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
- 1993-10-22 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 | $53.10 | $459.82 | 279,760 | — | — |
| 2019-12-30 | $52.65 | $455.92 | 237,960 | — | — |
| 2019-12-27 | $53.15 | $455.70 | 244,540 | — | — |
| 2019-12-26 | $52.75 | $452.27 | 221,480 | — | — |
| 2019-12-24 | $52.95 | $453.99 | 99,780 | — | — |
| 2019-12-23 | $52.85 | $453.13 | 298,660 | — | — |
| 2019-12-20 | $53.50 | $458.70 | 1,622,220 | — | — |
| 2019-12-19 | $53.00 | $454.42 | 559,400 | — | — |
| 2019-12-18 | $53.05 | $454.85 | 425,840 | — | — |
| 2019-12-17 | $52.50 | $450.13 | 486,520 | — | — |
| 2019-12-16 | $53.20 | $456.13 | 486,380 | — | — |
| 2019-12-13 | $52.70 | $451.84 | 586,560 | — | — |
| 2019-12-12 | $52.80 | $452.70 | 358,540 | — | — |
| 2019-12-11 | $53.75 | $460.85 | 470,520 | — | — |
| 2019-12-10 | $55.60 | $476.71 | 509,660 | — | — |
| 2019-12-09 | $55.75 | $478.00 | 381,080 | — | — |
| 2019-12-06 | $55.20 | $473.28 | 287,340 | — | — |
| 2019-12-05 | $55.00 | $471.56 | 257,720 | — | — |
| 2019-12-04 | $54.95 | $471.14 | 204,760 | — | — |
| 2019-12-03 | $54.85 | $470.28 | 233,340 | — | — |
| 2019-12-02 | $54.65 | $468.56 | 243,380 | — | — |
| 2019-11-29 | $55.40 | $474.99 | 107,880 | — | — |
| 2019-11-27 | $55.70 | $477.57 | 197,060 | — | — |
| 2019-11-26 | $55.55 | $476.28 | 293,580 | — | — |
| 2019-11-25 | $55.05 | $471.99 | 282,560 | — | — |
| 2019-11-22 | $54.45 | $466.85 | 252,280 | — | — |
| 2019-11-21 | $54.45 | $466.85 | 408,480 | — | — |
| 2019-11-20 | $54.80 | $469.85 | 295,520 | — | — |
| 2019-11-19 | $54.85 | $470.28 | 603,260 | — | — |
| 2019-11-18 | $54.65 | $468.56 | 542,540 | — | — |
| 2019-11-15 | $54.60 | $468.14 | 285,520 | — | — |
| 2019-11-14 | $54.40 | $466.42 | 305,500 | — | — |
| 2019-11-13 | $54.15 | $464.28 | 464,560 | — | — |
| 2019-11-12 | $53.75 | $460.85 | 379,040 | — | — |
| 2019-11-11 | $54.30 | $465.56 | 604,100 | — | — |
| 2019-11-08 | $53.60 | $459.56 | 348,540 | — | — |
| 2019-11-07 | $53.30 | $456.99 | 308,880 | — | — |
| 2019-11-06 | $52.65 | $451.42 | 378,040 | — | — |
| 2019-11-05 | $52.20 | $447.56 | 408,040 | — | — |
| 2019-11-04 | $53.75 | $460.85 | 296,020 | — | — |
| 2019-11-01 | $53.85 | $461.70 | 381,040 | — | — |
| 2019-10-31 | $54.40 | $466.42 | 400,860 | — | — |
| 2019-10-30 | $54.35 | $465.99 | 256,880 | — | — |
| 2019-10-29 | $54.00 | $462.99 | 370,640 | — | — |
| 2019-10-28 | $53.50 | $458.70 | 302,900 | — | — |
| 2019-10-25 | $53.05 | $454.85 | 239,640 | — | — |
| 2019-10-24 | $53.45 | $458.27 | 227,300 | — | — |
| 2019-10-23 | $53.55 | $459.13 | 208,660 | — | — |
| 2019-10-22 | $53.40 | $457.85 | 234,460 | — | — |
| 2019-10-21 | $53.45 | $458.27 | 268,420 | — | — |
| 2019-10-18 | $53.25 | $456.56 | 202,140 | — | — |
| 2019-10-17 | $52.90 | $453.56 | 345,720 | — | — |
| 2019-10-16 | $52.35 | $448.84 | 216,360 | — | — |
| 2019-10-15 | $52.50 | $450.13 | 278,660 | — | — |
| 2019-10-14 | $52.35 | $448.84 | 142,340 | — | — |
| 2019-10-11 | $52.40 | $449.27 | 486,320 | — | — |
| 2019-10-10 | $52.40 | $449.27 | 381,260 | — | — |
| 2019-10-09 | $51.85 | $444.56 | 264,960 | — | — |
| 2019-10-08 | $51.60 | $442.41 | 246,240 | — | — |
| 2019-10-07 | $51.50 | $441.56 | 245,440 | — | — |
| 2019-10-04 | $52.00 | $445.84 | 175,680 | — | — |
| 2019-10-03 | $51.75 | $443.70 | 232,000 | — | — |
| 2019-10-02 | $50.80 | $435.55 | 268,720 | — | — |
| 2019-10-01 | $50.85 | $435.98 | 171,000 | — | — |
| 2019-09-30 | $51.25 | $439.41 | 285,440 | — | — |
| 2019-09-27 | $51.00 | $437.27 | 150,500 | — | — |
| 2019-09-26 | $51.90 | $440.57 | 315,700 | — | — |
| 2019-09-25 | $51.30 | $435.48 | 376,960 | — | — |
| 2019-09-24 | $51.35 | $435.90 | 452,360 | — | — |
| 2019-09-23 | $51.95 | $440.99 | 337,320 | — | — |
| 2019-09-20 | $51.80 | $439.72 | 1,713,120 | — | — |
| 2019-09-19 | $51.90 | $440.57 | 462,320 | — | — |
| 2019-09-18 | $51.45 | $436.75 | 426,000 | — | — |
| 2019-09-17 | $51.45 | $436.75 | 302,280 | — | — |
| 2019-09-16 | $51.15 | $434.20 | 290,920 | — | — |
| 2019-09-13 | $50.50 | $428.69 | 571,780 | — | — |
| 2019-09-12 | $50.45 | $428.26 | 482,660 | — | — |
| 2019-09-11 | $50.30 | $426.99 | 444,480 | — | — |
| 2019-09-10 | $50.00 | $424.44 | 618,160 | — | — |
| 2019-09-09 | $49.75 | $422.32 | 666,320 | — | — |
| 2019-09-06 | $49.75 | $422.32 | 530,540 | — | — |
| 2019-09-05 | $49.00 | $415.95 | 2,515,040 | — | — |
| 2019-09-04 | $52.30 | $443.97 | 287,660 | — | — |
| 2019-09-03 | $52.50 | $445.66 | 185,900 | — | — |
| 2019-08-30 | $51.95 | $440.99 | 140,940 | — | — |
| 2019-08-29 | $52.05 | $441.84 | 150,220 | — | — |
| 2019-08-28 | $51.75 | $439.30 | 201,060 | — | — |
| 2019-08-27 | $51.60 | $438.02 | 400,660 | — | — |
| 2019-08-26 | $52.10 | $442.27 | 287,960 | — | — |
| 2019-08-23 | $52.00 | $441.42 | 379,760 | — | — |
| 2019-08-22 | $52.85 | $448.63 | 184,600 | — | — |
| 2019-08-21 | $52.50 | $445.66 | 376,500 | — | — |
| 2019-08-20 | $52.55 | $446.09 | 238,860 | — | — |
| 2019-08-19 | $53.05 | $450.33 | 259,660 | — | — |
| 2019-08-16 | $52.70 | $447.36 | 493,220 | — | — |
| 2019-08-15 | $52.00 | $441.42 | 312,120 | — | — |
| 2019-08-14 | $51.40 | $436.33 | 506,200 | — | — |
| 2019-08-13 | $51.45 | $436.75 | 167,940 | — | — |
| 2019-08-12 | $51.30 | $435.48 | 183,440 | — | — |
| 2019-08-09 | $51.35 | $435.90 | 303,380 | — | — |
| 2019-08-08 | $51.20 | $434.63 | 652,620 | — | — |
| 2019-08-07 | $49.30 | $418.50 | 332,480 | — | — |
| 2019-08-06 | $47.50 | $403.22 | 315,020 | — | — |
| 2019-08-05 | $46.75 | $396.85 | 263,960 | — | — |
| 2019-08-02 | $48.05 | $407.89 | 243,220 | — | — |
| 2019-08-01 | $48.85 | $414.68 | 226,980 | — | — |
| 2019-07-31 | $49.35 | $418.92 | 380,380 | — | — |
| 2019-07-30 | $49.25 | $418.07 | 198,260 | — | — |
| 2019-07-29 | $48.70 | $413.41 | 156,020 | — | — |
| 2019-07-26 | $48.50 | $411.71 | 150,640 | — | — |
| 2019-07-25 | $48.40 | $410.86 | 213,520 | — | — |
| 2019-07-24 | $48.55 | $412.13 | 271,600 | — | — |
| 2019-07-23 | $48.05 | $407.89 | 149,280 | — | — |
| 2019-07-22 | $47.40 | $402.37 | 157,600 | — | — |
| 2019-07-19 | $47.45 | $402.79 | 292,360 | — | — |
| 2019-07-18 | $48.20 | $409.16 | 222,160 | — | — |
| 2019-07-17 | $48.00 | $407.46 | 274,000 | — | — |
| 2019-07-16 | $48.00 | $407.46 | 301,260 | — | — |
| 2019-07-15 | $47.65 | $404.49 | 196,420 | — | — |
| 2019-07-12 | $47.35 | $401.95 | 207,420 | — | — |
| 2019-07-11 | $47.55 | $403.64 | 483,240 | — | — |
| 2019-07-10 | $48.00 | $407.46 | 313,040 | — | — |
| 2019-07-09 | $47.75 | $405.34 | 180,960 | — | — |
| 2019-07-08 | $47.60 | $404.07 | 164,880 | — | — |
| 2019-07-05 | $47.45 | $402.79 | 348,800 | — | — |
| 2019-07-03 | $47.75 | $405.34 | 89,960 | — | — |
| 2019-07-02 | $47.10 | $399.82 | 180,860 | — | — |
| 2019-07-01 | $46.60 | $395.58 | 236,320 | — | — |
| 2019-06-28 | $47.05 | $399.40 | 910,880 | — | — |
| 2019-06-27 | $46.50 | $394.73 | 297,660 | — | — |
| 2019-06-26 | $46.10 | $386.96 | 327,000 | — | — |
| 2019-06-25 | $47.70 | $400.39 | 282,480 | — | — |
| 2019-06-24 | $48.30 | $405.43 | 301,920 | — | — |
| 2019-06-21 | $48.60 | $407.95 | 473,460 | — | — |
| 2019-06-20 | $49.00 | $411.31 | 409,680 | — | — |
| 2019-06-19 | $48.65 | $408.37 | 251,460 | — | — |
| 2019-06-18 | $48.35 | $405.85 | 827,280 | — | — |
| 2019-06-17 | $48.45 | $406.69 | 765,560 | — | — |
| 2019-06-14 | $47.00 | $394.52 | 175,800 | — | — |
| 2019-06-13 | $47.60 | $399.55 | 279,580 | — | — |
| 2019-06-12 | $46.65 | $391.58 | 225,080 | — | — |
| 2019-06-11 | $46.10 | $386.96 | 408,960 | — | — |
| 2019-06-10 | $46.25 | $388.22 | 197,220 | — | — |
| 2019-06-07 | $47.05 | $394.94 | 236,460 | — | — |
| 2019-06-06 | $46.95 | $394.10 | 251,960 | — | — |
| 2019-06-05 | $46.75 | $392.42 | 201,140 | — | — |
| 2019-06-04 | $45.75 | $384.03 | 365,700 | — | — |
| 2019-06-03 | $45.45 | $381.51 | 436,440 | — | — |
| 2019-05-31 | $45.85 | $384.86 | 580,440 | — | — |
| 2019-05-30 | $45.45 | $381.51 | 362,140 | — | — |
| 2019-05-29 | $45.35 | $380.67 | 297,240 | — | — |
| 2019-05-28 | $45.90 | $385.28 | 363,820 | — | — |
| 2019-05-24 | $45.75 | $384.03 | 429,420 | — | — |
| 2019-05-23 | $45.60 | $382.77 | 375,660 | — | — |
| 2019-05-22 | $45.35 | $380.67 | 246,860 | — | — |
| 2019-05-21 | $45.45 | $381.51 | 178,260 | — | — |
| 2019-05-20 | $45.10 | $378.57 | 171,120 | — | — |
| 2019-05-17 | $45.90 | $385.28 | 270,320 | — | — |
| 2019-05-16 | $46.25 | $388.22 | 232,700 | — | — |
| 2019-05-15 | $45.95 | $385.70 | 242,960 | — | — |
| 2019-05-14 | $45.75 | $384.03 | 223,780 | — | — |
| 2019-05-13 | $45.80 | $384.44 | 288,140 | — | — |
| 2019-05-10 | $45.95 | $385.70 | 232,720 | — | — |
| 2019-05-09 | $45.60 | $382.77 | 281,700 | — | — |
| 2019-05-08 | $45.05 | $378.15 | 212,900 | — | — |
| 2019-05-07 | $45.20 | $379.41 | 323,580 | — | — |
| 2019-05-06 | $45.85 | $384.86 | 268,580 | — | — |
| 2019-05-03 | $45.70 | $383.61 | 276,460 | — | — |
| 2019-05-02 | $44.80 | $376.05 | 323,620 | — | — |
| 2019-05-01 | $45.10 | $378.57 | 544,560 | — | — |
| 2019-04-30 | $45.35 | $380.67 | 334,260 | — | — |
| 2019-04-29 | $44.95 | $377.31 | 305,980 | — | — |
| 2019-04-26 | $45.45 | $381.51 | 191,340 | — | — |
| 2019-04-25 | $45.15 | $378.99 | 187,260 | — | — |
| 2019-04-24 | $45.75 | $384.03 | 217,700 | — | — |
| 2019-04-23 | $45.60 | $382.77 | 438,780 | — | — |
| 2019-04-22 | $44.35 | $372.27 | 292,320 | — | — |
| 2019-04-18 | $45.10 | $378.57 | 160,800 | — | — |
| 2019-04-17 | $44.80 | $376.05 | 493,280 | — | — |
| 2019-04-16 | $44.65 | $374.79 | 242,220 | — | — |
| 2019-04-15 | $45.60 | $382.77 | 186,580 | — | — |
| 2019-04-12 | $46.20 | $387.80 | 196,140 | — | — |
| 2019-04-11 | $46.30 | $388.64 | 314,080 | — | — |
| 2019-04-10 | $46.05 | $386.54 | 444,860 | — | — |
| 2019-04-09 | $45.35 | $380.67 | 212,920 | — | — |
| 2019-04-08 | $46.20 | $387.80 | 215,420 | — | — |
| 2019-04-05 | $46.90 | $393.68 | 390,240 | — | — |
| 2019-04-04 | $47.05 | $394.94 | 376,560 | — | — |
| 2019-04-03 | $47.00 | $394.52 | 309,280 | — | — |
| 2019-04-02 | $46.60 | $391.16 | 425,400 | — | — |
| 2019-04-01 | $46.15 | $387.38 | 592,540 | — | — |
| 2019-03-29 | $45.30 | $380.25 | 323,660 | — | — |
| 2019-03-28 | $45.70 | $383.61 | 169,700 | — | — |
| 2019-03-27 | $45.80 | $380.12 | 258,380 | — | — |
| 2019-03-26 | $45.95 | $381.37 | 241,240 | — | — |
| 2019-03-25 | $45.65 | $378.88 | 231,220 | — | — |
| 2019-03-22 | $45.65 | $378.88 | 385,320 | — | — |
| 2019-03-21 | $46.05 | $382.20 | 634,080 | — | — |
| 2019-03-20 | $45.25 | $375.56 | 351,740 | — | — |
| 2019-03-19 | $44.75 | $371.41 | 265,580 | — | — |
| 2019-03-18 | $44.60 | $370.16 | 258,480 | — | — |
| 2019-03-15 | $44.70 | $370.99 | 728,980 | — | — |
| 2019-03-14 | $45.25 | $375.56 | 246,500 | — | — |
| 2019-03-13 | $45.45 | $377.22 | 312,640 | — | — |
| 2019-03-12 | $45.15 | $374.73 | 296,080 | — | — |
| 2019-03-11 | $44.65 | $370.58 | 230,740 | — | — |
| 2019-03-08 | $44.05 | $365.60 | 273,000 | — | — |
| 2019-03-07 | $44.10 | $366.01 | 283,140 | — | — |
| 2019-03-06 | $44.40 | $368.50 | 501,340 | — | — |
| 2019-03-05 | $44.35 | $368.09 | 652,360 | — | — |
| 2019-03-04 | $44.80 | $371.82 | 943,720 | — | — |
| 2019-03-01 | $44.95 | $373.07 | 1,783,020 | — | — |
| 2019-02-28 | $46.45 | $385.52 | 677,460 | — | — |
| 2019-02-27 | $46.90 | $389.25 | 748,600 | — | — |
| 2019-02-26 | $47.55 | $394.65 | 496,740 | — | — |
| 2019-02-25 | $47.35 | $392.99 | 282,480 | — | — |
| 2019-02-22 | $47.95 | $397.97 | 224,660 | — | — |
| 2019-02-21 | $47.60 | $395.06 | 170,840 | — | — |
| 2019-02-20 | $47.60 | $395.06 | 326,460 | — | — |
| 2019-02-19 | $47.85 | $397.14 | 332,940 | — | — |
| 2019-02-15 | $48.15 | $399.63 | 395,520 | — | — |
| 2019-02-14 | $47.95 | $397.97 | 451,940 | — | — |
| 2019-02-13 | $47.70 | $395.89 | 158,400 | — | — |
| 2019-02-12 | $47.30 | $392.57 | 228,940 | — | — |
| 2019-02-11 | $47.50 | $394.23 | 415,600 | — | — |
| 2019-02-08 | $47.35 | $392.99 | 150,520 | — | — |
| 2019-02-07 | $47.50 | $394.23 | 352,920 | — | — |
| 2019-02-06 | $46.75 | $388.01 | 269,700 | — | — |
| 2019-02-05 | $47.20 | $391.74 | 266,320 | — | — |
| 2019-02-04 | $47.25 | $392.16 | 499,240 | — | — |
| 2019-02-01 | $47.60 | $395.06 | 314,400 | — | — |
| 2019-01-31 | $48.05 | $398.80 | 394,900 | — | — |
| 2019-01-30 | $47.30 | $392.57 | 376,480 | — | — |
| 2019-01-29 | $47.15 | $391.33 | 329,180 | — | — |
| 2019-01-28 | $46.95 | $389.67 | 260,200 | — | — |
| 2019-01-25 | $46.25 | $383.86 | 357,260 | — | — |
| 2019-01-24 | $45.75 | $379.71 | 191,560 | — | — |
| 2019-01-23 | $45.85 | $380.54 | 275,220 | — | — |
| 2019-01-22 | $45.35 | $376.39 | 361,260 | — | — |
| 2019-01-18 | $45.05 | $373.90 | 376,620 | — | — |
| 2019-01-17 | $44.95 | $373.07 | 345,140 | — | — |
| 2019-01-16 | $44.90 | $372.65 | 352,860 | — | — |
| 2019-01-15 | $44.20 | $366.84 | 228,160 | — | — |
| 2019-01-14 | $43.85 | $363.94 | 252,080 | — | — |
| 2019-01-11 | $43.80 | $363.52 | 253,580 | — | — |
| 2019-01-10 | $43.70 | $362.69 | 378,940 | — | — |
| 2019-01-09 | $43.15 | $358.13 | 353,380 | — | — |
| 2019-01-08 | $43.00 | $356.88 | 263,760 | — | — |
| 2019-01-07 | $42.45 | $352.32 | 229,400 | — | — |
| 2019-01-04 | $41.55 | $344.85 | 289,560 | — | — |
| 2019-01-03 | $40.45 | $335.72 | 381,860 | — | — |
| 2019-01-02 | $40.60 | $336.96 | 321,800 | — | — |