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
- 1994-10-18 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 | $71.35 | $355.34 | 1,433,551 | — | — |
| 2019-12-30 | $70.98 | $352.40 | 1,548,929 | — | — |
| 2019-12-27 | $70.98 | $352.40 | 1,120,649 | — | — |
| 2019-12-26 | $70.58 | $350.43 | 1,081,020 | — | — |
| 2019-12-24 | $70.12 | $348.12 | 641,594 | — | — |
| 2019-12-23 | $69.72 | $346.15 | 1,227,874 | — | — |
| 2019-12-20 | $70.25 | $348.79 | 4,805,921 | — | — |
| 2019-12-19 | $70.11 | $348.07 | 1,748,002 | — | — |
| 2019-12-18 | $69.84 | $346.73 | 1,899,499 | — | — |
| 2019-12-17 | $69.51 | $345.09 | 2,597,854 | — | — |
| 2019-12-16 | $70.78 | $351.39 | 3,371,234 | — | — |
| 2019-12-13 | $70.25 | $348.79 | 4,520,779 | — | — |
| 2019-12-12 | $70.87 | $351.87 | 3,975,780 | — | — |
| 2019-12-11 | $72.27 | $358.80 | 1,726,846 | — | — |
| 2019-12-10 | $73.27 | $363.76 | 1,254,086 | — | — |
| 2019-12-09 | $73.40 | $364.43 | 1,145,830 | — | — |
| 2019-12-06 | $73.59 | $365.34 | 1,387,834 | — | — |
| 2019-12-05 | $73.33 | $364.09 | 1,430,042 | — | — |
| 2019-12-04 | $73.59 | $365.34 | 1,676,587 | — | — |
| 2019-12-03 | $73.06 | $362.75 | 2,254,920 | — | — |
| 2019-12-02 | $73.15 | $363.18 | 1,929,118 | — | — |
| 2019-11-29 | $74.25 | $368.66 | 1,338,298 | — | — |
| 2019-11-27 | $75.28 | $372.67 | 2,619,422 | — | — |
| 2019-11-26 | $74.35 | $368.07 | 2,999,714 | — | — |
| 2019-11-25 | $73.93 | $366.00 | 1,562,345 | — | — |
| 2019-11-22 | $73.86 | $365.62 | 1,307,750 | — | — |
| 2019-11-21 | $74.13 | $366.96 | 1,798,879 | — | — |
| 2019-11-20 | $75.57 | $374.11 | 1,330,558 | — | — |
| 2019-11-19 | $75.38 | $373.15 | 1,704,864 | — | — |
| 2019-11-18 | $75.84 | $375.45 | 1,809,096 | — | — |
| 2019-11-15 | $75.06 | $371.57 | 1,894,855 | — | — |
| 2019-11-14 | $74.84 | $370.51 | 1,415,801 | — | — |
| 2019-11-13 | $74.44 | $368.50 | 2,355,540 | — | — |
| 2019-11-12 | $73.41 | $363.41 | 2,136,859 | — | — |
| 2019-11-11 | $74.19 | $367.25 | 1,778,033 | — | — |
| 2019-11-08 | $73.95 | $366.10 | 2,018,592 | — | — |
| 2019-11-07 | $75.16 | $372.10 | 2,484,127 | — | — |
| 2019-11-06 | $76.36 | $378.00 | 1,929,221 | — | — |
| 2019-11-05 | $75.80 | $375.26 | 3,407,458 | — | — |
| 2019-11-04 | $77.67 | $384.52 | 3,213,648 | — | — |
| 2019-11-01 | $78.57 | $388.93 | 2,162,866 | — | — |
| 2019-10-31 | $79.25 | $392.34 | 3,267,415 | — | — |
| 2019-10-30 | $79.40 | $391.97 | 1,220,650 | — | — |
| 2019-10-29 | $78.34 | $386.75 | 1,556,359 | — | — |
| 2019-10-28 | $78.37 | $386.90 | 2,379,482 | — | — |
| 2019-10-25 | $78.37 | $386.90 | 1,887,631 | — | — |
| 2019-10-24 | $78.34 | $386.75 | 2,429,018 | — | — |
| 2019-10-23 | $77.81 | $384.12 | 1,063,889 | — | — |
| 2019-10-22 | $77.25 | $381.35 | 1,069,978 | — | — |
| 2019-10-21 | $77.47 | $382.45 | 1,014,869 | — | — |
| 2019-10-18 | $77.01 | $380.15 | 1,260,691 | — | — |
| 2019-10-17 | $76.15 | $375.94 | 1,261,517 | — | — |
| 2019-10-16 | $76.16 | $375.99 | 1,094,539 | — | — |
| 2019-10-15 | $75.66 | $373.50 | 1,204,550 | — | — |
| 2019-10-14 | $75.55 | $372.98 | 1,354,913 | — | — |
| 2019-10-11 | $75.47 | $372.60 | 1,330,145 | — | — |
| 2019-10-10 | $76.29 | $376.61 | 1,690,313 | — | — |
| 2019-10-09 | $75.86 | $374.51 | 1,091,030 | — | — |
| 2019-10-08 | $75.50 | $372.74 | 1,172,558 | — | — |
| 2019-10-07 | $75.41 | $372.26 | 1,240,258 | — | — |
| 2019-10-04 | $75.98 | $375.08 | 1,497,019 | — | — |
| 2019-10-03 | $75.40 | $372.21 | 1,990,934 | — | — |
| 2019-10-02 | $74.35 | $367.05 | 1,131,382 | — | — |
| 2019-10-01 | $74.46 | $367.57 | 1,258,730 | — | — |
| 2019-09-30 | $74.30 | $366.81 | 1,496,916 | — | — |
| 2019-09-27 | $74.74 | $367.87 | 1,190,412 | — | — |
| 2019-09-26 | $74.88 | $368.59 | 1,246,759 | — | — |
| 2019-09-25 | $73.77 | $363.10 | 1,700,014 | — | — |
| 2019-09-24 | $73.74 | $362.96 | 2,395,066 | — | — |
| 2019-09-23 | $73.68 | $362.67 | 1,333,860 | — | — |
| 2019-09-20 | $73.54 | $361.96 | 3,509,832 | — | — |
| 2019-09-19 | $73.28 | $360.67 | 1,342,013 | — | — |
| 2019-09-18 | $73.03 | $359.48 | 1,350,785 | — | — |
| 2019-09-17 | $73.42 | $361.39 | 1,871,635 | — | — |
| 2019-09-16 | $71.68 | $352.80 | 1,379,165 | — | — |
| 2019-09-13 | $70.38 | $346.41 | 1,976,280 | — | — |
| 2019-09-12 | $72.18 | $355.28 | 1,639,538 | — | — |
| 2019-09-11 | $71.34 | $351.13 | 2,236,447 | — | — |
| 2019-09-10 | $71.41 | $351.51 | 2,119,831 | — | — |
| 2019-09-09 | $72.92 | $358.91 | 1,438,918 | — | — |
| 2019-09-06 | $73.59 | $362.25 | 1,730,767 | — | — |
| 2019-09-05 | $72.67 | $357.71 | 2,346,149 | — | — |
| 2019-09-04 | $74.12 | $364.82 | 2,128,190 | — | — |
| 2019-09-03 | $73.12 | $359.91 | 1,727,774 | — | — |
| 2019-08-30 | $71.52 | $352.04 | 863,990 | — | — |
| 2019-08-29 | $71.64 | $351.53 | 972,041 | — | — |
| 2019-08-28 | $71.11 | $348.96 | 1,169,462 | — | — |
| 2019-08-27 | $70.86 | $347.72 | 2,385,778 | — | — |
| 2019-08-26 | $70.91 | $347.96 | 1,218,482 | — | — |
| 2019-08-23 | $70.25 | $344.73 | 1,300,526 | — | — |
| 2019-08-22 | $70.80 | $347.44 | 910,843 | — | — |
| 2019-08-21 | $70.40 | $345.44 | 764,918 | — | — |
| 2019-08-20 | $70.27 | $344.82 | 956,251 | — | — |
| 2019-08-19 | $71.11 | $348.96 | 876,787 | — | — |
| 2019-08-16 | $70.55 | $346.20 | 1,346,657 | — | — |
| 2019-08-15 | $69.97 | $343.35 | 1,088,347 | — | — |
| 2019-08-14 | $69.54 | $341.26 | 1,429,836 | — | — |
| 2019-08-13 | $70.04 | $343.68 | 1,185,252 | — | — |
| 2019-08-12 | $70.48 | $345.87 | 1,484,945 | — | — |
| 2019-08-09 | $70.43 | $345.59 | 1,413,014 | — | — |
| 2019-08-08 | $69.76 | $342.30 | 1,840,675 | — | — |
| 2019-08-07 | $69.11 | $339.12 | 2,520,041 | — | — |
| 2019-08-06 | $67.70 | $332.22 | 1,790,314 | — | — |
| 2019-08-05 | $66.82 | $327.90 | 2,103,526 | — | — |
| 2019-08-02 | $67.88 | $333.08 | 1,753,368 | — | — |
| 2019-08-01 | $67.51 | $331.27 | 1,649,652 | — | — |
| 2019-07-31 | $67.06 | $329.09 | 2,832,840 | — | — |
| 2019-07-30 | $67.85 | $331.86 | 1,411,260 | — | — |
| 2019-07-29 | $68.00 | $332.62 | 2,261,525 | — | — |
| 2019-07-26 | $67.38 | $329.58 | 1,227,254 | — | — |
| 2019-07-25 | $66.74 | $326.45 | 1,660,901 | — | — |
| 2019-07-24 | $67.15 | $328.45 | 1,058,316 | — | — |
| 2019-07-23 | $67.44 | $329.87 | 1,141,289 | — | — |
| 2019-07-22 | $66.38 | $324.65 | 1,281,538 | — | — |
| 2019-07-19 | $66.61 | $325.79 | 1,393,716 | — | — |
| 2019-07-18 | $67.93 | $332.24 | 1,085,045 | — | — |
| 2019-07-17 | $67.75 | $331.38 | 1,107,646 | — | — |
| 2019-07-16 | $67.69 | $331.10 | 1,807,961 | — | — |
| 2019-07-15 | $68.21 | $333.61 | 1,093,301 | — | — |
| 2019-07-12 | $68.54 | $335.22 | 1,827,982 | — | — |
| 2019-07-11 | $68.47 | $334.89 | 1,457,081 | — | — |
| 2019-07-10 | $69.03 | $337.64 | 1,255,531 | — | — |
| 2019-07-09 | $68.52 | $335.13 | 2,110,956 | — | — |
| 2019-07-08 | $67.94 | $332.28 | 1,323,024 | — | — |
| 2019-07-05 | $67.82 | $331.72 | 977,201 | — | — |
| 2019-07-03 | $68.47 | $334.89 | 936,643 | — | — |
| 2019-07-02 | $66.96 | $327.50 | 2,269,265 | — | — |
| 2019-07-01 | $65.92 | $322.43 | 2,208,583 | — | — |
| 2019-06-28 | $66.83 | $326.88 | 3,110,551 | — | — |
| 2019-06-27 | $67.27 | $327.94 | 1,362,034 | — | — |
| 2019-06-26 | $66.38 | $323.59 | 2,277,211 | — | — |
| 2019-06-25 | $68.23 | $332.61 | 1,866,269 | — | — |
| 2019-06-24 | $69.55 | $339.09 | 1,797,022 | — | — |
| 2019-06-21 | $70.01 | $341.31 | 5,688,384 | — | — |
| 2019-06-20 | $71.02 | $346.22 | 2,038,922 | — | — |
| 2019-06-19 | $70.95 | $345.89 | 2,107,963 | — | — |
| 2019-06-18 | $70.35 | $342.96 | 2,065,135 | — | — |
| 2019-06-17 | $71.01 | $346.17 | 1,439,537 | — | — |
| 2019-06-14 | $71.00 | $346.13 | 1,460,383 | — | — |
| 2019-06-13 | $70.45 | $343.43 | 1,524,780 | — | — |
| 2019-06-12 | $70.80 | $345.18 | 1,396,193 | — | — |
| 2019-06-11 | $69.99 | $341.21 | 1,240,361 | — | — |
| 2019-06-10 | $69.54 | $339.04 | 1,430,765 | — | — |
| 2019-06-07 | $70.40 | $343.20 | 1,152,228 | — | — |
| 2019-06-06 | $70.36 | $343.01 | 1,188,554 | — | — |
| 2019-06-05 | $70.23 | $342.39 | 1,704,348 | — | — |
| 2019-06-04 | $68.22 | $332.57 | 2,820,559 | — | — |
| 2019-06-03 | $69.11 | $336.91 | 1,993,411 | — | — |
| 2019-05-31 | $67.91 | $331.06 | 1,727,981 | — | — |
| 2019-05-30 | $67.07 | $325.93 | 1,103,414 | — | — |
| 2019-05-29 | $66.67 | $323.95 | 1,676,381 | — | — |
| 2019-05-28 | $67.58 | $328.37 | 2,237,892 | — | — |
| 2019-05-24 | $68.34 | $332.09 | 1,347,379 | — | — |
| 2019-05-23 | $68.39 | $332.33 | 2,458,327 | — | — |
| 2019-05-22 | $67.56 | $328.28 | 1,766,990 | — | — |
| 2019-05-21 | $66.91 | $325.13 | 1,645,937 | — | — |
| 2019-05-20 | $66.19 | $321.64 | 1,851,408 | — | — |
| 2019-05-17 | $67.12 | $326.16 | 1,475,038 | — | — |
| 2019-05-16 | $67.16 | $326.35 | 2,016,631 | — | — |
| 2019-05-15 | $67.12 | $326.16 | 2,702,911 | — | — |
| 2019-05-14 | $66.87 | $324.94 | 2,271,948 | — | — |
| 2019-05-13 | $66.38 | $322.54 | 3,750,185 | — | — |
| 2019-05-10 | $66.12 | $321.31 | 2,581,858 | — | — |
| 2019-05-09 | $65.27 | $317.17 | 3,517,056 | — | — |
| 2019-05-08 | $64.75 | $314.63 | 3,430,162 | — | — |
| 2019-05-07 | $64.56 | $313.73 | 15,197,542 | — | — |
| 2019-05-06 | $67.79 | $329.41 | 1,272,146 | — | — |
| 2019-05-03 | $68.12 | $331.01 | 1,195,572 | — | — |
| 2019-05-02 | $68.05 | $330.68 | 2,289,595 | — | — |
| 2019-05-01 | $67.83 | $329.60 | 1,432,416 | — | — |
| 2019-04-30 | $67.84 | $329.65 | 1,947,797 | — | — |
| 2019-04-29 | $67.34 | $326.18 | 1,085,045 | — | — |
| 2019-04-26 | $68.39 | $331.25 | 803,825 | — | — |
| 2019-04-25 | $67.91 | $328.90 | 933,444 | — | — |
| 2019-04-24 | $67.75 | $328.15 | 1,467,607 | — | — |
| 2019-04-23 | $66.92 | $324.11 | 1,692,480 | — | — |
| 2019-04-22 | $65.78 | $318.62 | 1,563,686 | — | — |
| 2019-04-18 | $66.41 | $321.63 | 1,821,067 | — | — |
| 2019-04-17 | $65.67 | $318.06 | 2,319,007 | — | — |
| 2019-04-16 | $67.19 | $325.43 | 2,011,884 | — | — |
| 2019-04-15 | $69.17 | $335.00 | 1,778,858 | — | — |
| 2019-04-12 | $69.10 | $334.67 | 1,949,448 | — | — |
| 2019-04-11 | $69.19 | $335.10 | 1,926,331 | — | — |
| 2019-04-10 | $69.53 | $336.79 | 1,418,587 | — | — |
| 2019-04-09 | $68.98 | $334.11 | 1,417,039 | — | — |
| 2019-04-08 | $69.77 | $337.91 | 1,100,731 | — | — |
| 2019-04-05 | $70.04 | $339.23 | 1,158,730 | — | — |
| 2019-04-04 | $69.56 | $336.93 | 1,251,713 | — | — |
| 2019-04-03 | $69.72 | $337.68 | 1,925,609 | — | — |
| 2019-04-02 | $70.30 | $340.49 | 2,059,562 | — | — |
| 2019-04-01 | $70.47 | $341.34 | 2,111,782 | — | — |
| 2019-03-29 | $71.28 | $345.23 | 2,660,186 | — | — |
| 2019-03-28 | $71.58 | $345.63 | 2,426,438 | — | — |
| 2019-03-27 | $71.17 | $343.66 | 1,826,743 | — | — |
| 2019-03-26 | $71.69 | $346.14 | 1,870,913 | — | — |
| 2019-03-25 | $70.98 | $342.73 | 1,349,134 | — | — |
| 2019-03-22 | $70.35 | $339.69 | 1,748,105 | — | — |
| 2019-03-21 | $70.22 | $339.08 | 1,852,750 | — | — |
| 2019-03-20 | $68.55 | $330.98 | 1,631,179 | — | — |
| 2019-03-19 | $67.88 | $327.76 | 2,111,162 | — | — |
| 2019-03-18 | $68.81 | $332.25 | 2,173,908 | — | — |
| 2019-03-15 | $69.03 | $333.32 | 3,678,151 | — | — |
| 2019-03-14 | $69.68 | $336.46 | 1,813,224 | — | — |
| 2019-03-13 | $69.09 | $333.60 | 2,184,331 | — | — |
| 2019-03-12 | $69.15 | $333.88 | 1,761,211 | — | — |
| 2019-03-11 | $68.54 | $330.94 | 1,731,902 | — | — |
| 2019-03-08 | $67.59 | $326.35 | 1,204,860 | — | — |
| 2019-03-07 | $67.31 | $324.99 | 2,321,174 | — | — |
| 2019-03-06 | $67.35 | $325.23 | 1,457,803 | — | — |
| 2019-03-05 | $67.64 | $326.59 | 1,602,180 | — | — |
| 2019-03-04 | $67.38 | $325.37 | 2,084,640 | — | — |
| 2019-03-01 | $67.00 | $323.50 | 1,918,075 | — | — |
| 2019-02-28 | $67.02 | $323.59 | 2,202,391 | — | — |
| 2019-02-27 | $66.70 | $320.99 | 1,710,850 | — | — |
| 2019-02-26 | $67.03 | $322.58 | 1,961,729 | — | — |
| 2019-02-25 | $67.25 | $323.65 | 1,549,135 | — | — |
| 2019-02-22 | $67.58 | $325.23 | 2,192,484 | — | — |
| 2019-02-21 | $67.40 | $324.39 | 3,483,206 | — | — |
| 2019-02-20 | $66.68 | $320.90 | 1,567,814 | — | — |
| 2019-02-19 | $67.75 | $326.07 | 1,920,965 | — | — |
| 2019-02-15 | $67.92 | $326.87 | 1,610,849 | — | — |
| 2019-02-14 | $67.62 | $325.42 | 1,234,582 | — | — |
| 2019-02-13 | $67.42 | $324.49 | 1,654,812 | — | — |
| 2019-02-12 | $67.20 | $323.41 | 1,984,742 | — | — |
| 2019-02-11 | $68.23 | $328.36 | 1,468,020 | — | — |
| 2019-02-08 | $67.91 | $326.82 | 1,714,152 | — | — |
| 2019-02-07 | $67.93 | $326.91 | 2,343,878 | — | — |
| 2019-02-06 | $67.03 | $322.62 | 1,708,682 | — | — |
| 2019-02-05 | $67.17 | $323.27 | 2,389,699 | — | — |
| 2019-02-04 | $66.70 | $320.99 | 2,972,779 | — | — |
| 2019-02-01 | $65.73 | $316.33 | 2,185,260 | — | — |
| 2019-01-31 | $66.56 | $320.34 | 6,468,782 | — | — |
| 2019-01-30 | $65.47 | $314.06 | 2,099,914 | — | — |
| 2019-01-29 | $64.61 | $309.92 | 2,079,170 | — | — |
| 2019-01-28 | $63.94 | $306.72 | 2,117,664 | — | — |
| 2019-01-25 | $63.20 | $303.14 | 1,960,078 | — | — |
| 2019-01-24 | $62.27 | $298.68 | 1,741,810 | — | — |
| 2019-01-23 | $62.42 | $299.42 | 1,809,922 | — | — |
| 2019-01-22 | $62.76 | $301.05 | 2,012,297 | — | — |
| 2019-01-18 | $62.65 | $300.49 | 1,743,461 | — | — |
| 2019-01-17 | $62.80 | $301.23 | 1,358,215 | — | — |
| 2019-01-16 | $62.65 | $300.49 | 1,887,631 | — | — |
| 2019-01-15 | $62.76 | $301.05 | 1,305,893 | — | — |
| 2019-01-14 | $61.85 | $296.68 | 1,582,366 | — | — |
| 2019-01-11 | $62.30 | $298.81 | 1,435,512 | — | — |
| 2019-01-10 | $61.95 | $297.14 | 2,178,449 | — | — |
| 2019-01-09 | $60.99 | $292.54 | 2,389,699 | — | — |
| 2019-01-08 | $61.23 | $293.70 | 2,882,479 | — | — |
| 2019-01-07 | $60.35 | $289.47 | 2,815,915 | — | — |
| 2019-01-04 | $60.52 | $290.31 | 2,569,474 | — | — |
| 2019-01-03 | $60.54 | $290.40 | 2,740,270 | — | — |
| 2019-01-02 | $60.01 | $287.85 | 2,567,306 | — | — |