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 | $86.78 | $374.23 | 4,710,760 | — | — |
| 2019-12-30 | $86.86 | $374.56 | 3,932,934 | — | — |
| 2019-12-27 | $87.31 | $376.49 | 3,758,966 | — | — |
| 2019-12-26 | $87.16 | $375.84 | 3,062,675 | — | — |
| 2019-12-24 | $87.25 | $376.25 | 2,343,223 | — | — |
| 2019-12-23 | $87.54 | $377.48 | 7,895,946 | — | — |
| 2019-12-20 | $87.39 | $376.82 | 17,849,641 | — | — |
| 2019-12-19 | $85.87 | $370.28 | 7,602,716 | — | — |
| 2019-12-18 | $85.52 | $368.76 | 11,578,199 | — | — |
| 2019-12-17 | $84.94 | $366.29 | 11,690,545 | — | — |
| 2019-12-16 | $85.20 | $367.40 | 10,355,183 | — | — |
| 2019-12-13 | $85.10 | $366.99 | 7,571,800 | — | — |
| 2019-12-12 | $85.47 | $366.04 | 6,863,876 | — | — |
| 2019-12-11 | $84.90 | $363.63 | 6,821,746 | — | — |
| 2019-12-10 | $85.02 | $364.12 | 8,663,711 | — | — |
| 2019-12-09 | $84.66 | $362.57 | 8,054,823 | — | — |
| 2019-12-06 | $84.78 | $363.10 | 7,245,872 | — | — |
| 2019-12-05 | $84.69 | $362.69 | 8,267,462 | — | — |
| 2019-12-04 | $84.61 | $362.36 | 7,293,766 | — | — |
| 2019-12-03 | $83.38 | $357.09 | 7,466,162 | — | — |
| 2019-12-02 | $83.05 | $355.70 | 5,597,997 | — | — |
| 2019-11-29 | $83.19 | $356.28 | 4,880,222 | — | — |
| 2019-11-27 | $83.60 | $358.03 | 6,037,318 | — | — |
| 2019-11-26 | $83.34 | $356.93 | 19,233,420 | — | — |
| 2019-11-25 | $81.77 | $350.23 | 9,021,289 | — | — |
| 2019-11-22 | $81.54 | $349.21 | 7,800,159 | — | — |
| 2019-11-21 | $81.55 | $349.25 | 7,195,568 | — | — |
| 2019-11-20 | $81.36 | $348.47 | 8,160,147 | — | — |
| 2019-11-19 | $80.77 | $345.94 | 9,691,380 | — | — |
| 2019-11-18 | $80.28 | $343.81 | 10,701,757 | — | — |
| 2019-11-15 | $81.01 | $346.96 | 9,675,870 | — | — |
| 2019-11-14 | $80.68 | $345.53 | 7,911,247 | — | — |
| 2019-11-13 | $80.94 | $346.63 | 6,516,883 | — | — |
| 2019-11-12 | $80.27 | $343.77 | 8,616,656 | — | — |
| 2019-11-11 | $79.47 | $340.34 | 3,725,221 | — | — |
| 2019-11-08 | $79.76 | $341.60 | 6,653,123 | — | — |
| 2019-11-07 | $79.08 | $338.70 | 9,251,325 | — | — |
| 2019-11-06 | $79.44 | $340.21 | 9,735,606 | — | — |
| 2019-11-05 | $79.12 | $338.87 | 9,937,974 | — | — |
| 2019-11-04 | $80.06 | $342.87 | 8,947,195 | — | — |
| 2019-11-01 | $81.05 | $347.12 | 9,281,298 | — | — |
| 2019-10-31 | $82.69 | $354.15 | 12,419,429 | — | — |
| 2019-10-30 | $82.27 | $352.35 | 10,026,845 | — | — |
| 2019-10-29 | $81.20 | $347.78 | 17,371,019 | — | — |
| 2019-10-28 | $78.44 | $335.92 | 15,557,665 | — | — |
| 2019-10-25 | $78.49 | $336.17 | 7,868,384 | — | — |
| 2019-10-24 | $78.80 | $337.48 | 5,232,769 | — | — |
| 2019-10-23 | $79.07 | $338.66 | 8,511,961 | — | — |
| 2019-10-22 | $77.58 | $332.25 | 18,629,038 | — | — |
| 2019-10-21 | $80.65 | $345.40 | 5,352,136 | — | — |
| 2019-10-18 | $80.80 | $346.06 | 7,883,056 | — | — |
| 2019-10-17 | $79.96 | $342.46 | 7,178,486 | — | — |
| 2019-10-16 | $80.58 | $345.12 | 5,686,134 | — | — |
| 2019-10-15 | $81.15 | $347.53 | 5,205,102 | — | — |
| 2019-10-14 | $80.81 | $346.10 | 5,513,214 | — | — |
| 2019-10-11 | $80.48 | $344.67 | 6,229,626 | — | — |
| 2019-10-10 | $79.92 | $342.30 | 8,580,290 | — | — |
| 2019-10-09 | $80.32 | $344.02 | 4,660,875 | — | — |
| 2019-10-08 | $79.48 | $340.38 | 6,416,694 | — | — |
| 2019-10-07 | $80.52 | $344.87 | 5,086,154 | — | — |
| 2019-10-04 | $81.11 | $347.37 | 7,504,518 | — | — |
| 2019-10-03 | $78.95 | $338.13 | 5,790,095 | — | — |
| 2019-10-02 | $77.88 | $333.55 | 8,762,433 | — | — |
| 2019-10-01 | $79.78 | $341.69 | 7,050,001 | — | — |
| 2019-09-30 | $80.32 | $344.02 | 9,806,974 | — | — |
| 2019-09-27 | $79.11 | $338.83 | 7,827,093 | — | — |
| 2019-09-26 | $80.04 | $342.79 | 8,104,918 | — | — |
| 2019-09-25 | $79.29 | $339.60 | 7,290,936 | — | — |
| 2019-09-24 | $79.77 | $341.65 | 9,377,085 | — | — |
| 2019-09-23 | $80.50 | $344.75 | 8,909,572 | — | — |
| 2019-09-20 | $81.26 | $348.02 | 23,631,247 | — | — |
| 2019-09-19 | $80.12 | $343.16 | 6,922,774 | — | — |
| 2019-09-18 | $79.22 | $339.27 | 6,943,734 | — | — |
| 2019-09-17 | $78.73 | $337.19 | 7,375,405 | — | — |
| 2019-09-16 | $78.27 | $335.23 | 6,191,270 | — | — |
| 2019-09-13 | $78.83 | $337.60 | 7,521,496 | — | — |
| 2019-09-12 | $79.49 | $338.21 | 8,416,698 | — | — |
| 2019-09-11 | $79.12 | $336.63 | 10,602,197 | — | — |
| 2019-09-10 | $77.95 | $331.64 | 18,087,432 | — | — |
| 2019-09-09 | $79.65 | $338.86 | 12,040,786 | — | — |
| 2019-09-06 | $82.60 | $351.45 | 7,047,695 | — | — |
| 2019-09-05 | $82.16 | $349.54 | 7,524,954 | — | — |
| 2019-09-04 | $82.11 | $349.34 | 7,868,070 | — | — |
| 2019-09-03 | $82.68 | $351.77 | 6,695,882 | — | — |
| 2019-08-30 | $82.51 | $351.04 | 6,795,127 | — | — |
| 2019-08-29 | $82.75 | $352.06 | 6,321,012 | — | — |
| 2019-08-28 | $82.52 | $351.08 | 6,159,934 | — | — |
| 2019-08-27 | $81.60 | $347.18 | 6,527,049 | — | — |
| 2019-08-26 | $81.95 | $348.65 | 6,041,825 | — | — |
| 2019-08-23 | $81.05 | $344.83 | 10,608,694 | — | — |
| 2019-08-22 | $82.75 | $352.06 | 6,588,776 | — | — |
| 2019-08-21 | $82.93 | $352.83 | 6,486,072 | — | — |
| 2019-08-20 | $81.73 | $347.71 | 6,176,598 | — | — |
| 2019-08-19 | $82.24 | $349.90 | 7,655,221 | — | — |
| 2019-08-16 | $81.16 | $345.32 | 9,156,271 | — | — |
| 2019-08-15 | $79.64 | $338.82 | 9,543,612 | — | — |
| 2019-08-14 | $79.58 | $338.58 | 11,411,148 | — | — |
| 2019-08-13 | $82.14 | $349.46 | 8,413,658 | — | — |
| 2019-08-12 | $81.13 | $345.15 | 8,761,909 | — | — |
| 2019-08-09 | $81.60 | $347.18 | 8,968,260 | — | — |
| 2019-08-08 | $80.85 | $343.98 | 8,699,762 | — | — |
| 2019-08-07 | $80.39 | $342.03 | 11,509,660 | — | — |
| 2019-08-06 | $80.49 | $342.43 | 11,025,274 | — | — |
| 2019-08-05 | $79.31 | $337.44 | 11,885,578 | — | — |
| 2019-08-02 | $80.60 | $342.92 | 10,913,767 | — | — |
| 2019-08-01 | $79.86 | $339.76 | 10,550,006 | — | — |
| 2019-07-31 | $79.19 | $336.91 | 12,443,428 | — | — |
| 2019-07-30 | $79.46 | $338.05 | 14,286,965 | — | — |
| 2019-07-29 | $78.71 | $334.88 | 11,123,682 | — | — |
| 2019-07-26 | $77.70 | $330.58 | 7,638,977 | — | — |
| 2019-07-25 | $78.01 | $331.88 | 9,670,106 | — | — |
| 2019-07-24 | $78.01 | $331.88 | 7,720,197 | — | — |
| 2019-07-23 | $78.27 | $333.02 | 7,420,469 | — | — |
| 2019-07-22 | $77.49 | $329.69 | 7,261,697 | — | — |
| 2019-07-19 | $77.66 | $330.42 | 12,053,782 | — | — |
| 2019-07-18 | $78.90 | $335.70 | 8,472,661 | — | — |
| 2019-07-17 | $78.17 | $332.57 | 9,848,999 | — | — |
| 2019-07-16 | $77.85 | $331.23 | 8,448,662 | — | — |
| 2019-07-15 | $77.25 | $328.67 | 10,922,570 | — | — |
| 2019-07-12 | $76.08 | $323.68 | 18,910,636 | — | — |
| 2019-07-11 | $77.29 | $328.83 | 22,146,126 | — | — |
| 2019-07-10 | $80.94 | $344.34 | 5,996,132 | — | — |
| 2019-07-09 | $80.97 | $344.50 | 8,490,791 | — | — |
| 2019-07-08 | $80.19 | $341.18 | 13,693,273 | — | — |
| 2019-07-05 | $81.68 | $347.51 | 8,767,358 | — | — |
| 2019-07-03 | $82.92 | $352.79 | 6,533,232 | — | — |
| 2019-07-02 | $81.59 | $347.14 | 10,381,593 | — | — |
| 2019-07-01 | $80.87 | $344.06 | 10,260,863 | — | — |
| 2019-06-28 | $80.01 | $340.40 | 46,684,837 | — | — |
| 2019-06-27 | $79.99 | $340.32 | 11,721,670 | — | — |
| 2019-06-26 | $79.71 | $339.15 | 12,604,401 | — | — |
| 2019-06-25 | $81.34 | $346.05 | 9,348,894 | — | — |
| 2019-06-24 | $81.59 | $347.14 | 7,891,440 | — | — |
| 2019-06-21 | $80.70 | $343.33 | 15,034,294 | — | — |
| 2019-06-20 | $80.73 | $343.45 | 12,490,483 | — | — |
| 2019-06-19 | $81.45 | $346.53 | 9,825,419 | — | — |
| 2019-06-18 | $80.62 | $343.00 | 11,425,086 | — | — |
| 2019-06-17 | $79.48 | $338.17 | 6,427,279 | — | — |
| 2019-06-14 | $78.99 | $336.06 | 7,989,952 | — | — |
| 2019-06-13 | $79.10 | $334.32 | 10,194,001 | — | — |
| 2019-06-12 | $79.88 | $337.58 | 11,057,762 | — | — |
| 2019-06-11 | $79.18 | $334.64 | 7,789,679 | — | — |
| 2019-06-10 | $78.70 | $332.62 | 7,536,273 | — | — |
| 2019-06-07 | $78.68 | $332.54 | 8,797,436 | — | — |
| 2019-06-06 | $77.71 | $328.43 | 11,393,961 | — | — |
| 2019-06-05 | $77.95 | $329.44 | 9,821,961 | — | — |
| 2019-06-04 | $77.37 | $326.98 | 9,368,806 | — | — |
| 2019-06-03 | $76.58 | $323.67 | 9,218,103 | — | — |
| 2019-05-31 | $75.58 | $319.43 | 7,142,749 | — | — |
| 2019-05-30 | $76.03 | $321.33 | 7,483,768 | — | — |
| 2019-05-29 | $75.73 | $320.04 | 11,278,890 | — | — |
| 2019-05-28 | $76.58 | $323.67 | 13,779,733 | — | — |
| 2019-05-24 | $77.45 | $327.34 | 6,071,588 | — | — |
| 2019-05-23 | $77.31 | $326.73 | 9,831,498 | — | — |
| 2019-05-22 | $77.27 | $326.57 | 13,491,847 | — | — |
| 2019-05-21 | $75.86 | $320.60 | 10,873,734 | — | — |
| 2019-05-20 | $75.27 | $318.10 | 8,281,191 | — | — |
| 2019-05-17 | $75.11 | $317.46 | 8,259,707 | — | — |
| 2019-05-16 | $75.51 | $319.11 | 9,910,831 | — | — |
| 2019-05-15 | $74.00 | $312.74 | 7,284,543 | — | — |
| 2019-05-14 | $73.87 | $312.22 | 8,113,826 | — | — |
| 2019-05-13 | $73.64 | $311.21 | 9,641,705 | — | — |
| 2019-05-10 | $74.61 | $315.32 | 9,027,158 | — | — |
| 2019-05-09 | $74.74 | $315.89 | 8,105,861 | — | — |
| 2019-05-08 | $74.60 | $315.28 | 10,567,508 | — | — |
| 2019-05-07 | $74.33 | $314.15 | 10,523,387 | — | — |
| 2019-05-06 | $75.84 | $320.52 | 9,906,534 | — | — |
| 2019-05-03 | $76.34 | $322.62 | 7,942,582 | — | — |
| 2019-05-02 | $75.88 | $320.68 | 11,579,142 | — | — |
| 2019-05-01 | $75.11 | $317.46 | 15,288,643 | — | — |
| 2019-04-30 | $75.10 | $317.42 | 11,269,039 | — | — |
| 2019-04-29 | $73.26 | $309.63 | 7,395,317 | — | — |
| 2019-04-26 | $73.12 | $309.03 | 8,888,193 | — | — |
| 2019-04-25 | $72.84 | $307.86 | 13,994,154 | — | — |
| 2019-04-24 | $71.31 | $301.37 | 12,779,102 | — | — |
| 2019-04-23 | $71.18 | $300.84 | 19,281,523 | — | — |
| 2019-04-22 | $70.10 | $296.25 | 14,548,441 | — | — |
| 2019-04-18 | $69.84 | $295.16 | 32,768,445 | — | — |
| 2019-04-17 | $70.53 | $298.10 | 34,181,463 | — | — |
| 2019-04-16 | $74.01 | $312.78 | 12,531,250 | — | — |
| 2019-04-15 | $74.93 | $316.69 | 13,822,491 | — | — |
| 2019-04-12 | $75.79 | $320.32 | 10,164,762 | — | — |
| 2019-04-11 | $76.18 | $321.97 | 10,410,518 | — | — |
| 2019-04-10 | $77.12 | $325.93 | 6,894,268 | — | — |
| 2019-04-09 | $77.10 | $325.85 | 10,785,282 | — | — |
| 2019-04-08 | $77.24 | $326.45 | 10,586,267 | — | — |
| 2019-04-05 | $77.43 | $327.26 | 10,324,162 | — | — |
| 2019-04-04 | $78.10 | $330.08 | 10,257,719 | — | — |
| 2019-04-03 | $79.37 | $335.44 | 6,550,734 | — | — |
| 2019-04-02 | $79.40 | $335.57 | 5,875,088 | — | — |
| 2019-04-01 | $79.48 | $335.93 | 8,820,282 | — | — |
| 2019-03-29 | $79.36 | $335.40 | 10,147,994 | — | — |
| 2019-03-28 | $78.85 | $333.23 | 7,161,298 | — | — |
| 2019-03-27 | $78.52 | $331.86 | 10,020,766 | — | — |
| 2019-03-26 | $79.12 | $334.40 | 9,242,731 | — | — |
| 2019-03-25 | $78.58 | $332.10 | 7,878,654 | — | — |
| 2019-03-22 | $78.52 | $331.86 | 10,639,191 | — | — |
| 2019-03-21 | $79.15 | $334.52 | 9,473,291 | — | — |
| 2019-03-20 | $78.32 | $331.01 | 11,894,590 | — | — |
| 2019-03-19 | $78.16 | $330.32 | 10,224,393 | — | — |
| 2019-03-18 | $77.62 | $328.06 | 14,357,914 | — | — |
| 2019-03-15 | $77.83 | $328.95 | 17,341,046 | — | — |
| 2019-03-14 | $77.76 | $328.63 | 8,530,406 | — | — |
| 2019-03-13 | $77.86 | $326.85 | 8,059,749 | — | — |
| 2019-03-12 | $77.51 | $325.37 | 9,261,281 | — | — |
| 2019-03-11 | $77.17 | $323.93 | 9,126,613 | — | — |
| 2019-03-08 | $76.15 | $319.64 | 11,716,326 | — | — |
| 2019-03-07 | $76.77 | $322.25 | 10,925,505 | — | — |
| 2019-03-06 | $77.06 | $323.49 | 8,167,169 | — | — |
| 2019-03-05 | $77.96 | $327.25 | 8,698,190 | — | — |
| 2019-03-04 | $77.64 | $325.93 | 8,522,755 | — | — |
| 2019-03-01 | $77.91 | $327.05 | 10,624,205 | — | — |
| 2019-02-28 | $77.57 | $325.61 | 11,588,365 | — | — |
| 2019-02-27 | $76.93 | $322.93 | 7,852,978 | — | — |
| 2019-02-26 | $77.04 | $323.41 | 8,927,912 | — | — |
| 2019-02-25 | $76.70 | $321.97 | 9,741,265 | — | — |
| 2019-02-22 | $77.07 | $323.53 | 8,337,469 | — | — |
| 2019-02-21 | $76.17 | $319.76 | 7,740,633 | — | — |
| 2019-02-20 | $75.79 | $318.16 | 8,993,517 | — | — |
| 2019-02-19 | $75.61 | $317.40 | 9,653,547 | — | — |
| 2019-02-15 | $76.15 | $319.68 | 10,886,100 | — | — |
| 2019-02-14 | $75.32 | $316.20 | 8,577,042 | — | — |
| 2019-02-13 | $75.40 | $316.52 | 10,980,106 | — | — |
| 2019-02-12 | $74.92 | $314.52 | 13,676,086 | — | — |
| 2019-02-11 | $73.20 | $307.27 | 13,803,942 | — | — |
| 2019-02-08 | $73.97 | $310.51 | 9,266,940 | — | — |
| 2019-02-07 | $73.30 | $307.71 | 9,661,407 | — | — |
| 2019-02-06 | $73.85 | $309.99 | 8,375,721 | — | — |
| 2019-02-05 | $73.62 | $309.03 | 12,955,690 | — | — |
| 2019-02-04 | $73.35 | $307.91 | 11,824,165 | — | — |
| 2019-02-01 | $72.95 | $306.23 | 15,941,757 | — | — |
| 2019-01-31 | $71.02 | $298.13 | 16,797,658 | — | — |
| 2019-01-30 | $70.01 | $293.89 | 13,941,230 | — | — |
| 2019-01-29 | $69.88 | $293.33 | 11,966,693 | — | — |
| 2019-01-28 | $69.58 | $292.09 | 13,376,672 | — | — |
| 2019-01-25 | $69.61 | $292.21 | 14,054,099 | — | — |
| 2019-01-24 | $69.82 | $293.09 | 21,986,621 | — | — |
| 2019-01-23 | $71.98 | $302.18 | 14,369,233 | — | — |
| 2019-01-22 | $72.36 | $303.74 | 10,568,766 | — | — |
| 2019-01-18 | $72.40 | $303.90 | 14,980,741 | — | — |
| 2019-01-17 | $72.14 | $302.82 | 16,969,321 | — | — |
| 2019-01-16 | $71.19 | $298.86 | 15,272,504 | — | — |
| 2019-01-15 | $71.09 | $298.41 | 13,102,096 | — | — |
| 2019-01-14 | $70.01 | $293.89 | 15,669,486 | — | — |
| 2019-01-11 | $71.47 | $300.02 | 9,878,029 | — | — |
| 2019-01-10 | $71.07 | $298.33 | 19,134,070 | — | — |
| 2019-01-09 | $71.96 | $302.06 | 11,916,284 | — | — |
| 2019-01-08 | $72.51 | $304.38 | 11,896,686 | — | — |
| 2019-01-07 | $71.98 | $302.14 | 15,795,142 | — | — |
| 2019-01-04 | $72.78 | $305.50 | 14,753,115 | — | — |
| 2019-01-03 | $70.65 | $296.57 | 13,910,628 | — | — |
| 2019-01-02 | $72.13 | $302.78 | 15,120,125 | — | — |