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
- 1973-02-21 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 | $54.72 | $311.08 | 1,450,100 | — | — |
| 2019-12-30 | $54.38 | $309.15 | 832,500 | — | — |
| 2019-12-27 | $54.34 | $308.92 | 1,891,500 | — | — |
| 2019-12-26 | $54.22 | $308.24 | 1,140,500 | — | — |
| 2019-12-24 | $54.27 | $308.52 | 960,500 | — | — |
| 2019-12-23 | $54.30 | $308.69 | 1,802,700 | — | — |
| 2019-12-20 | $54.95 | $312.39 | 4,241,500 | — | — |
| 2019-12-19 | $54.22 | $308.24 | 1,418,600 | — | — |
| 2019-12-18 | $54.28 | $308.58 | 3,987,000 | — | — |
| 2019-12-17 | $53.88 | $306.31 | 1,313,400 | — | — |
| 2019-12-16 | $53.48 | $304.03 | 1,322,900 | — | — |
| 2019-12-13 | $52.93 | $300.91 | 1,579,000 | — | — |
| 2019-12-12 | $52.59 | $298.97 | 1,197,400 | — | — |
| 2019-12-11 | $53.04 | $301.53 | 1,050,200 | — | — |
| 2019-12-10 | $52.95 | $301.02 | 954,400 | — | — |
| 2019-12-09 | $52.88 | $300.62 | 1,682,000 | — | — |
| 2019-12-06 | $53.11 | $301.93 | 1,152,200 | — | — |
| 2019-12-05 | $53.17 | $302.27 | 744,400 | — | — |
| 2019-12-04 | $53.17 | $302.27 | 1,235,200 | — | — |
| 2019-12-03 | $52.70 | $299.60 | 1,544,700 | — | — |
| 2019-12-02 | $52.43 | $298.06 | 1,349,800 | — | — |
| 2019-11-29 | $53.00 | $301.30 | 584,300 | — | — |
| 2019-11-27 | $53.05 | $301.59 | 1,044,800 | — | — |
| 2019-11-26 | $52.97 | $301.13 | 2,393,300 | — | — |
| 2019-11-25 | $52.75 | $299.88 | 1,208,000 | — | — |
| 2019-11-22 | $53.39 | $303.52 | 959,600 | — | — |
| 2019-11-21 | $53.38 | $303.46 | 1,784,300 | — | — |
| 2019-11-20 | $53.14 | $302.10 | 1,386,500 | — | — |
| 2019-11-19 | $52.58 | $298.92 | 1,576,700 | — | — |
| 2019-11-18 | $52.85 | $300.45 | 1,461,500 | — | — |
| 2019-11-15 | $52.88 | $300.62 | 1,693,900 | — | — |
| 2019-11-14 | $53.06 | $301.64 | 2,515,700 | — | — |
| 2019-11-13 | $52.63 | $299.20 | 2,207,300 | — | — |
| 2019-11-12 | $51.68 | $293.80 | 1,343,400 | — | — |
| 2019-11-11 | $51.60 | $293.34 | 1,081,000 | — | — |
| 2019-11-08 | $51.68 | $293.80 | 1,573,400 | — | — |
| 2019-11-07 | $51.50 | $292.78 | 2,675,000 | — | — |
| 2019-11-06 | $51.90 | $295.05 | 2,227,900 | — | — |
| 2019-11-05 | $51.71 | $293.97 | 1,941,000 | — | — |
| 2019-11-04 | $52.18 | $296.64 | 1,459,800 | — | — |
| 2019-11-01 | $53.03 | $301.47 | 1,394,400 | — | — |
| 2019-10-31 | $53.34 | $303.24 | 1,680,500 | — | — |
| 2019-10-30 | $52.95 | $301.02 | 1,285,400 | — | — |
| 2019-10-29 | $52.52 | $296.56 | 1,052,500 | — | — |
| 2019-10-28 | $52.73 | $297.74 | 1,647,400 | — | — |
| 2019-10-25 | $53.18 | $300.28 | 1,213,000 | — | — |
| 2019-10-24 | $53.66 | $302.99 | 1,374,600 | — | — |
| 2019-10-23 | $53.64 | $302.88 | 1,470,000 | — | — |
| 2019-10-22 | $53.37 | $301.36 | 1,359,100 | — | — |
| 2019-10-21 | $53.15 | $300.11 | 1,099,700 | — | — |
| 2019-10-18 | $52.98 | $299.15 | 1,263,400 | — | — |
| 2019-10-17 | $52.74 | $297.80 | 1,047,100 | — | — |
| 2019-10-16 | $52.29 | $295.26 | 931,800 | — | — |
| 2019-10-15 | $51.99 | $293.56 | 1,251,300 | — | — |
| 2019-10-14 | $52.38 | $295.77 | 993,200 | — | — |
| 2019-10-11 | $53.03 | $299.44 | 1,260,000 | — | — |
| 2019-10-10 | $53.49 | $302.03 | 799,800 | — | — |
| 2019-10-09 | $53.54 | $302.32 | 717,200 | — | — |
| 2019-10-08 | $53.39 | $301.47 | 1,002,700 | — | — |
| 2019-10-07 | $53.78 | $303.67 | 1,113,300 | — | — |
| 2019-10-04 | $54.35 | $306.89 | 1,026,400 | — | — |
| 2019-10-03 | $53.38 | $301.41 | 1,153,500 | — | — |
| 2019-10-02 | $53.31 | $301.02 | 938,000 | — | — |
| 2019-10-01 | $53.89 | $304.29 | 868,600 | — | — |
| 2019-09-30 | $53.93 | $304.52 | 1,009,200 | — | — |
| 2019-09-27 | $54.03 | $305.08 | 530,900 | — | — |
| 2019-09-26 | $54.26 | $306.38 | 796,600 | — | — |
| 2019-09-25 | $54.03 | $305.08 | 915,100 | — | — |
| 2019-09-24 | $54.16 | $305.82 | 1,290,300 | — | — |
| 2019-09-23 | $53.27 | $300.79 | 1,419,700 | — | — |
| 2019-09-20 | $53.18 | $300.28 | 2,293,200 | — | — |
| 2019-09-19 | $53.11 | $299.89 | 1,146,100 | — | — |
| 2019-09-18 | $52.95 | $298.98 | 1,045,500 | — | — |
| 2019-09-17 | $52.81 | $298.19 | 1,211,200 | — | — |
| 2019-09-16 | $51.93 | $293.23 | 1,305,100 | — | — |
| 2019-09-13 | $51.65 | $291.64 | 1,058,500 | — | — |
| 2019-09-12 | $51.70 | $291.93 | 912,000 | — | — |
| 2019-09-11 | $51.43 | $290.40 | 1,136,400 | — | — |
| 2019-09-10 | $50.96 | $287.75 | 2,364,800 | — | — |
| 2019-09-09 | $51.29 | $289.61 | 1,838,900 | — | — |
| 2019-09-06 | $52.26 | $295.09 | 1,778,700 | — | — |
| 2019-09-05 | $52.56 | $296.78 | 1,627,700 | — | — |
| 2019-09-04 | $53.51 | $302.15 | 1,529,700 | — | — |
| 2019-09-03 | $53.56 | $302.43 | 2,263,800 | — | — |
| 2019-08-30 | $52.45 | $296.16 | 1,587,400 | — | — |
| 2019-08-29 | $52.53 | $296.61 | 1,174,700 | — | — |
| 2019-08-28 | $52.38 | $295.77 | 2,199,400 | — | — |
| 2019-08-27 | $52.34 | $295.54 | 1,342,500 | — | — |
| 2019-08-26 | $52.26 | $295.09 | 647,800 | — | — |
| 2019-08-23 | $51.64 | $291.59 | 982,100 | — | — |
| 2019-08-22 | $52.18 | $294.64 | 866,800 | — | — |
| 2019-08-21 | $52.16 | $294.52 | 992,900 | — | — |
| 2019-08-20 | $51.87 | $292.89 | 572,000 | — | — |
| 2019-08-19 | $51.98 | $293.51 | 750,200 | — | — |
| 2019-08-16 | $51.63 | $291.53 | 1,048,900 | — | — |
| 2019-08-15 | $51.57 | $291.19 | 1,201,800 | — | — |
| 2019-08-14 | $50.85 | $287.13 | 761,700 | — | — |
| 2019-08-13 | $51.44 | $290.46 | 971,100 | — | — |
| 2019-08-12 | $51.38 | $290.12 | 1,465,600 | — | — |
| 2019-08-09 | $51.49 | $290.74 | 816,200 | — | — |
| 2019-08-08 | $51.34 | $289.89 | 1,122,300 | — | — |
| 2019-08-07 | $50.69 | $286.22 | 1,335,200 | — | — |
| 2019-08-06 | $50.44 | $284.81 | 1,559,400 | — | — |
| 2019-08-05 | $49.75 | $280.92 | 1,954,600 | — | — |
| 2019-08-02 | $50.13 | $283.06 | 1,358,600 | — | — |
| 2019-08-01 | $49.98 | $282.21 | 1,547,000 | — | — |
| 2019-07-31 | $49.54 | $279.73 | 1,314,500 | — | — |
| 2019-07-30 | $49.67 | $280.46 | 1,056,700 | — | — |
| 2019-07-29 | $50.15 | $281.17 | 1,275,700 | — | — |
| 2019-07-26 | $49.79 | $279.15 | 825,600 | — | — |
| 2019-07-25 | $49.39 | $276.91 | 797,900 | — | — |
| 2019-07-24 | $49.51 | $277.58 | 796,600 | — | — |
| 2019-07-23 | $49.59 | $278.03 | 816,600 | — | — |
| 2019-07-22 | $49.89 | $279.71 | 743,000 | — | — |
| 2019-07-19 | $49.93 | $279.94 | 892,100 | — | — |
| 2019-07-18 | $50.85 | $285.09 | 798,600 | — | — |
| 2019-07-17 | $50.27 | $281.84 | 824,400 | — | — |
| 2019-07-16 | $49.95 | $280.05 | 673,500 | — | — |
| 2019-07-15 | $50.00 | $280.33 | 725,900 | — | — |
| 2019-07-12 | $49.85 | $279.49 | 632,900 | — | — |
| 2019-07-11 | $50.29 | $281.95 | 881,100 | — | — |
| 2019-07-10 | $50.37 | $282.40 | 982,300 | — | — |
| 2019-07-09 | $50.11 | $280.95 | 987,000 | — | — |
| 2019-07-08 | $49.93 | $279.94 | 924,100 | — | — |
| 2019-07-05 | $49.95 | $280.05 | 810,000 | — | — |
| 2019-07-03 | $50.18 | $281.34 | 749,900 | — | — |
| 2019-07-02 | $49.69 | $278.59 | 1,500,400 | — | — |
| 2019-07-01 | $48.99 | $274.67 | 873,300 | — | — |
| 2019-06-28 | $49.08 | $275.17 | 1,361,700 | — | — |
| 2019-06-27 | $48.93 | $274.33 | 1,137,500 | — | — |
| 2019-06-26 | $48.98 | $274.61 | 1,460,400 | — | — |
| 2019-06-25 | $49.78 | $279.10 | 1,370,900 | — | — |
| 2019-06-24 | $49.81 | $279.26 | 878,200 | — | — |
| 2019-06-21 | $49.96 | $280.10 | 1,925,500 | — | — |
| 2019-06-20 | $49.98 | $280.22 | 984,400 | — | — |
| 2019-06-19 | $49.65 | $278.37 | 2,521,100 | — | — |
| 2019-06-18 | $49.19 | $275.79 | 1,557,600 | — | — |
| 2019-06-17 | $49.60 | $278.09 | 891,600 | — | — |
| 2019-06-14 | $50.00 | $280.33 | 1,126,200 | — | — |
| 2019-06-13 | $49.23 | $276.01 | 1,152,000 | — | — |
| 2019-06-12 | $49.04 | $274.95 | 780,200 | — | — |
| 2019-06-11 | $48.21 | $270.29 | 1,199,200 | — | — |
| 2019-06-10 | $48.78 | $273.49 | 657,600 | — | — |
| 2019-06-07 | $49.00 | $274.72 | 1,042,900 | — | — |
| 2019-06-06 | $49.28 | $276.29 | 815,600 | — | — |
| 2019-06-05 | $49.07 | $275.11 | 1,207,300 | — | — |
| 2019-06-04 | $47.95 | $268.84 | 988,000 | — | — |
| 2019-06-03 | $48.00 | $269.12 | 1,333,200 | — | — |
| 2019-05-31 | $47.46 | $266.09 | 1,210,100 | — | — |
| 2019-05-30 | $46.89 | $262.89 | 801,600 | — | — |
| 2019-05-29 | $46.89 | $262.89 | 1,152,100 | — | — |
| 2019-05-28 | $47.65 | $267.15 | 1,654,600 | — | — |
| 2019-05-24 | $48.72 | $273.15 | 695,600 | — | — |
| 2019-05-23 | $48.77 | $273.43 | 983,000 | — | — |
| 2019-05-22 | $48.47 | $271.75 | 756,800 | — | — |
| 2019-05-21 | $48.08 | $269.56 | 840,600 | — | — |
| 2019-05-20 | $48.20 | $270.24 | 929,000 | — | — |
| 2019-05-17 | $48.10 | $269.68 | 790,000 | — | — |
| 2019-05-16 | $47.77 | $267.83 | 1,069,000 | — | — |
| 2019-05-15 | $47.31 | $265.25 | 885,800 | — | — |
| 2019-05-14 | $47.35 | $265.47 | 990,000 | — | — |
| 2019-05-13 | $47.85 | $268.27 | 1,057,400 | — | — |
| 2019-05-10 | $47.18 | $264.52 | 734,700 | — | — |
| 2019-05-09 | $46.28 | $259.47 | 1,057,500 | — | — |
| 2019-05-08 | $46.16 | $258.80 | 1,397,100 | — | — |
| 2019-05-07 | $46.88 | $262.84 | 1,059,800 | — | — |
| 2019-05-06 | $47.13 | $264.24 | 783,100 | — | — |
| 2019-05-03 | $47.22 | $264.74 | 1,270,700 | — | — |
| 2019-05-02 | $46.68 | $261.72 | 1,400,800 | — | — |
| 2019-05-01 | $46.78 | $262.28 | 1,248,500 | — | — |
| 2019-04-30 | $47.23 | $264.80 | 1,409,700 | — | — |
| 2019-04-29 | $46.28 | $259.47 | 802,100 | — | — |
| 2019-04-26 | $46.98 | $261.41 | 1,124,900 | — | — |
| 2019-04-25 | $46.87 | $260.79 | 962,000 | — | — |
| 2019-04-24 | $46.68 | $259.74 | 1,248,400 | — | — |
| 2019-04-23 | $46.24 | $257.29 | 1,005,000 | — | — |
| 2019-04-22 | $45.94 | $255.62 | 1,113,000 | — | — |
| 2019-04-18 | $45.98 | $255.84 | 1,898,000 | — | — |
| 2019-04-17 | $45.90 | $255.40 | 776,600 | — | — |
| 2019-04-16 | $46.10 | $256.51 | 801,900 | — | — |
| 2019-04-15 | $46.73 | $260.02 | 764,600 | — | — |
| 2019-04-12 | $46.81 | $260.46 | 801,700 | — | — |
| 2019-04-11 | $46.63 | $259.46 | 1,152,500 | — | — |
| 2019-04-10 | $46.29 | $257.57 | 837,600 | — | — |
| 2019-04-09 | $46.44 | $258.40 | 833,900 | — | — |
| 2019-04-08 | $46.36 | $257.96 | 939,900 | — | — |
| 2019-04-05 | $46.74 | $260.07 | 986,500 | — | — |
| 2019-04-04 | $46.32 | $257.73 | 1,111,500 | — | — |
| 2019-04-03 | $46.53 | $258.90 | 1,704,600 | — | — |
| 2019-04-02 | $46.55 | $259.01 | 1,712,800 | — | — |
| 2019-04-01 | $46.85 | $260.68 | 1,350,400 | — | — |
| 2019-03-29 | $47.13 | $262.24 | 1,262,900 | — | — |
| 2019-03-28 | $46.90 | $260.96 | 1,034,800 | — | — |
| 2019-03-27 | $47.58 | $264.75 | 1,161,000 | — | — |
| 2019-03-26 | $47.86 | $266.30 | 800,400 | — | — |
| 2019-03-25 | $47.59 | $264.80 | 1,258,900 | — | — |
| 2019-03-22 | $47.55 | $264.58 | 1,165,500 | — | — |
| 2019-03-21 | $47.12 | $262.19 | 1,140,800 | — | — |
| 2019-03-20 | $46.58 | $259.18 | 1,649,300 | — | — |
| 2019-03-19 | $46.46 | $258.51 | 1,347,100 | — | — |
| 2019-03-18 | $47.10 | $262.07 | 1,360,600 | — | — |
| 2019-03-15 | $47.40 | $263.74 | 5,524,800 | — | — |
| 2019-03-14 | $46.93 | $261.13 | 1,902,400 | — | — |
| 2019-03-13 | $47.14 | $262.30 | 2,016,400 | — | — |
| 2019-03-12 | $47.15 | $262.35 | 2,268,300 | — | — |
| 2019-03-11 | $46.69 | $259.79 | 1,345,100 | — | — |
| 2019-03-08 | $46.25 | $257.34 | 1,609,000 | — | — |
| 2019-03-07 | $46.19 | $257.01 | 1,423,600 | — | — |
| 2019-03-06 | $46.02 | $256.07 | 1,196,800 | — | — |
| 2019-03-05 | $45.90 | $255.40 | 1,523,100 | — | — |
| 2019-03-04 | $46.28 | $257.51 | 1,841,600 | — | — |
| 2019-03-01 | $45.87 | $255.23 | 1,932,600 | — | — |
| 2019-02-28 | $45.87 | $255.23 | 1,886,700 | — | — |
| 2019-02-27 | $45.45 | $252.89 | 1,203,300 | — | — |
| 2019-02-26 | $45.46 | $252.95 | 1,470,000 | — | — |
| 2019-02-25 | $45.34 | $252.28 | 1,342,400 | — | — |
| 2019-02-22 | $45.68 | $254.17 | 1,676,100 | — | — |
| 2019-02-21 | $45.63 | $253.90 | 1,361,800 | — | — |
| 2019-02-20 | $45.17 | $251.34 | 1,718,900 | — | — |
| 2019-02-19 | $45.15 | $251.22 | 1,355,000 | — | — |
| 2019-02-15 | $44.98 | $250.28 | 2,110,000 | — | — |
| 2019-02-14 | $44.88 | $249.72 | 1,877,400 | — | — |
| 2019-02-13 | $44.90 | $249.83 | 1,198,900 | — | — |
| 2019-02-12 | $44.95 | $250.11 | 1,684,000 | — | — |
| 2019-02-11 | $44.92 | $249.94 | 1,314,800 | — | — |
| 2019-02-08 | $45.00 | $250.39 | 1,216,700 | — | — |
| 2019-02-07 | $44.74 | $248.94 | 1,909,400 | — | — |
| 2019-02-06 | $44.23 | $246.11 | 989,200 | — | — |
| 2019-02-05 | $44.36 | $246.83 | 1,101,900 | — | — |
| 2019-02-04 | $44.25 | $246.22 | 1,240,200 | — | — |
| 2019-02-01 | $44.16 | $245.72 | 3,437,400 | — | — |
| 2019-01-31 | $44.47 | $247.44 | 2,652,300 | — | — |
| 2019-01-30 | $43.33 | $241.10 | 1,770,100 | — | — |
| 2019-01-29 | $43.04 | $237.51 | 938,800 | — | — |
| 2019-01-28 | $42.96 | $237.07 | 1,234,200 | — | — |
| 2019-01-25 | $43.10 | $237.84 | 1,776,800 | — | — |
| 2019-01-24 | $43.92 | $242.36 | 1,610,400 | — | — |
| 2019-01-23 | $43.64 | $240.82 | 1,749,200 | — | — |
| 2019-01-22 | $43.14 | $238.06 | 1,976,700 | — | — |
| 2019-01-18 | $42.95 | $237.01 | 2,022,000 | — | — |
| 2019-01-17 | $42.53 | $234.69 | 1,167,500 | — | — |
| 2019-01-16 | $42.39 | $233.92 | 1,907,400 | — | — |
| 2019-01-15 | $42.03 | $231.93 | 2,315,500 | — | — |
| 2019-01-14 | $41.25 | $227.63 | 2,361,300 | — | — |
| 2019-01-11 | $41.96 | $231.55 | 1,646,900 | — | — |
| 2019-01-10 | $42.51 | $234.58 | 1,627,600 | — | — |
| 2019-01-09 | $41.69 | $230.06 | 1,279,100 | — | — |
| 2019-01-08 | $42.07 | $232.16 | 1,747,000 | — | — |
| 2019-01-07 | $41.43 | $228.62 | 1,583,500 | — | — |
| 2019-01-04 | $41.72 | $230.22 | 1,773,000 | — | — |
| 2019-01-03 | $41.22 | $227.47 | 2,475,500 | — | — |
| 2019-01-02 | $41.15 | $227.08 | 2,797,900 | — | — |