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
- 1980-03-17 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 | $74.30 | $76.44 | 650,184 | — | — |
| 2019-12-30 | $74.13 | $76.27 | 700,598 | — | — |
| 2019-12-27 | $74.06 | $76.20 | 446,956 | — | — |
| 2019-12-26 | $74.52 | $76.67 | 396,542 | — | — |
| 2019-12-24 | $74.09 | $76.22 | 256,423 | — | — |
| 2019-12-23 | $74.77 | $76.93 | 1,046,243 | — | — |
| 2019-12-20 | $74.48 | $76.62 | 1,693,283 | — | — |
| 2019-12-19 | $73.24 | $75.35 | 805,899 | — | — |
| 2019-12-18 | $73.10 | $75.20 | 946,140 | — | — |
| 2019-12-17 | $73.98 | $76.11 | 912,772 | — | — |
| 2019-12-16 | $73.84 | $75.97 | 1,986,217 | — | — |
| 2019-12-13 | $74.47 | $76.61 | 2,119,324 | — | — |
| 2019-12-12 | $74.46 | $76.61 | 2,393,881 | — | — |
| 2019-12-11 | $72.86 | $74.96 | 2,093,815 | — | — |
| 2019-12-10 | $72.07 | $74.15 | 1,166,293 | — | — |
| 2019-12-09 | $71.00 | $73.05 | 1,169,074 | — | — |
| 2019-12-06 | $70.32 | $72.35 | 2,341,412 | — | — |
| 2019-12-05 | $70.84 | $72.88 | 1,423,079 | — | — |
| 2019-12-04 | $71.37 | $73.43 | 1,979,567 | — | — |
| 2019-12-03 | $73.31 | $75.42 | 1,467,569 | — | — |
| 2019-12-02 | $73.91 | $76.04 | 1,758,205 | — | — |
| 2019-11-29 | $76.17 | $78.37 | 1,199,419 | — | — |
| 2019-11-27 | $76.54 | $78.74 | 1,574,321 | — | — |
| 2019-11-26 | $75.66 | $77.84 | 2,525,780 | — | — |
| 2019-11-25 | $75.06 | $77.23 | 3,565,011 | — | — |
| 2019-11-22 | $77.24 | $79.47 | 1,256,483 | — | — |
| 2019-11-21 | $77.16 | $79.39 | 944,931 | — | — |
| 2019-11-20 | $77.97 | $80.21 | 1,012,271 | — | — |
| 2019-11-19 | $78.17 | $80.43 | 1,273,650 | — | — |
| 2019-11-18 | $77.50 | $79.74 | 1,627,395 | — | — |
| 2019-11-15 | $78.03 | $80.27 | 1,100,767 | — | — |
| 2019-11-14 | $78.17 | $80.42 | 1,071,510 | — | — |
| 2019-11-13 | $77.11 | $79.33 | 1,304,720 | — | — |
| 2019-11-12 | $78.75 | $81.02 | 929,335 | — | — |
| 2019-11-11 | $78.68 | $80.95 | 1,200,265 | — | — |
| 2019-11-08 | $78.25 | $80.50 | 1,869,189 | — | — |
| 2019-11-07 | $79.17 | $81.45 | 1,084,688 | — | — |
| 2019-11-06 | $80.18 | $82.50 | 1,006,709 | — | — |
| 2019-11-05 | $80.51 | $82.83 | 839,992 | — | — |
| 2019-11-04 | $80.23 | $82.54 | 904,551 | — | — |
| 2019-11-01 | $79.46 | $81.75 | 1,262,044 | — | — |
| 2019-10-31 | $77.40 | $79.64 | 891,494 | — | — |
| 2019-10-30 | $78.45 | $80.71 | 565,193 | — | — |
| 2019-10-29 | $77.99 | $80.24 | 752,463 | — | — |
| 2019-10-28 | $78.09 | $80.34 | 560,237 | — | — |
| 2019-10-25 | $77.69 | $79.93 | 489,754 | — | — |
| 2019-10-24 | $77.23 | $79.46 | 552,862 | — | — |
| 2019-10-23 | $76.84 | $79.06 | 805,053 | — | — |
| 2019-10-22 | $77.36 | $79.58 | 670,253 | — | — |
| 2019-10-21 | $77.02 | $79.24 | 969,836 | — | — |
| 2019-10-18 | $76.84 | $79.06 | 784,380 | — | — |
| 2019-10-17 | $77.14 | $79.36 | 903,221 | — | — |
| 2019-10-16 | $75.94 | $78.13 | 960,043 | — | — |
| 2019-10-15 | $76.59 | $78.79 | 701,203 | — | — |
| 2019-10-14 | $75.56 | $77.74 | 525,177 | — | — |
| 2019-10-11 | $75.97 | $78.16 | 1,068,609 | — | — |
| 2019-10-10 | $74.15 | $76.28 | 992,202 | — | — |
| 2019-10-09 | $73.67 | $75.79 | 672,308 | — | — |
| 2019-10-08 | $73.07 | $75.18 | 1,273,771 | — | — |
| 2019-10-07 | $73.53 | $75.65 | 570,634 | — | — |
| 2019-10-04 | $74.29 | $76.44 | 644,381 | — | — |
| 2019-10-03 | $72.80 | $74.90 | 587,922 | — | — |
| 2019-10-02 | $72.70 | $74.65 | 1,616,151 | — | — |
| 2019-10-01 | $74.05 | $76.03 | 843,861 | — | — |
| 2019-09-30 | $75.68 | $77.72 | 805,658 | — | — |
| 2019-09-27 | $75.01 | $77.03 | 626,609 | — | — |
| 2019-09-26 | $75.25 | $77.27 | 543,553 | — | — |
| 2019-09-25 | $75.49 | $77.52 | 708,215 | — | — |
| 2019-09-24 | $74.79 | $76.80 | 1,021,217 | — | — |
| 2019-09-23 | $75.51 | $77.54 | 1,242,338 | — | — |
| 2019-09-20 | $75.92 | $77.96 | 5,248,743 | — | — |
| 2019-09-19 | $76.30 | $78.34 | 1,227,709 | — | — |
| 2019-09-18 | $77.07 | $79.13 | 1,195,430 | — | — |
| 2019-09-17 | $77.38 | $79.46 | 1,326,119 | — | — |
| 2019-09-16 | $76.65 | $78.71 | 1,661,971 | — | — |
| 2019-09-13 | $75.44 | $77.47 | 1,255,636 | — | — |
| 2019-09-12 | $74.76 | $76.76 | 1,278,728 | — | — |
| 2019-09-11 | $74.28 | $76.27 | 1,705,131 | — | — |
| 2019-09-10 | $74.42 | $76.42 | 2,018,859 | — | — |
| 2019-09-09 | $76.20 | $78.24 | 1,880,190 | — | — |
| 2019-09-06 | $76.36 | $78.41 | 1,038,989 | — | — |
| 2019-09-05 | $75.57 | $77.60 | 1,300,247 | — | — |
| 2019-09-04 | $75.16 | $77.18 | 1,308,106 | — | — |
| 2019-09-03 | $73.86 | $75.84 | 1,096,415 | — | — |
| 2019-08-30 | $73.50 | $75.47 | 936,347 | — | — |
| 2019-08-29 | $72.62 | $74.56 | 1,213,080 | — | — |
| 2019-08-28 | $70.72 | $72.62 | 753,793 | — | — |
| 2019-08-27 | $70.32 | $72.21 | 914,344 | — | — |
| 2019-08-26 | $70.81 | $72.71 | 882,065 | — | — |
| 2019-08-23 | $70.32 | $72.20 | 1,192,770 | — | — |
| 2019-08-22 | $71.59 | $73.51 | 927,522 | — | — |
| 2019-08-21 | $71.16 | $73.07 | 1,170,767 | — | — |
| 2019-08-20 | $69.12 | $70.98 | 1,293,961 | — | — |
| 2019-08-19 | $69.47 | $71.34 | 1,241,370 | — | — |
| 2019-08-16 | $69.05 | $70.90 | 1,000,906 | — | — |
| 2019-08-15 | $67.56 | $69.37 | 1,094,360 | — | — |
| 2019-08-14 | $66.81 | $68.60 | 965,000 | — | — |
| 2019-08-13 | $69.39 | $71.25 | 998,005 | — | — |
| 2019-08-12 | $68.61 | $70.45 | 1,019,162 | — | — |
| 2019-08-09 | $71.05 | $72.96 | 1,049,870 | — | — |
| 2019-08-08 | $70.75 | $72.64 | 1,667,653 | — | — |
| 2019-08-07 | $69.17 | $71.03 | 1,841,020 | — | — |
| 2019-08-06 | $69.62 | $71.49 | 1,975,578 | — | — |
| 2019-08-05 | $67.00 | $68.80 | 2,959,317 | — | — |
| 2019-08-02 | $65.90 | $67.67 | 1,305,325 | — | — |
| 2019-08-01 | $66.64 | $68.43 | 1,521,851 | — | — |
| 2019-07-31 | $68.25 | $70.08 | 1,464,667 | — | — |
| 2019-07-30 | $69.68 | $71.55 | 985,431 | — | — |
| 2019-07-29 | $69.63 | $71.50 | 814,241 | — | — |
| 2019-07-26 | $70.27 | $72.16 | 660,581 | — | — |
| 2019-07-25 | $69.89 | $71.77 | 726,228 | — | — |
| 2019-07-24 | $70.85 | $72.60 | 730,701 | — | — |
| 2019-07-23 | $70.25 | $71.99 | 634,467 | — | — |
| 2019-07-22 | $69.59 | $71.31 | 530,738 | — | — |
| 2019-07-19 | $69.41 | $71.13 | 959,439 | — | — |
| 2019-07-18 | $69.43 | $71.15 | 853,170 | — | — |
| 2019-07-17 | $70.09 | $71.83 | 848,455 | — | — |
| 2019-07-16 | $70.93 | $72.69 | 853,896 | — | — |
| 2019-07-15 | $70.13 | $71.87 | 1,571,540 | — | — |
| 2019-07-12 | $70.48 | $72.23 | 1,246,569 | — | — |
| 2019-07-11 | $69.52 | $71.25 | 819,682 | — | — |
| 2019-07-10 | $69.33 | $71.05 | 564,468 | — | — |
| 2019-07-09 | $69.48 | $71.20 | 886,659 | — | — |
| 2019-07-08 | $69.11 | $70.82 | 1,188,659 | — | — |
| 2019-07-05 | $70.07 | $71.81 | 802,272 | — | — |
| 2019-07-03 | $70.13 | $71.87 | 604,727 | — | — |
| 2019-07-02 | $69.79 | $71.53 | 1,099,800 | — | — |
| 2019-07-01 | $70.14 | $71.88 | 1,315,964 | — | — |
| 2019-06-28 | $69.80 | $71.53 | 1,565,495 | — | — |
| 2019-06-27 | $69.49 | $71.21 | 1,975,094 | — | — |
| 2019-06-26 | $68.50 | $70.19 | 1,512,905 | — | — |
| 2019-06-25 | $68.09 | $69.78 | 1,055,068 | — | — |
| 2019-06-24 | $67.81 | $69.49 | 1,045,759 | — | — |
| 2019-06-21 | $68.08 | $69.77 | 2,804,690 | — | — |
| 2019-06-20 | $67.74 | $69.42 | 1,280,783 | — | — |
| 2019-06-19 | $66.69 | $68.35 | 1,047,693 | — | — |
| 2019-06-18 | $66.06 | $67.69 | 905,760 | — | — |
| 2019-06-17 | $64.68 | $66.29 | 507,526 | — | — |
| 2019-06-14 | $64.77 | $66.37 | 798,887 | — | — |
| 2019-06-13 | $64.79 | $66.40 | 630,357 | — | — |
| 2019-06-12 | $64.39 | $65.98 | 1,094,239 | — | — |
| 2019-06-11 | $64.82 | $66.43 | 1,208,003 | — | — |
| 2019-06-10 | $66.29 | $67.93 | 948,195 | — | — |
| 2019-06-07 | $65.68 | $67.30 | 865,985 | — | — |
| 2019-06-06 | $65.87 | $67.50 | 696,850 | — | — |
| 2019-06-05 | $66.21 | $67.85 | 1,134,256 | — | — |
| 2019-06-04 | $65.28 | $66.90 | 1,143,807 | — | — |
| 2019-06-03 | $63.57 | $65.14 | 1,392,371 | — | — |
| 2019-05-31 | $62.28 | $63.82 | 1,285,377 | — | — |
| 2019-05-30 | $62.19 | $63.74 | 1,155,413 | — | — |
| 2019-05-29 | $61.10 | $62.62 | 1,239,678 | — | — |
| 2019-05-28 | $61.80 | $63.33 | 1,601,643 | — | — |
| 2019-05-24 | $62.74 | $64.30 | 867,920 | — | — |
| 2019-05-23 | $62.20 | $63.74 | 1,039,835 | — | — |
| 2019-05-22 | $63.51 | $65.08 | 638,215 | — | — |
| 2019-05-21 | $64.09 | $65.68 | 659,251 | — | — |
| 2019-05-20 | $62.92 | $64.48 | 994,982 | — | — |
| 2019-05-17 | $63.31 | $64.88 | 672,792 | — | — |
| 2019-05-16 | $64.10 | $65.69 | 827,540 | — | — |
| 2019-05-15 | $63.53 | $64.96 | 799,371 | — | — |
| 2019-05-14 | $63.27 | $64.69 | 1,144,653 | — | — |
| 2019-05-13 | $62.71 | $64.12 | 1,864,353 | — | — |
| 2019-05-10 | $65.06 | $66.53 | 910,113 | — | — |
| 2019-05-09 | $65.04 | $66.50 | 1,180,680 | — | — |
| 2019-05-08 | $65.37 | $66.84 | 2,230,308 | — | — |
| 2019-05-07 | $64.71 | $66.17 | 2,296,680 | — | — |
| 2019-05-06 | $63.70 | $65.13 | 1,036,087 | — | — |
| 2019-05-03 | $63.70 | $65.13 | 1,650,365 | — | — |
| 2019-05-02 | $63.48 | $64.91 | 1,391,041 | — | — |
| 2019-05-01 | $64.18 | $65.62 | 1,362,872 | — | — |
| 2019-04-30 | $64.47 | $65.92 | 1,396,239 | — | — |
| 2019-04-29 | $64.90 | $66.36 | 704,467 | — | — |
| 2019-04-26 | $65.33 | $66.80 | 949,162 | — | — |
| 2019-04-25 | $64.82 | $66.28 | 1,301,698 | — | — |
| 2019-04-24 | $65.70 | $67.18 | 1,427,189 | — | — |
| 2019-04-23 | $66.44 | $67.94 | 1,824,094 | — | — |
| 2019-04-22 | $65.08 | $66.55 | 1,334,098 | — | — |
| 2019-04-18 | $63.63 | $65.07 | 987,970 | — | — |
| 2019-04-17 | $63.50 | $64.93 | 1,107,658 | — | — |
| 2019-04-16 | $63.78 | $65.22 | 962,340 | — | — |
| 2019-04-15 | $63.21 | $64.63 | 897,902 | — | — |
| 2019-04-12 | $63.69 | $65.13 | 902,617 | — | — |
| 2019-04-11 | $63.18 | $64.60 | 965,604 | — | — |
| 2019-04-10 | $62.46 | $63.87 | 1,387,051 | — | — |
| 2019-04-09 | $62.51 | $63.92 | 1,193,374 | — | — |
| 2019-04-08 | $63.44 | $64.87 | 1,124,221 | — | — |
| 2019-04-05 | $63.45 | $64.88 | 833,585 | — | — |
| 2019-04-04 | $62.99 | $64.41 | 1,105,724 | — | — |
| 2019-04-03 | $63.10 | $64.52 | 703,621 | — | — |
| 2019-04-02 | $63.35 | $64.78 | 781,116 | — | — |
| 2019-04-01 | $63.77 | $65.21 | 1,224,687 | — | — |
| 2019-03-29 | $62.19 | $63.59 | 1,176,932 | — | — |
| 2019-03-28 | $61.99 | $63.38 | 1,268,330 | — | — |
| 2019-03-27 | $60.74 | $62.11 | 989,784 | — | — |
| 2019-03-26 | $60.99 | $62.37 | 784,501 | — | — |
| 2019-03-25 | $60.53 | $61.89 | 1,202,925 | — | — |
| 2019-03-22 | $60.44 | $61.80 | 1,052,529 | — | — |
| 2019-03-21 | $61.76 | $63.15 | 1,024,723 | — | — |
| 2019-03-20 | $60.98 | $62.35 | 972,495 | — | — |
| 2019-03-19 | $61.00 | $62.38 | 1,485,341 | — | — |
| 2019-03-18 | $61.49 | $62.88 | 1,529,952 | — | — |
| 2019-03-15 | $61.05 | $62.43 | 2,497,974 | — | — |
| 2019-03-14 | $60.45 | $61.81 | 966,088 | — | — |
| 2019-03-13 | $60.61 | $61.97 | 1,353,563 | — | — |
| 2019-03-12 | $60.43 | $61.79 | 1,220,818 | — | — |
| 2019-03-11 | $60.42 | $61.78 | 1,490,539 | — | — |
| 2019-03-08 | $59.47 | $60.81 | 1,428,277 | — | — |
| 2019-03-07 | $59.65 | $60.99 | 1,945,475 | — | — |
| 2019-03-06 | $59.76 | $61.11 | 980,475 | — | — |
| 2019-03-05 | $60.38 | $61.74 | 1,060,146 | — | — |
| 2019-03-04 | $60.91 | $62.28 | 1,413,770 | — | — |
| 2019-03-01 | $61.22 | $62.60 | 1,515,323 | — | — |
| 2019-02-28 | $61.03 | $62.40 | 2,465,573 | — | — |
| 2019-02-27 | $61.86 | $63.26 | 1,315,843 | — | — |
| 2019-02-26 | $61.86 | $63.26 | 1,857,582 | — | — |
| 2019-02-25 | $61.90 | $63.29 | 2,469,200 | — | — |
| 2019-02-22 | $61.58 | $62.97 | 1,891,071 | — | — |
| 2019-02-21 | $61.01 | $62.39 | 2,848,817 | — | — |
| 2019-02-20 | $61.04 | $62.42 | 5,425,978 | — | — |
| 2019-02-19 | $58.93 | $60.26 | 2,499,425 | — | — |
| 2019-02-15 | $56.84 | $58.12 | 1,179,713 | — | — |
| 2019-02-14 | $56.16 | $57.42 | 1,322,613 | — | — |
| 2019-02-13 | $56.60 | $57.73 | 2,310,463 | — | — |
| 2019-02-12 | $55.94 | $57.06 | 2,150,274 | — | — |
| 2019-02-11 | $54.37 | $55.46 | 1,682,886 | — | — |
| 2019-02-08 | $54.37 | $55.46 | 2,074,834 | — | — |
| 2019-02-07 | $53.96 | $55.03 | 4,237,682 | — | — |
| 2019-02-06 | $56.26 | $57.39 | 4,003,988 | — | — |
| 2019-02-05 | $55.20 | $56.30 | 1,869,068 | — | — |
| 2019-02-04 | $55.03 | $56.13 | 1,428,035 | — | — |
| 2019-02-01 | $54.09 | $55.17 | 1,299,522 | — | — |
| 2019-01-31 | $53.60 | $54.67 | 2,136,129 | — | — |
| 2019-01-30 | $52.88 | $53.94 | 1,637,913 | — | — |
| 2019-01-29 | $52.06 | $53.10 | 1,738,741 | — | — |
| 2019-01-28 | $52.20 | $53.24 | 1,251,284 | — | — |
| 2019-01-25 | $52.75 | $53.80 | 1,419,331 | — | — |
| 2019-01-24 | $51.43 | $52.46 | 1,038,022 | — | — |
| 2019-01-23 | $51.04 | $52.06 | 1,539,744 | — | — |
| 2019-01-22 | $51.08 | $52.10 | 1,507,465 | — | — |
| 2019-01-18 | $51.71 | $52.74 | 2,220,153 | — | — |
| 2019-01-17 | $50.06 | $51.06 | 1,440,609 | — | — |
| 2019-01-16 | $49.36 | $50.35 | 1,719,276 | — | — |
| 2019-01-15 | $49.60 | $50.59 | 996,433 | — | — |
| 2019-01-14 | $49.70 | $50.70 | 1,436,861 | — | — |
| 2019-01-11 | $50.02 | $51.02 | 1,086,743 | — | — |
| 2019-01-10 | $50.25 | $51.25 | 1,015,051 | — | — |
| 2019-01-09 | $49.75 | $50.75 | 1,287,553 | — | — |
| 2019-01-08 | $49.32 | $50.31 | 1,127,365 | — | — |
| 2019-01-07 | $49.24 | $50.22 | 1,241,854 | — | — |
| 2019-01-04 | $49.23 | $50.22 | 1,403,614 | — | — |
| 2019-01-03 | $47.40 | $48.34 | 1,350,178 | — | — |
| 2019-01-02 | $48.37 | $49.34 | 971,649 | — | — |