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 | $54.01 | $198.53 | 2,508,331 | — | — |
| 2019-12-30 | $53.96 | $198.35 | 5,689,867 | — | — |
| 2019-12-27 | $54.21 | $199.28 | 3,350,226 | — | — |
| 2019-12-26 | $54.23 | $199.35 | 2,854,386 | — | — |
| 2019-12-24 | $54.98 | $202.09 | 1,191,772 | — | — |
| 2019-12-23 | $53.86 | $198.00 | 2,522,999 | — | — |
| 2019-12-20 | $54.83 | $201.56 | 5,684,909 | — | — |
| 2019-12-19 | $53.48 | $196.57 | 4,967,904 | — | — |
| 2019-12-18 | $54.44 | $200.13 | 4,325,171 | — | — |
| 2019-12-17 | $55.38 | $203.58 | 3,919,822 | — | — |
| 2019-12-16 | $56.25 | $206.79 | 3,093,318 | — | — |
| 2019-12-13 | $56.44 | $207.46 | 3,158,604 | — | — |
| 2019-12-12 | $56.21 | $206.61 | 2,822,259 | — | — |
| 2019-12-11 | $57.81 | $212.52 | 1,632,656 | — | — |
| 2019-12-10 | $57.24 | $210.42 | 1,837,914 | — | — |
| 2019-12-09 | $57.50 | $211.38 | 2,102,672 | — | — |
| 2019-12-06 | $56.87 | $209.07 | 3,043,321 | — | — |
| 2019-12-05 | $57.89 | $212.80 | 2,658,012 | — | — |
| 2019-12-04 | $56.95 | $209.35 | 3,417,887 | — | — |
| 2019-12-03 | $57.05 | $209.71 | 2,617,002 | — | — |
| 2019-12-02 | $56.98 | $209.46 | 1,866,424 | — | — |
| 2019-11-29 | $57.74 | $212.27 | 1,134,957 | — | — |
| 2019-11-27 | $57.84 | $212.62 | 2,765,031 | — | — |
| 2019-11-26 | $58.52 | $215.11 | 2,844,469 | — | — |
| 2019-11-25 | $57.53 | $211.48 | 2,850,977 | — | — |
| 2019-11-22 | $56.90 | $209.17 | 2,403,688 | — | — |
| 2019-11-21 | $57.21 | $210.31 | 1,649,494 | — | — |
| 2019-11-20 | $57.82 | $212.55 | 2,153,805 | — | — |
| 2019-11-19 | $57.73 | $212.23 | 1,723,870 | — | — |
| 2019-11-18 | $58.12 | $213.66 | 2,491,906 | — | — |
| 2019-11-15 | $57.45 | $211.20 | 2,997,456 | — | — |
| 2019-11-14 | $57.83 | $212.59 | 2,776,911 | — | — |
| 2019-11-13 | $57.42 | $211.06 | 1,880,163 | — | — |
| 2019-11-12 | $56.65 | $208.25 | 3,687,913 | — | — |
| 2019-11-11 | $57.09 | $209.85 | 2,001,334 | — | — |
| 2019-11-08 | $55.95 | $205.68 | 2,810,793 | — | — |
| 2019-11-07 | $55.46 | $203.87 | 6,171,555 | — | — |
| 2019-11-06 | $57.33 | $210.74 | 2,928,452 | — | — |
| 2019-11-05 | $56.50 | $207.68 | 4,777,728 | — | — |
| 2019-11-04 | $57.42 | $211.06 | 3,692,768 | — | — |
| 2019-11-01 | $58.94 | $216.64 | 3,228,951 | — | — |
| 2019-10-31 | $57.70 | $212.09 | 2,227,871 | — | — |
| 2019-10-30 | $58.27 | $214.19 | 4,520,615 | — | — |
| 2019-10-29 | $57.57 | $211.63 | 4,364,632 | — | — |
| 2019-10-28 | $58.34 | $214.47 | 4,954,371 | — | — |
| 2019-10-25 | $59.84 | $219.95 | 1,546,608 | — | — |
| 2019-10-24 | $59.99 | $220.52 | 2,370,425 | — | — |
| 2019-10-23 | $59.70 | $219.46 | 2,809,450 | — | — |
| 2019-10-22 | $59.64 | $219.24 | 3,326,776 | — | — |
| 2019-10-21 | $59.07 | $217.14 | 4,755,106 | — | — |
| 2019-10-18 | $59.74 | $219.60 | 4,198,215 | — | — |
| 2019-10-17 | $59.10 | $217.25 | 3,192,900 | — | — |
| 2019-10-16 | $59.22 | $217.53 | 3,252,814 | — | — |
| 2019-10-15 | $57.82 | $212.41 | 3,437,101 | — | — |
| 2019-10-14 | $57.10 | $209.75 | 2,665,037 | — | — |
| 2019-10-11 | $56.65 | $208.11 | 3,945,337 | — | — |
| 2019-10-10 | $56.97 | $209.28 | 3,587,299 | — | — |
| 2019-10-09 | $57.13 | $209.89 | 2,409,782 | — | — |
| 2019-10-08 | $57.25 | $210.32 | 2,973,284 | — | — |
| 2019-10-07 | $57.43 | $210.99 | 3,587,816 | — | — |
| 2019-10-04 | $57.59 | $211.56 | 4,705,522 | — | — |
| 2019-10-03 | $56.64 | $208.07 | 7,545,342 | — | — |
| 2019-10-02 | $55.97 | $205.62 | 13,682,188 | — | — |
| 2019-10-01 | $53.94 | $198.15 | 4,258,129 | — | — |
| 2019-09-30 | $54.07 | $198.62 | 3,736,671 | — | — |
| 2019-09-27 | $52.97 | $194.60 | 2,425,071 | — | — |
| 2019-09-26 | $53.79 | $197.62 | 2,438,293 | — | — |
| 2019-09-25 | $53.79 | $197.58 | 4,005,871 | — | — |
| 2019-09-24 | $53.44 | $196.30 | 3,157,674 | — | — |
| 2019-09-23 | $53.14 | $195.20 | 3,041,565 | — | — |
| 2019-09-20 | $52.37 | $192.39 | 2,654,500 | — | — |
| 2019-09-19 | $52.07 | $191.29 | 1,592,266 | — | — |
| 2019-09-18 | $52.42 | $192.57 | 3,932,321 | — | — |
| 2019-09-17 | $51.40 | $188.84 | 2,780,629 | — | — |
| 2019-09-16 | $51.64 | $189.69 | 4,405,125 | — | — |
| 2019-09-13 | $51.91 | $190.68 | 5,233,488 | — | — |
| 2019-09-12 | $52.84 | $194.10 | 3,278,639 | — | — |
| 2019-09-11 | $52.27 | $192.04 | 2,860,687 | — | — |
| 2019-09-10 | $51.60 | $189.55 | 2,424,451 | — | — |
| 2019-09-09 | $50.76 | $186.49 | 3,024,211 | — | — |
| 2019-09-06 | $50.34 | $184.92 | 1,665,609 | — | — |
| 2019-09-05 | $50.04 | $183.82 | 2,405,341 | — | — |
| 2019-09-04 | $50.33 | $184.89 | 1,373,683 | — | — |
| 2019-09-03 | $49.54 | $181.97 | 2,301,111 | — | — |
| 2019-08-30 | $49.37 | $181.37 | 2,700,675 | — | — |
| 2019-08-29 | $49.57 | $182.11 | 3,002,621 | — | — |
| 2019-08-28 | $48.80 | $179.27 | 2,981,754 | — | — |
| 2019-08-27 | $48.89 | $179.59 | 3,133,812 | — | — |
| 2019-08-26 | $49.41 | $181.51 | 1,758,166 | — | — |
| 2019-08-23 | $49.57 | $182.11 | 3,656,717 | — | — |
| 2019-08-22 | $50.34 | $184.92 | 1,905,782 | — | — |
| 2019-08-21 | $49.91 | $183.36 | 3,465,508 | — | — |
| 2019-08-20 | $49.32 | $181.19 | 2,527,441 | — | — |
| 2019-08-19 | $48.43 | $177.92 | 4,106,795 | — | — |
| 2019-08-16 | $47.68 | $175.14 | 4,626,291 | — | — |
| 2019-08-15 | $46.96 | $172.51 | 3,759,397 | — | — |
| 2019-08-14 | $47.83 | $175.71 | 5,102,400 | — | — |
| 2019-08-13 | $48.67 | $178.81 | 3,269,342 | — | — |
| 2019-08-12 | $47.69 | $175.18 | 3,246,306 | — | — |
| 2019-08-09 | $48.41 | $177.85 | 2,801,909 | — | — |
| 2019-08-08 | $49.24 | $180.87 | 3,275,230 | — | — |
| 2019-08-07 | $48.27 | $177.31 | 6,451,705 | — | — |
| 2019-08-06 | $46.65 | $171.37 | 4,157,205 | — | — |
| 2019-08-05 | $46.01 | $169.03 | 3,372,952 | — | — |
| 2019-08-02 | $46.45 | $170.63 | 2,542,936 | — | — |
| 2019-08-01 | $46.95 | $172.48 | 4,232,304 | — | — |
| 2019-07-31 | $46.05 | $169.17 | 2,960,371 | — | — |
| 2019-07-30 | $46.90 | $172.30 | 4,286,537 | — | — |
| 2019-07-29 | $46.45 | $170.63 | 3,949,469 | — | — |
| 2019-07-26 | $46.11 | $169.38 | 3,101,066 | — | — |
| 2019-07-25 | $46.23 | $169.85 | 3,623,764 | — | — |
| 2019-07-24 | $45.28 | $166.32 | 3,223,270 | — | — |
| 2019-07-23 | $44.39 | $163.09 | 5,165,310 | — | — |
| 2019-07-22 | $44.53 | $163.59 | 2,288,508 | — | — |
| 2019-07-19 | $44.79 | $164.55 | 2,666,276 | — | — |
| 2019-07-18 | $45.27 | $166.29 | 3,427,701 | — | — |
| 2019-07-17 | $45.33 | $166.54 | 3,018,323 | — | — |
| 2019-07-16 | $46.24 | $169.88 | 2,631,671 | — | — |
| 2019-07-15 | $45.79 | $168.21 | 2,270,844 | — | — |
| 2019-07-12 | $46.27 | $169.99 | 2,938,575 | — | — |
| 2019-07-11 | $46.12 | $169.42 | 3,494,226 | — | — |
| 2019-07-10 | $46.87 | $172.19 | 3,890,071 | — | — |
| 2019-07-09 | $45.86 | $168.32 | 4,231,375 | — | — |
| 2019-07-08 | $46.73 | $171.51 | 2,758,523 | — | — |
| 2019-07-05 | $46.74 | $171.55 | 2,845,812 | — | — |
| 2019-07-03 | $47.65 | $174.89 | 1,663,233 | — | — |
| 2019-07-02 | $47.00 | $172.51 | 3,493,193 | — | — |
| 2019-07-01 | $46.54 | $170.84 | 3,884,080 | — | — |
| 2019-06-28 | $46.91 | $172.19 | 4,294,078 | — | — |
| 2019-06-27 | $46.88 | $172.08 | 5,047,651 | — | — |
| 2019-06-26 | $46.03 | $168.96 | 6,147,383 | — | — |
| 2019-06-25 | $46.68 | $171.34 | 15,783,104 | — | — |
| 2019-06-24 | $49.77 | $182.67 | 3,187,838 | — | — |
| 2019-06-21 | $49.71 | $182.46 | 3,487,821 | — | — |
| 2019-06-20 | $51.05 | $187.36 | 2,515,768 | — | — |
| 2019-06-19 | $50.43 | $185.09 | 3,856,189 | — | — |
| 2019-06-18 | $50.81 | $186.51 | 2,574,236 | — | — |
| 2019-06-17 | $51.32 | $188.36 | 2,096,887 | — | — |
| 2019-06-14 | $51.84 | $190.28 | 1,962,803 | — | — |
| 2019-06-13 | $51.38 | $188.61 | 1,833,265 | — | — |
| 2019-06-12 | $50.43 | $185.09 | 1,804,238 | — | — |
| 2019-06-11 | $50.60 | $185.73 | 1,502,189 | — | — |
| 2019-06-10 | $51.09 | $187.54 | 1,831,199 | — | — |
| 2019-06-07 | $51.66 | $189.60 | 1,663,440 | — | — |
| 2019-06-06 | $51.00 | $187.18 | 2,979,482 | — | — |
| 2019-06-05 | $50.46 | $185.23 | 3,055,614 | — | — |
| 2019-06-04 | $49.76 | $182.64 | 3,906,909 | — | — |
| 2019-06-03 | $48.79 | $179.08 | 3,494,639 | — | — |
| 2019-05-31 | $48.07 | $176.45 | 2,835,069 | — | — |
| 2019-05-30 | $48.70 | $178.76 | 2,497,587 | — | — |
| 2019-05-29 | $48.94 | $179.62 | 3,006,443 | — | — |
| 2019-05-28 | $49.67 | $182.32 | 2,438,913 | — | — |
| 2019-05-24 | $50.25 | $184.45 | 1,387,216 | — | — |
| 2019-05-23 | $49.45 | $181.50 | 2,723,195 | — | — |
| 2019-05-22 | $50.11 | $183.91 | 1,985,839 | — | — |
| 2019-05-21 | $50.62 | $185.80 | 2,461,432 | — | — |
| 2019-05-20 | $50.15 | $184.09 | 2,596,239 | — | — |
| 2019-05-17 | $51.43 | $188.78 | 2,087,796 | — | — |
| 2019-05-16 | $51.95 | $190.67 | 2,768,957 | — | — |
| 2019-05-15 | $51.23 | $188.04 | 2,010,321 | — | — |
| 2019-05-14 | $51.06 | $187.43 | 2,735,694 | — | — |
| 2019-05-13 | $49.83 | $182.88 | 2,271,360 | — | — |
| 2019-05-10 | $50.20 | $184.27 | 1,424,714 | — | — |
| 2019-05-09 | $50.13 | $183.99 | 1,308,191 | — | — |
| 2019-05-08 | $49.50 | $181.68 | 2,043,894 | — | — |
| 2019-05-07 | $50.10 | $183.88 | 3,003,757 | — | — |
| 2019-05-06 | $50.19 | $184.23 | 3,537,095 | — | — |
| 2019-05-03 | $50.56 | $185.58 | 2,207,108 | — | — |
| 2019-05-02 | $50.69 | $186.05 | 2,244,812 | — | — |
| 2019-05-01 | $50.39 | $184.95 | 3,030,719 | — | — |
| 2019-04-30 | $50.37 | $184.87 | 3,275,230 | — | — |
| 2019-04-29 | $50.49 | $185.34 | 2,793,335 | — | — |
| 2019-04-26 | $50.37 | $184.87 | 2,264,543 | — | — |
| 2019-04-25 | $49.91 | $183.20 | 3,197,445 | — | — |
| 2019-04-24 | $50.95 | $187.01 | 2,657,599 | — | — |
| 2019-04-23 | $50.78 | $186.40 | 2,745,921 | — | — |
| 2019-04-22 | $50.43 | $184.95 | 2,391,808 | — | — |
| 2019-04-18 | $51.22 | $187.86 | 2,983,820 | — | — |
| 2019-04-17 | $50.25 | $184.31 | 2,863,993 | — | — |
| 2019-04-16 | $49.76 | $182.50 | 2,104,841 | — | — |
| 2019-04-15 | $49.51 | $181.57 | 2,585,702 | — | — |
| 2019-04-12 | $49.34 | $180.97 | 3,866,312 | — | — |
| 2019-04-11 | $49.66 | $182.14 | 2,837,754 | — | — |
| 2019-04-10 | $49.22 | $180.51 | 2,748,400 | — | — |
| 2019-04-09 | $48.63 | $178.34 | 3,631,821 | — | — |
| 2019-04-08 | $49.66 | $182.14 | 2,366,810 | — | — |
| 2019-04-05 | $50.03 | $183.49 | 3,685,227 | — | — |
| 2019-04-04 | $49.07 | $179.97 | 4,276,827 | — | — |
| 2019-04-03 | $48.22 | $176.85 | 3,999,673 | — | — |
| 2019-04-02 | $47.30 | $173.48 | 4,405,642 | — | — |
| 2019-04-01 | $47.35 | $173.65 | 5,029,367 | — | — |
| 2019-03-29 | $47.52 | $174.29 | 4,575,570 | — | — |
| 2019-03-28 | $48.17 | $176.67 | 6,361,627 | — | — |
| 2019-03-27 | $50.02 | $183.45 | 11,514,748 | — | — |
| 2019-03-26 | $48.12 | $176.50 | 6,642,603 | — | — |
| 2019-03-25 | $47.97 | $175.93 | 6,454,391 | — | — |
| 2019-03-22 | $46.31 | $169.86 | 4,497,475 | — | — |
| 2019-03-21 | $46.05 | $168.90 | 4,101,010 | — | — |
| 2019-03-20 | $44.74 | $164.10 | 5,084,736 | — | — |
| 2019-03-19 | $45.10 | $165.42 | 2,789,100 | — | — |
| 2019-03-18 | $46.33 | $169.93 | 2,495,315 | — | — |
| 2019-03-15 | $46.21 | $169.47 | 3,791,936 | — | — |
| 2019-03-14 | $46.49 | $170.49 | 2,836,825 | — | — |
| 2019-03-13 | $46.53 | $170.67 | 2,908,515 | — | — |
| 2019-03-12 | $47.01 | $172.41 | 2,341,604 | — | — |
| 2019-03-11 | $46.96 | $172.23 | 2,662,661 | — | — |
| 2019-03-08 | $46.21 | $169.47 | 3,846,995 | — | — |
| 2019-03-07 | $46.03 | $168.83 | 5,690,487 | — | — |
| 2019-03-06 | $44.43 | $162.97 | 3,420,366 | — | — |
| 2019-03-05 | $44.66 | $163.78 | 3,252,814 | — | — |
| 2019-03-04 | $46.08 | $169.00 | 3,310,042 | — | — |
| 2019-03-01 | $45.53 | $166.98 | 5,132,770 | — | — |
| 2019-02-28 | $46.45 | $170.35 | 4,486,009 | — | — |
| 2019-02-27 | $47.28 | $173.41 | 3,596,183 | — | — |
| 2019-02-26 | $47.88 | $175.61 | 2,885,686 | — | — |
| 2019-02-25 | $48.05 | $176.25 | 3,233,393 | — | — |
| 2019-02-22 | $48.64 | $178.41 | 4,707,898 | — | — |
| 2019-02-21 | $47.65 | $174.76 | 3,785,532 | — | — |
| 2019-02-20 | $47.39 | $173.80 | 3,802,680 | — | — |
| 2019-02-19 | $47.80 | $175.32 | 3,261,697 | — | — |
| 2019-02-15 | $47.34 | $173.62 | 3,716,837 | — | — |
| 2019-02-14 | $46.70 | $171.28 | 3,482,450 | — | — |
| 2019-02-13 | $46.63 | $171.03 | 4,777,832 | — | — |
| 2019-02-12 | $47.06 | $172.59 | 5,102,400 | — | — |
| 2019-02-11 | $44.52 | $163.29 | 1,916,835 | — | — |
| 2019-02-08 | $44.56 | $163.43 | 2,117,443 | — | — |
| 2019-02-07 | $44.71 | $164.00 | 2,712,761 | — | — |
| 2019-02-06 | $44.61 | $163.61 | 2,228,284 | — | — |
| 2019-02-05 | $45.41 | $166.55 | 3,143,626 | — | — |
| 2019-02-04 | $45.19 | $165.74 | 2,113,002 | — | — |
| 2019-02-01 | $45.64 | $167.41 | 3,481,107 | — | — |
| 2019-01-31 | $45.91 | $168.36 | 5,410,957 | — | — |
| 2019-01-30 | $44.92 | $164.74 | 4,713,476 | — | — |
| 2019-01-29 | $44.48 | $163.15 | 5,200,535 | — | — |
| 2019-01-28 | $43.10 | $158.07 | 3,152,716 | — | — |
| 2019-01-25 | $43.14 | $158.21 | 4,866,463 | — | — |
| 2019-01-24 | $43.44 | $159.31 | 3,829,331 | — | — |
| 2019-01-23 | $42.27 | $154.87 | 2,943,947 | — | — |
| 2019-01-22 | $42.12 | $154.34 | 3,171,207 | — | — |
| 2019-01-18 | $42.69 | $156.43 | 3,706,507 | — | — |
| 2019-01-17 | $43.35 | $158.85 | 3,628,722 | — | — |
| 2019-01-16 | $43.91 | $160.90 | 3,531,414 | — | — |
| 2019-01-15 | $44.41 | $162.75 | 3,037,950 | — | — |
| 2019-01-14 | $43.76 | $160.34 | 3,788,321 | — | — |
| 2019-01-11 | $44.93 | $164.63 | 5,573,138 | — | — |
| 2019-01-10 | $43.73 | $160.23 | 5,751,434 | — | — |
| 2019-01-09 | $44.81 | $164.20 | 14,350,126 | — | — |
| 2019-01-08 | $41.52 | $152.14 | 6,918,621 | — | — |
| 2019-01-07 | $41.03 | $150.33 | 6,326,918 | — | — |
| 2019-01-04 | $39.89 | $146.18 | 4,684,758 | — | — |
| 2019-01-03 | $38.29 | $140.29 | 2,826,391 | — | — |
| 2019-01-02 | $38.68 | $141.75 | 5,192,994 | — | — |