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
- 1994-10-25 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 | $35.84 | $44.38 | 1,090,600 | — | — |
| 2019-12-30 | $35.53 | $43.99 | 948,700 | — | — |
| 2019-12-27 | $35.80 | $44.33 | 940,600 | — | — |
| 2019-12-26 | $35.88 | $44.43 | 1,051,400 | — | — |
| 2019-12-24 | $35.65 | $44.14 | 594,300 | — | — |
| 2019-12-23 | $35.34 | $43.76 | 1,262,900 | — | — |
| 2019-12-20 | $35.80 | $44.33 | 6,998,700 | — | — |
| 2019-12-19 | $35.77 | $44.29 | 1,578,400 | — | — |
| 2019-12-18 | $36.18 | $44.80 | 1,776,700 | — | — |
| 2019-12-17 | $36.83 | $45.60 | 7,318,200 | — | — |
| 2019-12-16 | $36.73 | $45.48 | 1,924,800 | — | — |
| 2019-12-13 | $37.40 | $46.31 | 1,544,100 | — | — |
| 2019-12-12 | $38.06 | $47.12 | 1,189,300 | — | — |
| 2019-12-11 | $37.80 | $46.80 | 1,865,200 | — | — |
| 2019-12-10 | $37.33 | $46.22 | 755,100 | — | — |
| 2019-12-09 | $37.76 | $46.75 | 2,147,600 | — | — |
| 2019-12-06 | $36.38 | $45.04 | 1,335,200 | — | — |
| 2019-12-05 | $36.16 | $44.77 | 1,617,500 | — | — |
| 2019-12-04 | $35.64 | $44.13 | 904,200 | — | — |
| 2019-12-03 | $35.60 | $44.08 | 1,117,600 | — | — |
| 2019-12-02 | $36.56 | $45.27 | 942,800 | — | — |
| 2019-11-29 | $36.99 | $45.73 | 352,600 | — | — |
| 2019-11-27 | $37.59 | $46.47 | 1,121,600 | — | — |
| 2019-11-26 | $37.60 | $46.48 | 832,000 | — | — |
| 2019-11-25 | $37.19 | $45.97 | 905,800 | — | — |
| 2019-11-22 | $36.59 | $45.23 | 641,100 | — | — |
| 2019-11-21 | $36.27 | $44.84 | 946,300 | — | — |
| 2019-11-20 | $35.97 | $44.46 | 856,400 | — | — |
| 2019-11-19 | $36.91 | $45.63 | 821,600 | — | — |
| 2019-11-18 | $37.07 | $45.82 | 1,023,100 | — | — |
| 2019-11-15 | $37.23 | $46.02 | 1,433,800 | — | — |
| 2019-11-14 | $37.82 | $46.75 | 2,004,800 | — | — |
| 2019-11-13 | $37.41 | $46.24 | 1,361,600 | — | — |
| 2019-11-12 | $37.89 | $46.84 | 1,307,300 | — | — |
| 2019-11-11 | $37.90 | $46.85 | 1,286,200 | — | — |
| 2019-11-08 | $37.80 | $46.73 | 872,900 | — | — |
| 2019-11-07 | $38.63 | $47.75 | 1,841,400 | — | — |
| 2019-11-06 | $38.62 | $47.74 | 799,300 | — | — |
| 2019-11-05 | $38.52 | $47.62 | 1,327,400 | — | — |
| 2019-11-04 | $38.58 | $47.69 | 1,692,300 | — | — |
| 2019-11-01 | $37.55 | $46.42 | 1,153,800 | — | — |
| 2019-10-31 | $36.46 | $45.07 | 1,470,700 | — | — |
| 2019-10-30 | $37.17 | $45.95 | 1,159,900 | — | — |
| 2019-10-29 | $38.02 | $47.00 | 1,298,400 | — | — |
| 2019-10-28 | $37.88 | $46.83 | 1,667,900 | — | — |
| 2019-10-25 | $38.66 | $47.79 | 1,270,200 | — | — |
| 2019-10-24 | $37.70 | $46.60 | 1,127,600 | — | — |
| 2019-10-23 | $37.89 | $46.84 | 2,734,500 | — | — |
| 2019-10-22 | $37.66 | $46.55 | 1,775,900 | — | — |
| 2019-10-21 | $36.84 | $45.54 | 1,974,200 | — | — |
| 2019-10-18 | $36.54 | $45.17 | 1,126,200 | — | — |
| 2019-10-17 | $36.90 | $45.61 | 1,870,700 | — | — |
| 2019-10-16 | $37.05 | $45.80 | 2,459,400 | — | — |
| 2019-10-15 | $35.70 | $44.13 | 3,549,600 | — | — |
| 2019-10-14 | $36.02 | $44.53 | 935,200 | — | — |
| 2019-10-11 | $36.12 | $44.65 | 1,823,000 | — | — |
| 2019-10-10 | $34.79 | $43.01 | 1,101,000 | — | — |
| 2019-10-09 | $34.58 | $42.75 | 1,024,200 | — | — |
| 2019-10-08 | $34.22 | $42.30 | 1,139,300 | — | — |
| 2019-10-07 | $34.99 | $43.25 | 1,008,800 | — | — |
| 2019-10-04 | $35.22 | $43.54 | 1,065,900 | — | — |
| 2019-10-03 | $35.30 | $43.64 | 1,625,000 | — | — |
| 2019-10-02 | $35.29 | $43.62 | 2,143,700 | — | — |
| 2019-10-01 | $35.56 | $43.96 | 1,496,600 | — | — |
| 2019-09-30 | $36.30 | $44.87 | 1,892,100 | — | — |
| 2019-09-27 | $35.88 | $44.35 | 1,968,800 | — | — |
| 2019-09-26 | $36.46 | $45.07 | 2,519,300 | — | — |
| 2019-09-25 | $35.94 | $44.43 | 2,574,900 | — | — |
| 2019-09-24 | $34.45 | $42.59 | 1,962,100 | — | — |
| 2019-09-23 | $35.19 | $43.50 | 2,604,500 | — | — |
| 2019-09-20 | $34.91 | $43.15 | 2,960,600 | — | — |
| 2019-09-19 | $34.46 | $42.60 | 1,976,600 | — | — |
| 2019-09-18 | $35.13 | $43.43 | 1,703,500 | — | — |
| 2019-09-17 | $35.59 | $44.00 | 2,105,500 | — | — |
| 2019-09-16 | $35.30 | $43.64 | 2,470,900 | — | — |
| 2019-09-13 | $36.22 | $44.77 | 1,863,700 | — | — |
| 2019-09-12 | $36.61 | $45.26 | 2,366,500 | — | — |
| 2019-09-11 | $37.74 | $46.65 | 1,805,600 | — | — |
| 2019-09-10 | $37.41 | $46.24 | 2,266,900 | — | — |
| 2019-09-09 | $37.21 | $46.00 | 2,523,000 | — | — |
| 2019-09-06 | $35.85 | $44.32 | 1,513,500 | — | — |
| 2019-09-05 | $36.01 | $44.51 | 3,897,400 | — | — |
| 2019-09-04 | $34.88 | $43.12 | 3,142,600 | — | — |
| 2019-09-03 | $33.84 | $41.83 | 1,981,900 | — | — |
| 2019-08-30 | $34.14 | $42.20 | 2,264,000 | — | — |
| 2019-08-29 | $33.36 | $41.16 | 2,089,300 | — | — |
| 2019-08-28 | $32.74 | $40.40 | 3,194,100 | — | — |
| 2019-08-27 | $31.75 | $39.18 | 3,429,700 | — | — |
| 2019-08-26 | $32.07 | $39.57 | 1,201,800 | — | — |
| 2019-08-23 | $32.25 | $39.79 | 2,101,700 | — | — |
| 2019-08-22 | $34.03 | $41.99 | 1,357,600 | — | — |
| 2019-08-21 | $34.37 | $42.41 | 2,576,600 | — | — |
| 2019-08-20 | $34.20 | $42.20 | 1,248,200 | — | — |
| 2019-08-19 | $34.37 | $42.41 | 1,730,000 | — | — |
| 2019-08-16 | $33.14 | $40.89 | 1,595,100 | — | — |
| 2019-08-15 | $31.87 | $39.33 | 1,897,100 | — | — |
| 2019-08-14 | $33.08 | $40.82 | 2,094,500 | — | — |
| 2019-08-13 | $33.82 | $41.73 | 1,774,400 | — | — |
| 2019-08-12 | $32.49 | $40.09 | 2,038,600 | — | — |
| 2019-08-09 | $33.83 | $41.74 | 1,843,100 | — | — |
| 2019-08-08 | $35.81 | $44.19 | 2,331,900 | — | — |
| 2019-08-07 | $34.43 | $42.48 | 2,281,000 | — | — |
| 2019-08-06 | $34.90 | $43.06 | 2,390,600 | — | — |
| 2019-08-05 | $33.82 | $41.73 | 2,487,700 | — | — |
| 2019-08-02 | $34.73 | $42.85 | 1,781,200 | — | — |
| 2019-08-01 | $34.34 | $42.37 | 3,026,200 | — | — |
| 2019-07-31 | $35.84 | $44.22 | 2,576,900 | — | — |
| 2019-07-30 | $36.54 | $45.09 | 1,701,000 | — | — |
| 2019-07-29 | $37.16 | $45.85 | 1,905,000 | — | — |
| 2019-07-26 | $36.83 | $45.45 | 1,873,100 | — | — |
| 2019-07-25 | $36.64 | $45.21 | 3,416,100 | — | — |
| 2019-07-24 | $37.93 | $46.80 | 4,776,200 | — | — |
| 2019-07-23 | $37.87 | $46.73 | 3,185,500 | — | — |
| 2019-07-22 | $37.00 | $45.66 | 3,553,000 | — | — |
| 2019-07-19 | $36.98 | $45.63 | 3,164,200 | — | — |
| 2019-07-18 | $35.81 | $44.19 | 3,113,000 | — | — |
| 2019-07-17 | $35.09 | $43.30 | 5,329,900 | — | — |
| 2019-07-16 | $35.89 | $44.29 | 5,277,600 | — | — |
| 2019-07-15 | $33.75 | $41.65 | 1,625,200 | — | — |
| 2019-07-12 | $33.53 | $41.37 | 2,295,600 | — | — |
| 2019-07-11 | $31.49 | $38.86 | 1,958,800 | — | — |
| 2019-07-10 | $31.67 | $39.08 | 1,873,800 | — | — |
| 2019-07-09 | $33.05 | $40.78 | 927,500 | — | — |
| 2019-07-08 | $33.37 | $41.18 | 1,442,200 | — | — |
| 2019-07-05 | $33.59 | $41.45 | 897,400 | — | — |
| 2019-07-03 | $33.22 | $40.99 | 750,300 | — | — |
| 2019-07-02 | $32.70 | $40.35 | 1,624,700 | — | — |
| 2019-07-01 | $32.94 | $40.65 | 1,576,200 | — | — |
| 2019-06-28 | $32.84 | $40.52 | 2,573,800 | — | — |
| 2019-06-27 | $31.44 | $38.80 | 1,168,800 | — | — |
| 2019-06-26 | $30.96 | $38.20 | 1,668,100 | — | — |
| 2019-06-25 | $29.55 | $36.46 | 3,074,100 | — | — |
| 2019-06-24 | $30.05 | $37.08 | 2,932,200 | — | — |
| 2019-06-21 | $31.89 | $39.35 | 1,669,400 | — | — |
| 2019-06-20 | $32.61 | $40.24 | 1,395,300 | — | — |
| 2019-06-19 | $31.87 | $39.33 | 1,250,600 | — | — |
| 2019-06-18 | $31.70 | $39.12 | 1,292,400 | — | — |
| 2019-06-17 | $31.55 | $38.93 | 1,717,700 | — | — |
| 2019-06-14 | $32.22 | $39.76 | 1,644,300 | — | — |
| 2019-06-13 | $32.66 | $40.30 | 2,759,100 | — | — |
| 2019-06-12 | $31.09 | $38.36 | 1,730,700 | — | — |
| 2019-06-11 | $31.06 | $38.33 | 1,323,700 | — | — |
| 2019-06-10 | $31.30 | $38.62 | 1,975,300 | — | — |
| 2019-06-07 | $30.17 | $37.23 | 1,272,700 | — | — |
| 2019-06-06 | $29.89 | $36.88 | 1,473,900 | — | — |
| 2019-06-05 | $30.12 | $37.17 | 1,936,400 | — | — |
| 2019-06-04 | $29.67 | $36.61 | 2,052,200 | — | — |
| 2019-06-03 | $28.09 | $34.66 | 3,066,200 | — | — |
| 2019-05-31 | $27.64 | $34.11 | 2,361,800 | — | — |
| 2019-05-30 | $28.03 | $34.51 | 2,948,600 | — | — |
| 2019-05-29 | $29.20 | $35.95 | 1,853,500 | — | — |
| 2019-05-28 | $29.66 | $36.52 | 1,983,100 | — | — |
| 2019-05-24 | $30.00 | $36.94 | 2,216,800 | — | — |
| 2019-05-23 | $30.40 | $37.43 | 1,657,700 | — | — |
| 2019-05-22 | $30.84 | $37.97 | 1,191,600 | — | — |
| 2019-05-21 | $31.44 | $38.71 | 1,590,100 | — | — |
| 2019-05-20 | $31.06 | $38.24 | 1,070,300 | — | — |
| 2019-05-17 | $30.93 | $38.08 | 1,598,000 | — | — |
| 2019-05-16 | $31.64 | $38.96 | 1,783,000 | — | — |
| 2019-05-15 | $30.99 | $38.16 | 1,587,700 | — | — |
| 2019-05-14 | $30.55 | $37.62 | 1,437,000 | — | — |
| 2019-05-13 | $29.34 | $36.13 | 2,738,400 | — | — |
| 2019-05-10 | $31.48 | $38.76 | 944,300 | — | — |
| 2019-05-09 | $31.34 | $38.59 | 1,854,700 | — | — |
| 2019-05-08 | $31.27 | $38.50 | 1,396,400 | — | — |
| 2019-05-07 | $32.04 | $39.45 | 1,001,000 | — | — |
| 2019-05-06 | $33.28 | $40.98 | 2,361,000 | — | — |
| 2019-05-03 | $33.30 | $41.00 | 1,793,600 | — | — |
| 2019-05-02 | $32.26 | $39.72 | 1,907,500 | — | — |
| 2019-05-01 | $31.36 | $38.61 | 3,751,300 | — | — |
| 2019-04-30 | $33.35 | $41.06 | 2,524,500 | — | — |
| 2019-04-29 | $34.11 | $42.00 | 1,933,700 | — | — |
| 2019-04-26 | $35.24 | $43.39 | 1,047,500 | — | — |
| 2019-04-25 | $34.72 | $42.75 | 2,598,800 | — | — |
| 2019-04-24 | $36.15 | $44.51 | 4,686,400 | — | — |
| 2019-04-23 | $35.00 | $43.10 | 3,498,300 | — | — |
| 2019-04-22 | $34.70 | $42.73 | 1,616,100 | — | — |
| 2019-04-18 | $34.72 | $42.75 | 2,501,900 | — | — |
| 2019-04-17 | $34.55 | $42.54 | 2,568,000 | — | — |
| 2019-04-16 | $33.58 | $41.35 | 2,495,800 | — | — |
| 2019-04-15 | $33.53 | $41.29 | 1,235,200 | — | — |
| 2019-04-12 | $34.08 | $41.96 | 1,042,800 | — | — |
| 2019-04-11 | $33.70 | $41.49 | 1,161,600 | — | — |
| 2019-04-10 | $33.09 | $40.74 | 648,400 | — | — |
| 2019-04-09 | $32.92 | $40.53 | 1,556,800 | — | — |
| 2019-04-08 | $33.48 | $41.22 | 1,133,000 | — | — |
| 2019-04-05 | $33.32 | $41.03 | 1,189,900 | — | — |
| 2019-04-04 | $33.30 | $41.00 | 1,670,600 | — | — |
| 2019-04-03 | $32.69 | $40.25 | 1,430,900 | — | — |
| 2019-04-02 | $32.52 | $40.04 | 1,398,800 | — | — |
| 2019-04-01 | $33.12 | $40.78 | 2,025,600 | — | — |
| 2019-03-29 | $32.68 | $40.24 | 1,914,300 | — | — |
| 2019-03-28 | $32.45 | $39.96 | 3,897,800 | — | — |
| 2019-03-27 | $31.38 | $38.64 | 2,092,600 | — | — |
| 2019-03-26 | $32.06 | $39.48 | 1,897,800 | — | — |
| 2019-03-25 | $31.32 | $38.56 | 1,843,000 | — | — |
| 2019-03-22 | $31.37 | $38.63 | 1,802,800 | — | — |
| 2019-03-21 | $32.23 | $39.68 | 2,844,400 | — | — |
| 2019-03-20 | $31.87 | $39.24 | 4,073,000 | — | — |
| 2019-03-19 | $32.85 | $40.45 | 2,526,600 | — | — |
| 2019-03-18 | $34.59 | $42.59 | 1,105,800 | — | — |
| 2019-03-15 | $33.94 | $41.79 | 3,955,300 | — | — |
| 2019-03-14 | $34.77 | $42.81 | 2,083,200 | — | — |
| 2019-03-13 | $34.46 | $42.43 | 1,529,600 | — | — |
| 2019-03-12 | $33.80 | $41.62 | 1,483,700 | — | — |
| 2019-03-11 | $33.87 | $41.70 | 1,961,200 | — | — |
| 2019-03-08 | $32.46 | $39.97 | 1,760,500 | — | — |
| 2019-03-07 | $32.89 | $40.50 | 1,775,600 | — | — |
| 2019-03-06 | $33.18 | $40.85 | 1,586,700 | — | — |
| 2019-03-05 | $32.86 | $40.46 | 1,108,300 | — | — |
| 2019-03-04 | $33.67 | $41.46 | 1,364,500 | — | — |
| 2019-03-01 | $33.68 | $41.47 | 1,096,100 | — | — |
| 2019-02-28 | $33.63 | $41.33 | 999,200 | — | — |
| 2019-02-27 | $33.87 | $41.63 | 842,400 | — | — |
| 2019-02-26 | $33.68 | $41.40 | 819,100 | — | — |
| 2019-02-25 | $33.93 | $41.70 | 1,427,000 | — | — |
| 2019-02-22 | $33.60 | $41.30 | 1,446,800 | — | — |
| 2019-02-21 | $34.19 | $42.02 | 1,396,000 | — | — |
| 2019-02-20 | $34.72 | $42.67 | 3,875,700 | — | — |
| 2019-02-19 | $34.20 | $42.04 | 2,861,900 | — | — |
| 2019-02-15 | $33.53 | $41.21 | 3,065,800 | — | — |
| 2019-02-14 | $34.01 | $41.80 | 2,926,300 | — | — |
| 2019-02-13 | $33.49 | $41.16 | 2,413,800 | — | — |
| 2019-02-12 | $32.36 | $39.77 | 1,847,700 | — | — |
| 2019-02-11 | $31.42 | $38.62 | 1,575,100 | — | — |
| 2019-02-08 | $31.10 | $38.23 | 2,103,700 | — | — |
| 2019-02-07 | $31.70 | $38.96 | 1,395,400 | — | — |
| 2019-02-06 | $31.47 | $38.68 | 1,355,300 | — | — |
| 2019-02-05 | $31.88 | $39.18 | 1,719,200 | — | — |
| 2019-02-04 | $32.25 | $39.64 | 1,355,500 | — | — |
| 2019-02-01 | $32.23 | $39.61 | 1,933,400 | — | — |
| 2019-01-31 | $31.75 | $39.02 | 3,374,600 | — | — |
| 2019-01-30 | $33.37 | $41.02 | 4,151,600 | — | — |
| 2019-01-29 | $32.11 | $39.47 | 3,769,300 | — | — |
| 2019-01-28 | $30.08 | $36.97 | 2,141,300 | — | — |
| 2019-01-25 | $30.78 | $37.83 | 2,170,800 | — | — |
| 2019-01-24 | $29.81 | $36.64 | 2,008,700 | — | — |
| 2019-01-23 | $30.44 | $37.41 | 2,273,200 | — | — |
| 2019-01-22 | $30.97 | $38.07 | 3,325,000 | — | — |
| 2019-01-18 | $32.64 | $40.12 | 4,627,600 | — | — |
| 2019-01-17 | $31.70 | $38.96 | 6,283,500 | — | — |
| 2019-01-16 | $29.17 | $35.85 | 1,168,600 | — | — |
| 2019-01-15 | $28.84 | $35.45 | 1,840,400 | — | — |
| 2019-01-14 | $29.23 | $35.93 | 2,348,400 | — | — |
| 2019-01-11 | $28.65 | $35.21 | 1,608,000 | — | — |
| 2019-01-10 | $28.84 | $35.45 | 2,391,000 | — | — |
| 2019-01-09 | $29.58 | $36.36 | 3,723,300 | — | — |
| 2019-01-08 | $28.63 | $35.19 | 2,525,300 | — | — |
| 2019-01-07 | $27.38 | $33.65 | 2,917,300 | — | — |
| 2019-01-04 | $26.54 | $32.62 | 2,149,300 | — | — |
| 2019-01-03 | $25.21 | $30.99 | 1,971,300 | — | — |
| 2019-01-02 | $25.84 | $31.76 | 2,191,700 | — | — |