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 | $51.29 | $242.87 | 81,700 | — | — |
| 2019-12-30 | $50.99 | $241.45 | 148,600 | — | — |
| 2019-12-27 | $51.20 | $242.44 | 111,900 | — | — |
| 2019-12-26 | $51.01 | $241.54 | 153,700 | — | — |
| 2019-12-24 | $51.05 | $241.73 | 83,500 | — | — |
| 2019-12-23 | $51.25 | $242.68 | 123,100 | — | — |
| 2019-12-20 | $52.20 | $247.18 | 267,400 | — | — |
| 2019-12-19 | $52.63 | $249.21 | 260,000 | — | — |
| 2019-12-18 | $52.86 | $250.30 | 146,900 | — | — |
| 2019-12-17 | $52.48 | $248.50 | 107,400 | — | — |
| 2019-12-16 | $51.73 | $244.95 | 164,600 | — | — |
| 2019-12-13 | $50.28 | $238.09 | 99,700 | — | — |
| 2019-12-12 | $49.88 | $236.19 | 156,100 | — | — |
| 2019-12-11 | $50.09 | $237.19 | 92,900 | — | — |
| 2019-12-10 | $49.82 | $235.91 | 86,000 | — | — |
| 2019-12-09 | $49.60 | $234.87 | 84,500 | — | — |
| 2019-12-06 | $49.67 | $235.20 | 104,100 | — | — |
| 2019-12-05 | $49.40 | $233.92 | 84,900 | — | — |
| 2019-12-04 | $49.37 | $233.78 | 79,600 | — | — |
| 2019-12-03 | $49.16 | $232.78 | 86,100 | — | — |
| 2019-12-02 | $48.88 | $231.46 | 98,800 | — | — |
| 2019-11-29 | $49.16 | $232.78 | 58,100 | — | — |
| 2019-11-27 | $49.48 | $234.30 | 211,100 | — | — |
| 2019-11-26 | $49.95 | $236.52 | 171,500 | — | — |
| 2019-11-25 | $50.00 | $236.76 | 161,900 | — | — |
| 2019-11-22 | $48.99 | $231.98 | 80,700 | — | — |
| 2019-11-21 | $48.51 | $229.71 | 71,700 | — | — |
| 2019-11-20 | $48.84 | $231.27 | 150,700 | — | — |
| 2019-11-19 | $48.58 | $230.04 | 103,000 | — | — |
| 2019-11-18 | $48.88 | $231.46 | 49,500 | — | — |
| 2019-11-15 | $49.25 | $233.21 | 69,900 | — | — |
| 2019-11-14 | $48.86 | $231.36 | 80,100 | — | — |
| 2019-11-13 | $49.78 | $234.06 | 104,500 | — | — |
| 2019-11-12 | $49.85 | $234.39 | 62,800 | — | — |
| 2019-11-11 | $49.72 | $233.78 | 75,200 | — | — |
| 2019-11-08 | $49.53 | $232.89 | 87,000 | — | — |
| 2019-11-07 | $49.95 | $234.86 | 106,500 | — | — |
| 2019-11-06 | $51.12 | $240.36 | 116,200 | — | — |
| 2019-11-05 | $51.35 | $241.44 | 155,600 | — | — |
| 2019-11-04 | $56.47 | $265.52 | 76,500 | — | — |
| 2019-11-01 | $57.43 | $270.03 | 71,500 | — | — |
| 2019-10-31 | $56.68 | $266.51 | 91,700 | — | — |
| 2019-10-30 | $56.06 | $263.59 | 77,600 | — | — |
| 2019-10-29 | $55.13 | $259.22 | 55,200 | — | — |
| 2019-10-28 | $55.01 | $258.65 | 48,900 | — | — |
| 2019-10-25 | $55.12 | $259.17 | 53,600 | — | — |
| 2019-10-24 | $55.38 | $260.39 | 40,800 | — | — |
| 2019-10-23 | $55.46 | $260.77 | 59,800 | — | — |
| 2019-10-22 | $54.92 | $258.23 | 58,500 | — | — |
| 2019-10-21 | $55.24 | $259.73 | 67,500 | — | — |
| 2019-10-18 | $54.98 | $258.51 | 124,600 | — | — |
| 2019-10-17 | $54.43 | $255.93 | 55,700 | — | — |
| 2019-10-16 | $53.96 | $253.72 | 68,100 | — | — |
| 2019-10-15 | $54.08 | $254.28 | 45,700 | — | — |
| 2019-10-14 | $53.98 | $253.81 | 38,400 | — | — |
| 2019-10-11 | $54.15 | $254.61 | 82,200 | — | — |
| 2019-10-10 | $53.55 | $251.79 | 57,300 | — | — |
| 2019-10-09 | $53.51 | $251.60 | 44,300 | — | — |
| 2019-10-08 | $53.20 | $250.14 | 77,900 | — | — |
| 2019-10-07 | $53.35 | $250.85 | 67,100 | — | — |
| 2019-10-04 | $53.48 | $251.46 | 77,600 | — | — |
| 2019-10-03 | $53.00 | $249.20 | 64,400 | — | — |
| 2019-10-02 | $53.05 | $249.44 | 73,200 | — | — |
| 2019-10-01 | $53.35 | $250.85 | 63,700 | — | — |
| 2019-09-30 | $53.75 | $252.73 | 62,900 | — | — |
| 2019-09-27 | $53.93 | $253.57 | 43,500 | — | — |
| 2019-09-26 | $54.28 | $255.22 | 64,500 | — | — |
| 2019-09-25 | $54.25 | $255.08 | 139,100 | — | — |
| 2019-09-24 | $54.05 | $254.14 | 121,500 | — | — |
| 2019-09-23 | $54.06 | $254.19 | 99,400 | — | — |
| 2019-09-20 | $54.34 | $255.50 | 199,600 | — | — |
| 2019-09-19 | $53.82 | $253.06 | 82,200 | — | — |
| 2019-09-18 | $53.70 | $252.49 | 87,200 | — | — |
| 2019-09-17 | $53.64 | $252.21 | 57,700 | — | — |
| 2019-09-16 | $53.60 | $252.02 | 58,600 | — | — |
| 2019-09-13 | $53.89 | $253.39 | 86,700 | — | — |
| 2019-09-12 | $53.90 | $253.43 | 77,900 | — | — |
| 2019-09-11 | $53.50 | $251.55 | 108,300 | — | — |
| 2019-09-10 | $52.64 | $247.51 | 81,800 | — | — |
| 2019-09-09 | $51.70 | $243.09 | 72,300 | — | — |
| 2019-09-06 | $51.77 | $243.42 | 65,200 | — | — |
| 2019-09-05 | $52.15 | $245.21 | 103,300 | — | — |
| 2019-09-04 | $51.53 | $242.29 | 74,300 | — | — |
| 2019-09-03 | $51.19 | $240.69 | 71,300 | — | — |
| 2019-08-30 | $50.62 | $238.01 | 75,800 | — | — |
| 2019-08-29 | $50.84 | $239.05 | 59,700 | — | — |
| 2019-08-28 | $49.70 | $233.69 | 80,200 | — | — |
| 2019-08-27 | $49.80 | $234.16 | 83,200 | — | — |
| 2019-08-26 | $49.94 | $234.81 | 61,900 | — | — |
| 2019-08-23 | $49.35 | $232.04 | 77,800 | — | — |
| 2019-08-22 | $50.52 | $237.54 | 67,300 | — | — |
| 2019-08-21 | $50.78 | $238.76 | 53,300 | — | — |
| 2019-08-20 | $50.94 | $239.52 | 32,000 | — | — |
| 2019-08-19 | $51.24 | $240.93 | 49,400 | — | — |
| 2019-08-16 | $51.23 | $240.88 | 66,400 | — | — |
| 2019-08-15 | $50.89 | $239.28 | 59,000 | — | — |
| 2019-08-14 | $50.67 | $238.25 | 77,600 | — | — |
| 2019-08-13 | $51.73 | $241.59 | 79,600 | — | — |
| 2019-08-12 | $51.19 | $239.06 | 75,400 | — | — |
| 2019-08-09 | $52.58 | $245.55 | 72,400 | — | — |
| 2019-08-08 | $52.99 | $247.47 | 84,600 | — | — |
| 2019-08-07 | $52.14 | $243.50 | 86,600 | — | — |
| 2019-08-06 | $51.67 | $241.30 | 158,000 | — | — |
| 2019-08-05 | $51.28 | $239.48 | 96,100 | — | — |
| 2019-08-02 | $53.03 | $247.66 | 49,600 | — | — |
| 2019-08-01 | $53.51 | $249.90 | 75,800 | — | — |
| 2019-07-31 | $53.38 | $249.29 | 116,500 | — | — |
| 2019-07-30 | $53.51 | $249.90 | 73,900 | — | — |
| 2019-07-29 | $53.24 | $248.64 | 57,800 | — | — |
| 2019-07-26 | $53.21 | $248.50 | 72,000 | — | — |
| 2019-07-25 | $52.27 | $244.11 | 52,700 | — | — |
| 2019-07-24 | $52.39 | $244.67 | 77,600 | — | — |
| 2019-07-23 | $51.82 | $242.01 | 41,200 | — | — |
| 2019-07-22 | $51.68 | $241.35 | 58,900 | — | — |
| 2019-07-19 | $51.92 | $242.47 | 54,300 | — | — |
| 2019-07-18 | $52.74 | $246.30 | 68,800 | — | — |
| 2019-07-17 | $52.47 | $245.04 | 69,900 | — | — |
| 2019-07-16 | $52.54 | $245.37 | 54,000 | — | — |
| 2019-07-15 | $52.07 | $243.17 | 66,700 | — | — |
| 2019-07-12 | $52.22 | $243.87 | 70,200 | — | — |
| 2019-07-11 | $52.43 | $244.85 | 75,700 | — | — |
| 2019-07-10 | $52.87 | $246.91 | 51,900 | — | — |
| 2019-07-09 | $52.98 | $247.42 | 45,300 | — | — |
| 2019-07-08 | $52.84 | $246.77 | 56,000 | — | — |
| 2019-07-05 | $52.75 | $246.35 | 54,000 | — | — |
| 2019-07-03 | $52.79 | $246.54 | 39,000 | — | — |
| 2019-07-02 | $52.41 | $244.76 | 66,200 | — | — |
| 2019-07-01 | $52.23 | $243.92 | 75,400 | — | — |
| 2019-06-28 | $52.81 | $246.63 | 755,100 | — | — |
| 2019-06-27 | $52.04 | $243.03 | 69,500 | — | — |
| 2019-06-26 | $51.50 | $240.51 | 113,400 | — | — |
| 2019-06-25 | $52.36 | $244.53 | 68,000 | — | — |
| 2019-06-24 | $52.20 | $243.78 | 81,000 | — | — |
| 2019-06-21 | $52.29 | $244.20 | 153,000 | — | — |
| 2019-06-20 | $52.85 | $246.82 | 65,800 | — | — |
| 2019-06-19 | $52.47 | $245.04 | 70,000 | — | — |
| 2019-06-18 | $51.77 | $241.77 | 83,300 | — | — |
| 2019-06-17 | $51.63 | $241.12 | 42,200 | — | — |
| 2019-06-14 | $51.72 | $241.54 | 50,800 | — | — |
| 2019-06-13 | $51.90 | $242.38 | 64,700 | — | — |
| 2019-06-12 | $51.84 | $242.10 | 110,700 | — | — |
| 2019-06-11 | $51.39 | $240.00 | 103,400 | — | — |
| 2019-06-10 | $51.88 | $242.29 | 97,900 | — | — |
| 2019-06-07 | $52.48 | $245.09 | 114,100 | — | — |
| 2019-06-06 | $52.22 | $243.87 | 105,400 | — | — |
| 2019-06-05 | $51.54 | $240.70 | 78,200 | — | — |
| 2019-06-04 | $50.95 | $237.94 | 65,400 | — | — |
| 2019-06-03 | $50.23 | $234.58 | 68,300 | — | — |
| 2019-05-31 | $49.67 | $231.96 | 65,900 | — | — |
| 2019-05-30 | $49.32 | $230.33 | 134,200 | — | — |
| 2019-05-29 | $49.62 | $231.73 | 69,400 | — | — |
| 2019-05-28 | $50.27 | $234.77 | 103,400 | — | — |
| 2019-05-24 | $51.13 | $238.78 | 46,700 | — | — |
| 2019-05-23 | $51.00 | $238.18 | 57,700 | — | — |
| 2019-05-22 | $51.24 | $239.30 | 55,900 | — | — |
| 2019-05-21 | $51.16 | $238.92 | 50,200 | — | — |
| 2019-05-20 | $51.06 | $238.46 | 72,600 | — | — |
| 2019-05-17 | $51.01 | $238.22 | 42,200 | — | — |
| 2019-05-16 | $51.10 | $238.64 | 45,700 | — | — |
| 2019-05-15 | $50.68 | $236.68 | 51,100 | — | — |
| 2019-05-14 | $50.51 | $235.89 | 73,200 | — | — |
| 2019-05-13 | $51.08 | $236.91 | 70,800 | — | — |
| 2019-05-10 | $50.64 | $234.87 | 93,600 | — | — |
| 2019-05-09 | $50.49 | $234.18 | 81,700 | — | — |
| 2019-05-08 | $50.30 | $233.30 | 82,500 | — | — |
| 2019-05-07 | $50.70 | $235.15 | 81,000 | — | — |
| 2019-05-06 | $52.38 | $242.94 | 77,100 | — | — |
| 2019-05-03 | $52.36 | $242.85 | 87,700 | — | — |
| 2019-05-02 | $50.81 | $235.66 | 94,100 | — | — |
| 2019-05-01 | $50.47 | $234.09 | 84,200 | — | — |
| 2019-04-30 | $51.30 | $237.94 | 95,000 | — | — |
| 2019-04-29 | $50.88 | $235.99 | 45,400 | — | — |
| 2019-04-26 | $50.94 | $236.27 | 58,600 | — | — |
| 2019-04-25 | $50.76 | $235.43 | 52,300 | — | — |
| 2019-04-24 | $50.70 | $235.15 | 138,600 | — | — |
| 2019-04-23 | $50.41 | $233.81 | 91,600 | — | — |
| 2019-04-22 | $50.13 | $232.51 | 71,800 | — | — |
| 2019-04-18 | $50.50 | $234.22 | 56,600 | — | — |
| 2019-04-17 | $50.55 | $234.46 | 56,000 | — | — |
| 2019-04-16 | $50.52 | $234.32 | 72,500 | — | — |
| 2019-04-15 | $51.01 | $236.59 | 76,100 | — | — |
| 2019-04-12 | $50.57 | $234.55 | 121,200 | — | — |
| 2019-04-11 | $49.48 | $229.49 | 49,200 | — | — |
| 2019-04-10 | $49.46 | $229.40 | 58,500 | — | — |
| 2019-04-09 | $49.73 | $230.65 | 55,800 | — | — |
| 2019-04-08 | $49.75 | $230.75 | 42,900 | — | — |
| 2019-04-05 | $50.18 | $232.74 | 107,900 | — | — |
| 2019-04-04 | $49.18 | $228.10 | 54,000 | — | — |
| 2019-04-03 | $48.80 | $226.34 | 56,600 | — | — |
| 2019-04-02 | $48.88 | $226.71 | 72,700 | — | — |
| 2019-04-01 | $49.60 | $230.05 | 51,400 | — | — |
| 2019-03-29 | $49.82 | $231.07 | 102,500 | — | — |
| 2019-03-28 | $49.84 | $231.16 | 72,600 | — | — |
| 2019-03-27 | $50.29 | $233.25 | 100,100 | — | — |
| 2019-03-26 | $49.85 | $231.21 | 72,500 | — | — |
| 2019-03-25 | $48.91 | $226.85 | 46,100 | — | — |
| 2019-03-22 | $48.58 | $225.32 | 96,300 | — | — |
| 2019-03-21 | $49.19 | $228.15 | 62,000 | — | — |
| 2019-03-20 | $49.01 | $227.31 | 73,600 | — | — |
| 2019-03-19 | $49.11 | $227.78 | 60,100 | — | — |
| 2019-03-18 | $50.15 | $232.60 | 78,100 | — | — |
| 2019-03-15 | $50.13 | $232.51 | 269,700 | — | — |
| 2019-03-14 | $50.41 | $233.81 | 52,900 | — | — |
| 2019-03-13 | $50.74 | $235.34 | 56,900 | — | — |
| 2019-03-12 | $51.05 | $236.78 | 52,100 | — | — |
| 2019-03-11 | $51.54 | $239.05 | 85,500 | — | — |
| 2019-03-08 | $50.43 | $233.90 | 60,800 | — | — |
| 2019-03-07 | $50.20 | $232.83 | 82,200 | — | — |
| 2019-03-06 | $50.06 | $232.18 | 75,200 | — | — |
| 2019-03-05 | $50.21 | $232.88 | 61,400 | — | — |
| 2019-03-04 | $50.91 | $236.13 | 55,700 | — | — |
| 2019-03-01 | $50.63 | $234.83 | 52,000 | — | — |
| 2019-02-28 | $50.28 | $233.20 | 73,200 | — | — |
| 2019-02-27 | $49.94 | $231.63 | 45,200 | — | — |
| 2019-02-26 | $49.70 | $230.51 | 75,500 | — | — |
| 2019-02-25 | $50.03 | $232.04 | 77,900 | — | — |
| 2019-02-22 | $49.94 | $231.63 | 50,300 | — | — |
| 2019-02-21 | $49.95 | $231.67 | 98,100 | — | — |
| 2019-02-20 | $49.68 | $230.42 | 63,400 | — | — |
| 2019-02-19 | $50.49 | $234.18 | 134,800 | — | — |
| 2019-02-15 | $50.23 | $232.97 | 89,800 | — | — |
| 2019-02-14 | $49.11 | $227.78 | 61,600 | — | — |
| 2019-02-13 | $49.53 | $228.10 | 39,200 | — | — |
| 2019-02-12 | $49.85 | $229.58 | 55,700 | — | — |
| 2019-02-11 | $50.02 | $230.36 | 160,900 | — | — |
| 2019-02-08 | $49.89 | $229.76 | 93,100 | — | — |
| 2019-02-07 | $49.10 | $226.12 | 53,800 | — | — |
| 2019-02-06 | $47.83 | $220.27 | 94,000 | — | — |
| 2019-02-05 | $48.23 | $222.12 | 150,200 | — | — |
| 2019-02-04 | $48.72 | $224.37 | 76,400 | — | — |
| 2019-02-01 | $48.14 | $221.70 | 48,200 | — | — |
| 2019-01-31 | $48.45 | $223.13 | 112,900 | — | — |
| 2019-01-30 | $47.49 | $218.71 | 66,800 | — | — |
| 2019-01-29 | $47.20 | $217.37 | 60,700 | — | — |
| 2019-01-28 | $47.00 | $216.45 | 77,100 | — | — |
| 2019-01-25 | $47.48 | $218.66 | 51,100 | — | — |
| 2019-01-24 | $48.48 | $223.27 | 94,000 | — | — |
| 2019-01-23 | $48.06 | $221.33 | 98,800 | — | — |
| 2019-01-22 | $48.21 | $222.02 | 74,700 | — | — |
| 2019-01-18 | $48.37 | $222.76 | 64,300 | — | — |
| 2019-01-17 | $48.17 | $221.84 | 48,000 | — | — |
| 2019-01-16 | $47.93 | $220.73 | 71,800 | — | — |
| 2019-01-15 | $47.37 | $218.15 | 68,100 | — | — |
| 2019-01-14 | $46.54 | $214.33 | 78,400 | — | — |
| 2019-01-11 | $47.49 | $218.71 | 57,000 | — | — |
| 2019-01-10 | $48.32 | $222.53 | 47,900 | — | — |
| 2019-01-09 | $47.62 | $219.31 | 85,600 | — | — |
| 2019-01-08 | $48.64 | $224.00 | 56,500 | — | — |
| 2019-01-07 | $47.27 | $217.69 | 88,500 | — | — |
| 2019-01-04 | $48.64 | $224.00 | 94,300 | — | — |
| 2019-01-03 | $47.39 | $218.25 | 58,300 | — | — |
| 2019-01-02 | $47.82 | $220.23 | 135,100 | — | — |