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
- 2007-02-08 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 | $72.90 | $167.43 | 30,830 | — | — |
| 2019-12-30 | $72.60 | $166.74 | 16,830 | — | — |
| 2019-12-27 | $73.00 | $167.66 | 23,510 | — | — |
| 2019-12-26 | $72.20 | $165.83 | 13,500 | — | — |
| 2019-12-24 | $72.70 | $166.97 | 11,080 | — | — |
| 2019-12-23 | $72.50 | $166.51 | 21,650 | — | — |
| 2019-12-20 | $72.70 | $166.97 | 109,540 | — | — |
| 2019-12-19 | $70.50 | $161.92 | 57,600 | — | — |
| 2019-12-18 | $71.50 | $164.22 | 33,880 | — | — |
| 2019-12-17 | $71.60 | $164.45 | 45,170 | — | — |
| 2019-12-16 | $71.90 | $165.14 | 42,610 | — | — |
| 2019-12-13 | $70.10 | $161.00 | 57,740 | — | — |
| 2019-12-12 | $68.70 | $157.79 | 21,090 | — | — |
| 2019-12-11 | $68.80 | $158.02 | 31,090 | — | — |
| 2019-12-10 | $69.30 | $159.16 | 62,900 | — | — |
| 2019-12-09 | $69.30 | $159.16 | 33,260 | — | — |
| 2019-12-06 | $68.00 | $156.18 | 27,350 | — | — |
| 2019-12-05 | $68.30 | $156.87 | 71,900 | — | — |
| 2019-12-04 | $67.20 | $154.34 | 39,650 | — | — |
| 2019-12-03 | $64.90 | $149.06 | 42,580 | — | — |
| 2019-12-02 | $64.70 | $148.60 | 45,850 | — | — |
| 2019-11-29 | $67.10 | $154.11 | 22,200 | — | — |
| 2019-11-27 | $67.10 | $154.11 | 37,250 | — | — |
| 2019-11-26 | $64.70 | $148.60 | 46,940 | — | — |
| 2019-11-25 | $65.00 | $149.29 | 29,920 | — | — |
| 2019-11-22 | $65.10 | $149.52 | 43,930 | — | — |
| 2019-11-21 | $64.80 | $148.83 | 35,440 | — | — |
| 2019-11-20 | $66.80 | $153.42 | 48,710 | — | — |
| 2019-11-19 | $66.50 | $152.73 | 61,670 | — | — |
| 2019-11-18 | $67.00 | $153.88 | 40,570 | — | — |
| 2019-11-15 | $69.40 | $159.39 | 45,010 | — | — |
| 2019-11-14 | $70.90 | $162.84 | 41,290 | — | — |
| 2019-11-13 | $72.40 | $166.28 | 37,950 | — | — |
| 2019-11-12 | $76.10 | $170.88 | 44,000 | — | — |
| 2019-11-11 | $75.60 | $169.76 | 25,910 | — | — |
| 2019-11-08 | $76.00 | $170.65 | 32,960 | — | — |
| 2019-11-07 | $75.80 | $170.20 | 69,400 | — | — |
| 2019-11-06 | $71.30 | $160.10 | 95,450 | — | — |
| 2019-11-05 | $70.50 | $158.30 | 188,400 | — | — |
| 2019-11-04 | $84.80 | $190.41 | 50,550 | — | — |
| 2019-11-01 | $84.50 | $189.74 | 38,030 | — | — |
| 2019-10-31 | $84.00 | $188.62 | 34,920 | — | — |
| 2019-10-30 | $85.30 | $191.54 | 16,240 | — | — |
| 2019-10-29 | $85.40 | $191.76 | 22,370 | — | — |
| 2019-10-28 | $85.90 | $192.88 | 35,750 | — | — |
| 2019-10-25 | $85.40 | $191.76 | 28,560 | — | — |
| 2019-10-24 | $86.30 | $193.78 | 26,920 | — | — |
| 2019-10-23 | $88.20 | $198.05 | 33,670 | — | — |
| 2019-10-22 | $88.10 | $197.82 | 30,630 | — | — |
| 2019-10-21 | $87.10 | $195.58 | 48,060 | — | — |
| 2019-10-18 | $86.10 | $193.33 | 35,710 | — | — |
| 2019-10-17 | $83.70 | $187.94 | 23,940 | — | — |
| 2019-10-16 | $83.70 | $187.94 | 35,630 | — | — |
| 2019-10-15 | $83.00 | $186.37 | 16,930 | — | — |
| 2019-10-14 | $81.60 | $183.23 | 11,740 | — | — |
| 2019-10-11 | $82.60 | $185.47 | 32,320 | — | — |
| 2019-10-10 | $82.20 | $184.58 | 18,880 | — | — |
| 2019-10-09 | $82.30 | $184.80 | 23,810 | — | — |
| 2019-10-08 | $81.30 | $182.55 | 33,990 | — | — |
| 2019-10-07 | $80.60 | $180.98 | 40,580 | — | — |
| 2019-10-04 | $80.40 | $180.53 | 35,950 | — | — |
| 2019-10-03 | $78.80 | $176.94 | 21,740 | — | — |
| 2019-10-02 | $80.60 | $180.98 | 30,120 | — | — |
| 2019-10-01 | $81.90 | $183.90 | 27,190 | — | — |
| 2019-09-30 | $82.00 | $184.13 | 35,920 | — | — |
| 2019-09-27 | $83.50 | $187.49 | 33,040 | — | — |
| 2019-09-26 | $83.70 | $187.94 | 21,780 | — | — |
| 2019-09-25 | $85.10 | $191.09 | 78,410 | — | — |
| 2019-09-24 | $84.40 | $189.52 | 54,010 | — | — |
| 2019-09-23 | $88.50 | $198.72 | 71,900 | — | — |
| 2019-09-20 | $85.00 | $190.86 | 182,570 | — | — |
| 2019-09-19 | $84.10 | $188.84 | 76,020 | — | — |
| 2019-09-18 | $84.50 | $189.74 | 80,250 | — | — |
| 2019-09-17 | $83.60 | $187.72 | 96,470 | — | — |
| 2019-09-16 | $81.00 | $181.88 | 61,100 | — | — |
| 2019-09-13 | $81.40 | $182.78 | 37,790 | — | — |
| 2019-09-12 | $81.70 | $183.45 | 26,020 | — | — |
| 2019-09-11 | $82.50 | $185.25 | 33,760 | — | — |
| 2019-09-10 | $81.20 | $182.33 | 86,650 | — | — |
| 2019-09-09 | $81.30 | $182.55 | 25,280 | — | — |
| 2019-09-06 | $81.90 | $183.90 | 22,570 | — | — |
| 2019-09-05 | $82.10 | $184.35 | 44,480 | — | — |
| 2019-09-04 | $83.80 | $188.17 | 39,930 | — | — |
| 2019-09-03 | $83.40 | $187.27 | 65,280 | — | — |
| 2019-08-30 | $82.00 | $184.13 | 47,630 | — | — |
| 2019-08-29 | $81.00 | $181.88 | 48,470 | — | — |
| 2019-08-28 | $79.50 | $178.51 | 144,360 | — | — |
| 2019-08-27 | $77.90 | $174.92 | 45,840 | — | — |
| 2019-08-26 | $79.00 | $177.39 | 77,590 | — | — |
| 2019-08-23 | $74.10 | $166.39 | 107,140 | — | — |
| 2019-08-22 | $72.20 | $162.12 | 30,510 | — | — |
| 2019-08-21 | $71.00 | $159.43 | 24,330 | — | — |
| 2019-08-20 | $69.70 | $156.51 | 13,800 | — | — |
| 2019-08-19 | $70.00 | $157.18 | 30,510 | — | — |
| 2019-08-16 | $66.90 | $150.22 | 37,230 | — | — |
| 2019-08-15 | $66.10 | $148.42 | 26,530 | — | — |
| 2019-08-14 | $65.70 | $147.53 | 25,560 | — | — |
| 2019-08-13 | $68.70 | $150.44 | 32,060 | — | — |
| 2019-08-12 | $70.60 | $154.61 | 20,510 | — | — |
| 2019-08-09 | $71.60 | $156.80 | 19,240 | — | — |
| 2019-08-08 | $71.40 | $156.36 | 28,220 | — | — |
| 2019-08-07 | $71.80 | $157.23 | 26,610 | — | — |
| 2019-08-06 | $69.60 | $152.42 | 31,030 | — | — |
| 2019-08-05 | $69.20 | $151.54 | 35,110 | — | — |
| 2019-08-02 | $72.00 | $157.67 | 18,960 | — | — |
| 2019-08-01 | $70.40 | $154.17 | 23,420 | — | — |
| 2019-07-31 | $71.20 | $155.92 | 47,930 | — | — |
| 2019-07-30 | $72.50 | $158.77 | 28,800 | — | — |
| 2019-07-29 | $70.60 | $154.61 | 18,560 | — | — |
| 2019-07-26 | $71.20 | $155.92 | 23,120 | — | — |
| 2019-07-25 | $69.60 | $152.42 | 18,510 | — | — |
| 2019-07-24 | $69.70 | $152.63 | 22,860 | — | — |
| 2019-07-23 | $68.20 | $149.35 | 13,100 | — | — |
| 2019-07-22 | $67.10 | $146.94 | 21,180 | — | — |
| 2019-07-19 | $68.00 | $148.91 | 23,090 | — | — |
| 2019-07-18 | $68.00 | $148.91 | 87,320 | — | — |
| 2019-07-17 | $69.30 | $151.76 | 33,320 | — | — |
| 2019-07-16 | $71.10 | $155.70 | 34,720 | — | — |
| 2019-07-15 | $71.20 | $155.92 | 30,870 | — | — |
| 2019-07-12 | $70.70 | $154.82 | 26,720 | — | — |
| 2019-07-11 | $70.00 | $153.29 | 29,300 | — | — |
| 2019-07-10 | $69.50 | $152.20 | 22,850 | — | — |
| 2019-07-09 | $67.50 | $147.82 | 28,140 | — | — |
| 2019-07-08 | $68.80 | $150.66 | 21,870 | — | — |
| 2019-07-05 | $70.00 | $153.29 | 32,560 | — | — |
| 2019-07-03 | $67.50 | $147.82 | 21,560 | — | — |
| 2019-07-02 | $67.60 | $148.04 | 23,280 | — | — |
| 2019-07-01 | $66.80 | $146.28 | 41,460 | — | — |
| 2019-06-28 | $65.60 | $143.66 | 206,590 | — | — |
| 2019-06-27 | $63.50 | $139.06 | 31,400 | — | — |
| 2019-06-26 | $62.50 | $136.87 | 29,420 | — | — |
| 2019-06-25 | $63.70 | $139.50 | 41,480 | — | — |
| 2019-06-24 | $64.00 | $140.15 | 46,050 | — | — |
| 2019-06-21 | $65.70 | $143.87 | 46,810 | — | — |
| 2019-06-20 | $66.80 | $146.28 | 33,750 | — | — |
| 2019-06-19 | $67.40 | $147.60 | 42,530 | — | — |
| 2019-06-18 | $64.40 | $141.03 | 20,410 | — | — |
| 2019-06-17 | $64.80 | $141.90 | 26,190 | — | — |
| 2019-06-14 | $63.10 | $138.18 | 18,430 | — | — |
| 2019-06-13 | $64.40 | $141.03 | 17,820 | — | — |
| 2019-06-12 | $63.80 | $139.71 | 38,050 | — | — |
| 2019-06-11 | $63.00 | $137.96 | 25,580 | — | — |
| 2019-06-10 | $63.60 | $139.28 | 30,930 | — | — |
| 2019-06-07 | $65.20 | $142.78 | 32,780 | — | — |
| 2019-06-06 | $64.10 | $140.37 | 45,630 | — | — |
| 2019-06-05 | $67.00 | $146.72 | 41,870 | — | — |
| 2019-06-04 | $68.50 | $150.01 | 40,030 | — | — |
| 2019-06-03 | $66.00 | $144.53 | 28,550 | — | — |
| 2019-05-31 | $65.50 | $143.44 | 37,310 | — | — |
| 2019-05-30 | $66.50 | $145.63 | 28,180 | — | — |
| 2019-05-29 | $67.50 | $147.82 | 36,120 | — | — |
| 2019-05-28 | $69.80 | $152.85 | 48,590 | — | — |
| 2019-05-24 | $69.10 | $151.32 | 12,950 | — | — |
| 2019-05-23 | $69.90 | $153.07 | 18,870 | — | — |
| 2019-05-22 | $70.90 | $155.26 | 16,840 | — | — |
| 2019-05-21 | $73.20 | $160.30 | 14,090 | — | — |
| 2019-05-20 | $72.80 | $159.42 | 19,980 | — | — |
| 2019-05-17 | $73.10 | $160.08 | 19,570 | — | — |
| 2019-05-16 | $73.40 | $160.74 | 20,750 | — | — |
| 2019-05-15 | $74.60 | $163.36 | 31,120 | — | — |
| 2019-05-14 | $77.00 | $164.90 | 26,810 | — | — |
| 2019-05-13 | $74.60 | $159.76 | 23,410 | — | — |
| 2019-05-10 | $77.70 | $166.40 | 34,340 | — | — |
| 2019-05-09 | $76.30 | $163.40 | 40,050 | — | — |
| 2019-05-08 | $75.80 | $162.33 | 31,690 | — | — |
| 2019-05-07 | $77.50 | $165.97 | 63,080 | — | — |
| 2019-05-06 | $74.60 | $159.76 | 27,860 | — | — |
| 2019-05-03 | $72.80 | $155.90 | 22,130 | — | — |
| 2019-05-02 | $70.10 | $150.12 | 17,950 | — | — |
| 2019-05-01 | $69.30 | $148.41 | 31,560 | — | — |
| 2019-04-30 | $69.80 | $149.48 | 32,300 | — | — |
| 2019-04-29 | $70.70 | $151.41 | 30,580 | — | — |
| 2019-04-26 | $70.60 | $151.19 | 18,790 | — | — |
| 2019-04-25 | $69.80 | $149.48 | 27,000 | — | — |
| 2019-04-24 | $70.60 | $151.19 | 45,580 | — | — |
| 2019-04-23 | $72.80 | $155.90 | 21,930 | — | — |
| 2019-04-22 | $73.00 | $156.33 | 24,720 | — | — |
| 2019-04-18 | $75.30 | $161.26 | 12,890 | — | — |
| 2019-04-17 | $76.10 | $162.97 | 19,790 | — | — |
| 2019-04-16 | $76.90 | $164.68 | 20,770 | — | — |
| 2019-04-15 | $76.20 | $163.18 | 12,800 | — | — |
| 2019-04-12 | $76.70 | $164.26 | 15,530 | — | — |
| 2019-04-11 | $75.40 | $161.47 | 16,800 | — | — |
| 2019-04-10 | $75.90 | $162.54 | 22,940 | — | — |
| 2019-04-09 | $73.40 | $157.19 | 16,440 | — | — |
| 2019-04-08 | $74.80 | $160.19 | 17,210 | — | — |
| 2019-04-05 | $75.20 | $161.04 | 21,070 | — | — |
| 2019-04-04 | $73.80 | $158.04 | 22,340 | — | — |
| 2019-04-03 | $72.10 | $154.40 | 24,790 | — | — |
| 2019-04-02 | $71.90 | $153.98 | 18,380 | — | — |
| 2019-04-01 | $72.50 | $155.26 | 27,060 | — | — |
| 2019-03-29 | $70.50 | $150.98 | 28,420 | — | — |
| 2019-03-28 | $70.40 | $150.76 | 28,830 | — | — |
| 2019-03-27 | $70.70 | $151.41 | 17,320 | — | — |
| 2019-03-26 | $71.20 | $152.48 | 27,470 | — | — |
| 2019-03-25 | $70.10 | $150.12 | 30,600 | — | — |
| 2019-03-22 | $72.70 | $155.69 | 30,670 | — | — |
| 2019-03-21 | $73.80 | $158.04 | 22,470 | — | — |
| 2019-03-20 | $73.80 | $158.04 | 25,060 | — | — |
| 2019-03-19 | $73.80 | $158.04 | 44,850 | — | — |
| 2019-03-18 | $73.00 | $156.33 | 43,240 | — | — |
| 2019-03-15 | $72.60 | $155.47 | 49,630 | — | — |
| 2019-03-14 | $72.40 | $155.05 | 39,710 | — | — |
| 2019-03-13 | $72.90 | $156.12 | 58,990 | — | — |
| 2019-03-12 | $73.50 | $157.40 | 24,840 | — | — |
| 2019-03-11 | $74.90 | $160.40 | 30,750 | — | — |
| 2019-03-08 | $73.50 | $157.40 | 21,760 | — | — |
| 2019-03-07 | $73.10 | $156.55 | 24,800 | — | — |
| 2019-03-06 | $74.90 | $160.40 | 28,590 | — | — |
| 2019-03-05 | $75.90 | $162.54 | 28,600 | — | — |
| 2019-03-04 | $76.60 | $164.04 | 37,800 | — | — |
| 2019-03-01 | $78.70 | $164.90 | 38,310 | — | — |
| 2019-02-28 | $77.40 | $162.17 | 51,080 | — | — |
| 2019-02-27 | $78.40 | $164.27 | 35,220 | — | — |
| 2019-02-26 | $75.50 | $158.19 | 34,200 | — | — |
| 2019-02-25 | $78.50 | $164.48 | 47,970 | — | — |
| 2019-02-22 | $79.30 | $166.15 | 109,530 | — | — |
| 2019-02-21 | $70.20 | $147.09 | 38,190 | — | — |
| 2019-02-20 | $70.90 | $148.55 | 32,360 | — | — |
| 2019-02-19 | $70.30 | $147.30 | 24,940 | — | — |
| 2019-02-15 | $70.70 | $148.14 | 53,470 | — | — |
| 2019-02-14 | $70.80 | $148.35 | 26,090 | — | — |
| 2019-02-13 | $70.10 | $146.88 | 20,580 | — | — |
| 2019-02-12 | $69.30 | $145.20 | 21,210 | — | — |
| 2019-02-11 | $68.30 | $143.11 | 32,480 | — | — |
| 2019-02-08 | $71.40 | $149.60 | 29,240 | — | — |
| 2019-02-07 | $69.50 | $145.62 | 22,230 | — | — |
| 2019-02-06 | $70.40 | $147.51 | 17,290 | — | — |
| 2019-02-05 | $71.10 | $148.97 | 27,080 | — | — |
| 2019-02-04 | $69.80 | $146.25 | 22,510 | — | — |
| 2019-02-01 | $68.30 | $143.11 | 14,940 | — | — |
| 2019-01-31 | $69.10 | $144.78 | 28,020 | — | — |
| 2019-01-30 | $68.90 | $144.36 | 22,010 | — | — |
| 2019-01-29 | $69.90 | $146.46 | 21,750 | — | — |
| 2019-01-28 | $69.10 | $144.78 | 19,280 | — | — |
| 2019-01-25 | $68.50 | $143.53 | 28,960 | — | — |
| 2019-01-24 | $70.40 | $147.51 | 25,410 | — | — |
| 2019-01-23 | $68.40 | $143.32 | 22,930 | — | — |
| 2019-01-22 | $67.30 | $141.01 | 46,210 | — | — |
| 2019-01-18 | $70.40 | $147.51 | 28,780 | — | — |
| 2019-01-17 | $69.50 | $145.62 | 15,800 | — | — |
| 2019-01-16 | $70.50 | $147.72 | 15,070 | — | — |
| 2019-01-15 | $69.50 | $145.62 | 16,400 | — | — |
| 2019-01-14 | $69.80 | $146.25 | 24,470 | — | — |
| 2019-01-11 | $70.50 | $147.72 | 28,450 | — | — |
| 2019-01-10 | $71.80 | $150.44 | 28,540 | — | — |
| 2019-01-09 | $72.10 | $151.07 | 27,890 | — | — |
| 2019-01-08 | $72.10 | $151.07 | 61,180 | — | — |
| 2019-01-07 | $70.40 | $147.51 | 44,710 | — | — |
| 2019-01-04 | $69.90 | $146.46 | 30,570 | — | — |
| 2019-01-03 | $67.10 | $140.59 | 34,260 | — | — |
| 2019-01-02 | $67.30 | $141.01 | 26,690 | — | — |