
| 2019-06-06 | $49.37 | $49.37 | 50,400 | — | — |
| 2019-06-05 | $49.81 | $49.81 | 60,600 | — | — |
| 2019-06-04 | $49.74 | $49.74 | 47,500 | — | — |
| 2019-06-03 | $49.69 | $49.69 | 83,000 | — | — |
| 2019-05-31 | $49.23 | $49.23 | 54,500 | — | — |
| 2019-05-30 | $49.71 | $49.71 | 56,400 | — | — |
| 2019-05-29 | $49.43 | $49.43 | 82,600 | — | — |
| 2019-05-28 | $51.09 | $51.09 | 130,000 | — | — |
| 2019-05-24 | $49.20 | $49.20 | 86,100 | — | — |
| 2019-05-23 | $47.75 | $47.75 | 67,800 | — | — |
| 2019-05-22 | $47.99 | $47.99 | 52,700 | — | — |
| 2019-05-21 | $48.10 | $48.10 | 37,100 | — | — |
| 2019-05-20 | $48.17 | $48.17 | 45,600 | — | — |
| 2019-05-17 | $47.70 | $47.70 | 57,600 | — | — |
| 2019-05-16 | $47.32 | $47.32 | 59,700 | — | — |
| 2019-05-15 | $47.45 | $47.45 | 40,700 | — | — |
| 2019-05-14 | $47.20 | $47.20 | 53,400 | — | — |
| 2019-05-13 | $46.71 | $46.71 | 80,900 | — | — |
| 2019-05-10 | $48.32 | $48.32 | 36,400 | — | — |
| 2019-05-09 | $48.53 | $48.53 | 38,800 | — | — |
| 2019-05-08 | $48.48 | $48.48 | 71,700 | — | — |
| 2019-05-07 | $49.62 | $49.62 | 65,500 | — | — |
| 2019-05-06 | $49.71 | $49.71 | 40,500 | — | — |
| 2019-05-03 | $49.63 | $49.63 | 55,500 | — | — |
| 2019-05-02 | $49.18 | $49.18 | 51,900 | — | — |
| 2019-05-01 | $48.95 | $48.95 | 98,900 | — | — |
| 2019-04-30 | $48.33 | $48.33 | 97,800 | — | — |
| 2019-04-29 | $48.68 | $48.68 | 37,700 | — | — |
| 2019-04-26 | $48.40 | $48.40 | 46,900 | — | — |
| 2019-04-25 | $48.15 | $48.15 | 36,100 | — | — |
| 2019-04-24 | $48.08 | $48.08 | 28,200 | — | — |
| 2019-04-23 | $47.65 | $47.65 | 38,400 | — | — |
| 2019-04-22 | $46.36 | $46.36 | 28,500 | — | — |
| 2019-04-18 | $47.06 | $47.06 | 34,800 | — | — |
| 2019-04-17 | $47.33 | $47.33 | 27,600 | — | — |
| 2019-04-16 | $47.48 | $47.48 | 32,900 | — | — |
| 2019-04-15 | $47.86 | $47.86 | 30,500 | — | — |
| 2019-04-12 | $47.55 | $47.55 | 36,900 | — | — |
| 2019-04-11 | $47.74 | $47.74 | 45,900 | — | — |
| 2019-04-10 | $47.15 | $47.15 | 52,500 | — | — |
| 2019-04-09 | $46.60 | $46.60 | 56,100 | — | — |
| 2019-04-08 | $47.63 | $47.63 | 54,300 | — | — |
| 2019-04-05 | $48.03 | $48.03 | 42,600 | — | — |
| 2019-04-04 | $47.28 | $47.28 | 32,800 | — | — |
| 2019-04-03 | $47.07 | $47.07 | 74,400 | — | — |
| 2019-04-02 | $46.77 | $46.77 | 91,600 | — | — |
| 2019-04-01 | $47.48 | $47.48 | 52,500 | — | — |
| 2019-03-29 | $47.22 | $47.22 | 93,700 | — | — |
| 2019-03-28 | $48.19 | $48.19 | 76,500 | — | — |
| 2019-03-27 | $48.20 | $48.20 | 60,800 | — | — |
| 2019-03-26 | $47.35 | $47.35 | 65,500 | — | — |
| 2019-03-25 | $47.11 | $47.11 | 82,000 | — | — |
| 2019-03-22 | $46.53 | $46.53 | 90,100 | — | — |
| 2019-03-21 | $48.58 | $48.58 | 47,400 | — | — |
| 2019-03-20 | $48.30 | $48.30 | 70,100 | — | — |
| 2019-03-19 | $49.72 | $49.72 | 101,100 | — | — |
| 2019-03-18 | $50.18 | $50.18 | 130,000 | — | — |
| 2019-03-15 | $48.21 | $48.21 | 236,000 | — | — |
| 2019-03-14 | $47.71 | $47.71 | 97,500 | — | — |
| 2019-03-13 | $47.42 | $47.42 | 63,100 | — | — |
| 2019-03-12 | $47.14 | $47.14 | 82,700 | — | — |
| 2019-03-11 | $48.05 | $48.05 | 63,800 | — | — |
| 2019-03-08 | $47.64 | $47.64 | 95,900 | — | — |
| 2019-03-07 | $47.53 | $47.53 | 153,400 | — | — |
| 2019-03-06 | $47.42 | $47.42 | 180,300 | — | — |
| 2019-03-05 | $47.16 | $47.16 | 98,000 | — | — |
| 2019-03-04 | $47.69 | $47.69 | 129,700 | — | — |
| 2019-03-01 | $47.93 | $47.93 | 125,600 | — | — |
| 2019-02-28 | $45.82 | $45.82 | 194,700 | — | — |
| 2019-02-27 | $48.15 | $48.15 | 201,700 | — | — |
| 2019-02-26 | $52.77 | $52.77 | 155,400 | — | — |
| 2019-02-25 | $54.78 | $54.78 | 86,900 | — | — |
| 2019-02-22 | $55.66 | $55.66 | 124,600 | — | — |
| 2019-02-21 | $55.29 | $55.29 | 73,900 | — | — |
| 2019-02-20 | $55.85 | $55.85 | 96,800 | — | — |
| 2019-02-19 | $55.63 | $55.63 | 122,300 | — | — |
| 2019-02-15 | $54.27 | $54.27 | 71,400 | — | — |
| 2019-02-14 | $53.76 | $53.76 | 86,700 | — | — |
| 2019-02-13 | $53.56 | $53.56 | 103,800 | — | — |
| 2019-02-12 | $53.17 | $53.17 | 134,300 | — | — |
| 2019-02-11 | $51.34 | $51.34 | 60,100 | — | — |
| 2019-02-08 | $50.64 | $50.64 | 79,500 | — | — |
| 2019-02-07 | $49.80 | $49.80 | 89,800 | — | — |
| 2019-02-06 | $49.80 | $49.80 | 50,400 | — | — |
| 2019-02-05 | $48.84 | $48.84 | 81,900 | — | — |
| 2019-02-04 | $48.95 | $48.95 | 90,400 | — | — |
| 2019-02-01 | $48.24 | $48.24 | 54,400 | — | — |
| 2019-01-31 | $48.35 | $48.35 | 89,000 | — | — |
| 2019-01-30 | $47.55 | $47.55 | 86,700 | — | — |
| 2019-01-29 | $47.31 | $47.31 | 84,100 | — | — |
| 2019-01-28 | $46.81 | $46.81 | 62,600 | — | — |
| 2019-01-25 | $47.49 | $47.49 | 111,700 | — | — |
| 2019-01-24 | $47.14 | $47.14 | 48,300 | — | — |
| 2019-01-23 | $46.73 | $46.73 | 140,400 | — | — |
| 2019-01-22 | $47.17 | $47.17 | 62,800 | — | — |
| 2019-01-18 | $48.52 | $48.52 | 129,100 | — | — |
| 2019-01-17 | $48.58 | $48.58 | 48,500 | — | — |
| 2019-01-16 | $48.59 | $48.59 | 100,600 | — | — |
| 2019-01-15 | $48.74 | $48.74 | 47,500 | — | — |
| 2019-01-14 | $48.28 | $48.28 | 86,400 | — | — |
| 2019-01-11 | $48.97 | $48.97 | 114,000 | — | — |
| 2019-01-10 | $50.78 | $50.78 | 78,300 | — | — |
| 2019-01-09 | $50.90 | $50.90 | 40,200 | — | — |
| 2019-01-08 | $50.12 | $50.12 | 37,200 | — | — |
| 2019-01-07 | $49.38 | $49.38 | 84,700 | — | — |
| 2019-01-04 | $49.76 | $49.76 | 96,400 | — | — |
| 2019-01-03 | $48.48 | $48.48 | 88,200 | — | — |
| 2019-01-02 | $50.50 | $50.50 | 80,700 | — | — |