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
- 1970-01-02 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 | $55.35 | $225.22 | 7,982,600 | — | — |
| 2019-12-30 | $55.27 | $224.89 | 6,431,700 | — | — |
| 2019-12-27 | $55.35 | $225.22 | 6,895,500 | — | — |
| 2019-12-26 | $55.02 | $223.88 | 6,228,500 | — | — |
| 2019-12-24 | $54.71 | $222.62 | 3,359,300 | — | — |
| 2019-12-23 | $54.91 | $223.43 | 9,300,800 | — | — |
| 2019-12-20 | $54.97 | $223.67 | 23,832,800 | — | — |
| 2019-12-19 | $54.32 | $221.03 | 13,385,900 | — | — |
| 2019-12-18 | $53.91 | $219.36 | 15,132,100 | — | — |
| 2019-12-17 | $54.42 | $221.44 | 9,230,000 | — | — |
| 2019-12-16 | $54.42 | $221.44 | 9,538,100 | — | — |
| 2019-12-13 | $54.42 | $221.44 | 13,072,200 | — | — |
| 2019-12-12 | $54.14 | $220.30 | 11,233,300 | — | — |
| 2019-12-11 | $53.95 | $219.52 | 8,879,100 | — | — |
| 2019-12-10 | $53.77 | $218.79 | 8,993,900 | — | — |
| 2019-12-09 | $54.07 | $220.01 | 13,887,200 | — | — |
| 2019-12-06 | $54.42 | $221.44 | 7,843,500 | — | — |
| 2019-12-05 | $54.19 | $220.50 | 14,068,100 | — | — |
| 2019-12-04 | $54.29 | $220.91 | 13,624,000 | — | — |
| 2019-12-03 | $53.80 | $218.91 | 14,498,300 | — | — |
| 2019-12-02 | $53.75 | $218.71 | 13,173,800 | — | — |
| 2019-11-29 | $53.40 | $217.28 | 7,222,300 | — | — |
| 2019-11-27 | $53.95 | $217.90 | 9,595,200 | — | — |
| 2019-11-26 | $53.90 | $217.69 | 13,219,800 | — | — |
| 2019-11-25 | $53.22 | $214.95 | 10,963,500 | — | — |
| 2019-11-22 | $53.03 | $214.18 | 9,113,300 | — | — |
| 2019-11-21 | $52.96 | $213.90 | 7,856,100 | — | — |
| 2019-11-20 | $53.22 | $214.95 | 11,970,300 | — | — |
| 2019-11-19 | $53.08 | $214.38 | 12,679,500 | — | — |
| 2019-11-18 | $53.03 | $214.18 | 13,782,000 | — | — |
| 2019-11-15 | $52.67 | $212.73 | 8,982,400 | — | — |
| 2019-11-14 | $52.63 | $212.56 | 8,660,300 | — | — |
| 2019-11-13 | $52.41 | $211.68 | 12,257,900 | — | — |
| 2019-11-12 | $51.71 | $208.85 | 12,656,900 | — | — |
| 2019-11-11 | $51.84 | $209.37 | 8,198,300 | — | — |
| 2019-11-08 | $52.21 | $210.87 | 7,141,800 | — | — |
| 2019-11-07 | $52.29 | $211.19 | 11,725,500 | — | — |
| 2019-11-06 | $52.80 | $213.25 | 13,288,900 | — | — |
| 2019-11-05 | $52.42 | $211.72 | 19,284,000 | — | — |
| 2019-11-04 | $53.14 | $214.62 | 17,515,100 | — | — |
| 2019-11-01 | $53.90 | $217.69 | 9,889,500 | — | — |
| 2019-10-31 | $54.43 | $219.83 | 13,982,000 | — | — |
| 2019-10-30 | $53.94 | $217.85 | 8,620,900 | — | — |
| 2019-10-29 | $53.41 | $215.71 | 7,999,700 | — | — |
| 2019-10-28 | $53.57 | $216.36 | 8,866,100 | — | — |
| 2019-10-25 | $53.75 | $217.09 | 9,782,400 | — | — |
| 2019-10-24 | $54.61 | $220.56 | 11,051,400 | — | — |
| 2019-10-23 | $54.64 | $220.68 | 8,556,600 | — | — |
| 2019-10-22 | $53.85 | $217.49 | 9,533,400 | — | — |
| 2019-10-21 | $54.23 | $219.03 | 12,778,900 | — | — |
| 2019-10-18 | $54.78 | $221.25 | 18,122,400 | — | — |
| 2019-10-17 | $53.79 | $217.25 | 13,190,300 | — | — |
| 2019-10-16 | $53.49 | $216.04 | 10,454,800 | — | — |
| 2019-10-15 | $53.51 | $216.12 | 9,564,300 | — | — |
| 2019-10-14 | $53.30 | $215.27 | 7,306,300 | — | — |
| 2019-10-11 | $53.30 | $215.27 | 8,981,700 | — | — |
| 2019-10-10 | $53.66 | $216.72 | 8,942,900 | — | — |
| 2019-10-09 | $53.83 | $217.41 | 7,135,000 | — | — |
| 2019-10-08 | $53.58 | $216.40 | 13,301,900 | — | — |
| 2019-10-07 | $53.87 | $217.57 | 5,964,900 | — | — |
| 2019-10-04 | $54.54 | $220.28 | 9,295,400 | — | — |
| 2019-10-03 | $53.84 | $217.45 | 13,817,500 | — | — |
| 2019-10-02 | $53.08 | $214.38 | 14,343,600 | — | — |
| 2019-10-01 | $54.65 | $220.72 | 14,261,500 | — | — |
| 2019-09-30 | $54.44 | $219.87 | 9,808,700 | — | — |
| 2019-09-27 | $54.31 | $219.35 | 7,939,900 | — | — |
| 2019-09-26 | $54.39 | $219.67 | 10,031,200 | — | — |
| 2019-09-25 | $54.17 | $218.78 | 10,248,400 | — | — |
| 2019-09-24 | $54.30 | $219.31 | 10,093,000 | — | — |
| 2019-09-23 | $54.14 | $218.66 | 6,485,300 | — | — |
| 2019-09-20 | $53.91 | $217.73 | 19,211,500 | — | — |
| 2019-09-19 | $54.52 | $220.20 | 7,560,300 | — | — |
| 2019-09-18 | $54.23 | $219.03 | 9,700,400 | — | — |
| 2019-09-17 | $54.24 | $219.07 | 11,347,400 | — | — |
| 2019-09-16 | $53.96 | $217.94 | 11,172,000 | — | — |
| 2019-09-13 | $54.26 | $219.15 | 11,486,100 | — | — |
| 2019-09-12 | $55.11 | $220.96 | 12,357,900 | — | — |
| 2019-09-11 | $54.77 | $219.60 | 9,740,400 | — | — |
| 2019-09-10 | $54.40 | $218.12 | 12,038,200 | — | — |
| 2019-09-09 | $54.52 | $218.60 | 10,814,900 | — | — |
| 2019-09-06 | $55.23 | $221.45 | 9,093,500 | — | — |
| 2019-09-05 | $55.12 | $221.00 | 13,677,000 | — | — |
| 2019-09-04 | $55.77 | $223.61 | 10,718,100 | — | — |
| 2019-09-03 | $55.30 | $221.73 | 12,991,400 | — | — |
| 2019-08-30 | $55.04 | $220.68 | 8,746,700 | — | — |
| 2019-08-29 | $55.05 | $220.72 | 9,262,800 | — | — |
| 2019-08-28 | $55.11 | $220.96 | 10,046,400 | — | — |
| 2019-08-27 | $54.72 | $219.40 | 13,537,000 | — | — |
| 2019-08-26 | $54.54 | $218.68 | 9,226,900 | — | — |
| 2019-08-23 | $53.74 | $215.47 | 14,160,400 | — | — |
| 2019-08-22 | $54.49 | $218.48 | 7,467,900 | — | — |
| 2019-08-21 | $54.10 | $216.91 | 10,886,500 | — | — |
| 2019-08-20 | $53.88 | $216.03 | 8,176,700 | — | — |
| 2019-08-19 | $54.69 | $219.28 | 10,936,200 | — | — |
| 2019-08-16 | $54.41 | $218.16 | 14,288,700 | — | — |
| 2019-08-15 | $53.87 | $215.99 | 12,393,200 | — | — |
| 2019-08-14 | $52.99 | $212.46 | 17,088,900 | — | — |
| 2019-08-13 | $53.50 | $214.51 | 8,581,200 | — | — |
| 2019-08-12 | $53.20 | $213.31 | 6,588,600 | — | — |
| 2019-08-09 | $53.42 | $214.19 | 9,260,900 | — | — |
| 2019-08-08 | $53.69 | $215.27 | 10,799,000 | — | — |
| 2019-08-07 | $53.18 | $213.23 | 17,937,000 | — | — |
| 2019-08-06 | $52.27 | $209.58 | 19,903,100 | — | — |
| 2019-08-05 | $51.65 | $207.09 | 19,986,500 | — | — |
| 2019-08-02 | $52.33 | $209.82 | 13,102,300 | — | — |
| 2019-08-01 | $52.03 | $208.62 | 19,527,200 | — | — |
| 2019-07-31 | $52.63 | $211.02 | 16,865,500 | — | — |
| 2019-07-30 | $53.72 | $215.39 | 8,127,100 | — | — |
| 2019-07-29 | $53.99 | $216.47 | 12,283,900 | — | — |
| 2019-07-26 | $54.17 | $217.20 | 11,451,900 | — | — |
| 2019-07-25 | $53.07 | $212.79 | 19,135,000 | — | — |
| 2019-07-24 | $53.78 | $215.63 | 15,633,400 | — | — |
| 2019-07-23 | $54.33 | $217.84 | 33,417,900 | — | — |
| 2019-07-22 | $51.22 | $205.37 | 12,090,700 | — | — |
| 2019-07-19 | $51.39 | $206.05 | 10,355,500 | — | — |
| 2019-07-18 | $52.03 | $208.62 | 11,911,800 | — | — |
| 2019-07-17 | $52.18 | $209.22 | 8,264,200 | — | — |
| 2019-07-16 | $52.14 | $209.06 | 7,132,500 | — | — |
| 2019-07-15 | $52.13 | $209.02 | 5,876,100 | — | — |
| 2019-07-12 | $52.12 | $208.98 | 7,347,400 | — | — |
| 2019-07-11 | $52.04 | $208.66 | 10,376,500 | — | — |
| 2019-07-10 | $51.82 | $207.77 | 7,620,900 | — | — |
| 2019-07-09 | $51.59 | $206.85 | 10,584,900 | — | — |
| 2019-07-08 | $52.00 | $208.49 | 9,495,100 | — | — |
| 2019-07-05 | $52.11 | $208.94 | 8,916,300 | — | — |
| 2019-07-03 | $52.10 | $208.90 | 7,253,700 | — | — |
| 2019-07-02 | $51.98 | $208.41 | 8,569,200 | — | — |
| 2019-07-01 | $51.60 | $206.89 | 14,976,400 | — | — |
| 2019-06-28 | $50.92 | $204.16 | 16,339,900 | — | — |
| 2019-06-27 | $51.08 | $204.81 | 12,374,900 | — | — |
| 2019-06-26 | $51.12 | $204.97 | 12,405,100 | — | — |
| 2019-06-25 | $51.76 | $207.53 | 11,519,900 | — | — |
| 2019-06-24 | $51.92 | $208.17 | 10,780,000 | — | — |
| 2019-06-21 | $51.55 | $206.69 | 21,264,400 | — | — |
| 2019-06-20 | $51.66 | $207.13 | 10,656,600 | — | — |
| 2019-06-19 | $51.12 | $204.97 | 9,414,100 | — | — |
| 2019-06-18 | $50.64 | $203.04 | 9,221,100 | — | — |
| 2019-06-17 | $50.87 | $203.96 | 12,322,400 | — | — |
| 2019-06-14 | $51.31 | $205.73 | 8,694,300 | — | — |
| 2019-06-13 | $51.13 | $205.01 | 10,353,600 | — | — |
| 2019-06-12 | $51.64 | $205.45 | 11,088,100 | — | — |
| 2019-06-11 | $51.33 | $204.21 | 9,915,600 | — | — |
| 2019-06-10 | $51.38 | $204.41 | 9,737,400 | — | — |
| 2019-06-07 | $51.49 | $204.85 | 15,293,600 | — | — |
| 2019-06-06 | $51.40 | $204.49 | 15,190,400 | — | — |
| 2019-06-05 | $50.78 | $202.03 | 15,837,600 | — | — |
| 2019-06-04 | $50.00 | $198.92 | 12,010,600 | — | — |
| 2019-06-03 | $49.98 | $198.84 | 14,167,200 | — | — |
| 2019-05-31 | $49.13 | $195.46 | 11,368,600 | — | — |
| 2019-05-30 | $49.25 | $195.94 | 9,087,200 | — | — |
| 2019-05-29 | $48.61 | $193.39 | 12,534,600 | — | — |
| 2019-05-28 | $49.10 | $195.34 | 18,614,000 | — | — |
| 2019-05-24 | $49.61 | $197.37 | 6,887,600 | — | — |
| 2019-05-23 | $49.85 | $198.33 | 12,199,400 | — | — |
| 2019-05-22 | $49.65 | $197.53 | 16,050,400 | — | — |
| 2019-05-21 | $48.60 | $193.35 | 10,587,400 | — | — |
| 2019-05-20 | $48.85 | $194.35 | 13,850,500 | — | — |
| 2019-05-17 | $49.20 | $195.74 | 11,257,000 | — | — |
| 2019-05-16 | $49.58 | $197.25 | 17,771,300 | — | — |
| 2019-05-15 | $49.18 | $195.66 | 11,422,500 | — | — |
| 2019-05-14 | $48.69 | $193.71 | 16,844,200 | — | — |
| 2019-05-13 | $48.05 | $191.17 | 11,911,500 | — | — |
| 2019-05-10 | $48.19 | $191.72 | 9,653,800 | — | — |
| 2019-05-09 | $47.40 | $188.58 | 11,450,500 | — | — |
| 2019-05-08 | $47.85 | $190.37 | 9,281,400 | — | — |
| 2019-05-07 | $48.00 | $190.97 | 12,487,500 | — | — |
| 2019-05-06 | $48.47 | $192.84 | 8,657,800 | — | — |
| 2019-05-03 | $48.72 | $193.83 | 7,076,900 | — | — |
| 2019-05-02 | $48.39 | $192.52 | 8,724,600 | — | — |
| 2019-05-01 | $48.59 | $193.31 | 10,551,200 | — | — |
| 2019-04-30 | $49.06 | $195.18 | 17,912,900 | — | — |
| 2019-04-29 | $48.42 | $192.64 | 9,731,500 | — | — |
| 2019-04-26 | $48.26 | $192.00 | 10,154,300 | — | — |
| 2019-04-25 | $47.84 | $190.33 | 11,444,400 | — | — |
| 2019-04-24 | $47.98 | $190.89 | 15,997,300 | — | — |
| 2019-04-23 | $48.21 | $191.80 | 25,327,800 | — | — |
| 2019-04-22 | $47.40 | $188.58 | 9,834,700 | — | — |
| 2019-04-18 | $47.48 | $188.90 | 12,167,000 | — | — |
| 2019-04-17 | $47.28 | $188.10 | 11,849,300 | — | — |
| 2019-04-16 | $46.95 | $186.79 | 10,804,600 | — | — |
| 2019-04-15 | $47.00 | $186.99 | 10,261,300 | — | — |
| 2019-04-12 | $46.74 | $185.95 | 10,690,000 | — | — |
| 2019-04-11 | $46.71 | $185.83 | 7,352,400 | — | — |
| 2019-04-10 | $46.64 | $185.56 | 8,059,900 | — | — |
| 2019-04-09 | $46.67 | $185.67 | 8,641,800 | — | — |
| 2019-04-08 | $46.55 | $185.20 | 9,421,300 | — | — |
| 2019-04-05 | $46.47 | $184.88 | 7,677,600 | — | — |
| 2019-04-04 | $46.48 | $184.92 | 7,814,900 | — | — |
| 2019-04-03 | $46.18 | $183.73 | 12,854,500 | — | — |
| 2019-04-02 | $46.57 | $185.28 | 8,495,000 | — | — |
| 2019-04-01 | $46.72 | $185.87 | 11,522,700 | — | — |
| 2019-03-29 | $46.86 | $186.43 | 16,045,600 | — | — |
| 2019-03-28 | $46.58 | $185.32 | 11,121,100 | — | — |
| 2019-03-27 | $46.61 | $185.44 | 11,543,600 | — | — |
| 2019-03-26 | $46.64 | $185.56 | 11,434,900 | — | — |
| 2019-03-25 | $46.03 | $183.13 | 11,668,200 | — | — |
| 2019-03-22 | $45.93 | $182.73 | 19,055,900 | — | — |
| 2019-03-21 | $45.51 | $181.06 | 20,043,000 | — | — |
| 2019-03-20 | $45.53 | $181.14 | 13,376,100 | — | — |
| 2019-03-19 | $45.56 | $181.26 | 14,987,000 | — | — |
| 2019-03-18 | $45.41 | $180.66 | 24,006,400 | — | — |
| 2019-03-15 | $45.30 | $180.22 | 47,254,500 | — | — |
| 2019-03-14 | $45.70 | $181.82 | 18,504,100 | — | — |
| 2019-03-13 | $46.22 | $182.29 | 16,222,500 | — | — |
| 2019-03-12 | $46.05 | $181.62 | 19,348,500 | — | — |
| 2019-03-11 | $46.18 | $182.14 | 22,126,900 | — | — |
| 2019-03-08 | $44.84 | $176.85 | 15,579,100 | — | — |
| 2019-03-07 | $45.28 | $178.59 | 12,084,000 | — | — |
| 2019-03-06 | $45.45 | $179.26 | 14,232,100 | — | — |
| 2019-03-05 | $45.60 | $179.85 | 13,062,300 | — | — |
| 2019-03-04 | $45.65 | $180.04 | 15,973,800 | — | — |
| 2019-03-01 | $45.38 | $178.98 | 16,291,600 | — | — |
| 2019-02-28 | $45.34 | $178.82 | 22,533,900 | — | — |
| 2019-02-27 | $44.94 | $177.24 | 17,827,500 | — | — |
| 2019-02-26 | $44.69 | $176.26 | 20,463,200 | — | — |
| 2019-02-25 | $44.94 | $177.24 | 23,774,400 | — | — |
| 2019-02-22 | $45.28 | $178.59 | 24,728,400 | — | — |
| 2019-02-21 | $45.86 | $180.87 | 23,121,200 | — | — |
| 2019-02-20 | $45.10 | $177.88 | 27,464,000 | — | — |
| 2019-02-19 | $44.83 | $176.81 | 25,511,300 | — | — |
| 2019-02-15 | $45.24 | $178.43 | 35,701,600 | — | — |
| 2019-02-14 | $45.59 | $179.81 | 58,905,400 | — | — |
| 2019-02-13 | $49.79 | $196.37 | 12,748,800 | — | — |
| 2019-02-12 | $49.66 | $195.86 | 10,983,300 | — | — |
| 2019-02-11 | $49.61 | $195.66 | 9,369,300 | — | — |
| 2019-02-08 | $49.50 | $195.23 | 9,813,300 | — | — |
| 2019-02-07 | $49.42 | $194.91 | 10,047,800 | — | — |
| 2019-02-06 | $49.26 | $194.28 | 8,689,100 | — | — |
| 2019-02-05 | $49.26 | $194.28 | 12,651,900 | — | — |
| 2019-02-04 | $49.25 | $194.24 | 15,105,700 | — | — |
| 2019-02-01 | $48.70 | $192.07 | 19,130,100 | — | — |
| 2019-01-31 | $48.13 | $189.83 | 32,181,500 | — | — |
| 2019-01-30 | $47.86 | $188.76 | 12,952,500 | — | — |
| 2019-01-29 | $47.40 | $186.95 | 11,998,600 | — | — |
| 2019-01-28 | $47.17 | $186.04 | 9,966,900 | — | — |
| 2019-01-25 | $47.37 | $186.83 | 12,066,500 | — | — |
| 2019-01-24 | $47.69 | $188.09 | 10,272,000 | — | — |
| 2019-01-23 | $48.27 | $190.38 | 12,058,300 | — | — |
| 2019-01-22 | $47.72 | $188.21 | 11,700,400 | — | — |
| 2019-01-18 | $47.61 | $187.78 | 12,760,700 | — | — |
| 2019-01-17 | $47.06 | $185.61 | 12,044,600 | — | — |
| 2019-01-16 | $46.92 | $185.05 | 16,907,800 | — | — |
| 2019-01-15 | $47.57 | $187.62 | 11,342,900 | — | — |
| 2019-01-14 | $47.15 | $185.96 | 11,514,300 | — | — |
| 2019-01-11 | $47.34 | $186.71 | 11,088,600 | — | — |
| 2019-01-10 | $47.07 | $185.65 | 15,976,600 | — | — |
| 2019-01-09 | $46.57 | $183.67 | 18,032,500 | — | — |
| 2019-01-08 | $47.48 | $187.26 | 15,420,700 | — | — |
| 2019-01-07 | $46.95 | $185.17 | 13,135,500 | — | — |
| 2019-01-04 | $47.57 | $187.62 | 13,013,700 | — | — |
| 2019-01-03 | $46.64 | $183.95 | 14,714,400 | — | — |
| 2019-01-02 | $46.93 | $185.09 | 11,603,700 | — | — |