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
- 1980-03-17 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 | $52.73 | $162.94 | 1,569,000 | — | — |
| 2019-12-30 | $52.65 | $162.68 | 1,177,350 | — | — |
| 2019-12-27 | $52.94 | $163.58 | 1,038,600 | — | — |
| 2019-12-26 | $53.01 | $163.79 | 769,800 | — | — |
| 2019-12-24 | $52.99 | $163.75 | 495,450 | — | — |
| 2019-12-23 | $53.03 | $163.87 | 1,727,550 | — | — |
| 2019-12-20 | $53.45 | $165.15 | 7,701,750 | — | — |
| 2019-12-19 | $53.13 | $164.16 | 2,561,850 | — | — |
| 2019-12-18 | $55.08 | $165.46 | 2,676,600 | — | — |
| 2019-12-17 | $54.77 | $164.52 | 3,456,450 | — | — |
| 2019-12-16 | $55.21 | $165.86 | 2,867,250 | — | — |
| 2019-12-13 | $54.67 | $164.24 | 2,169,450 | — | — |
| 2019-12-12 | $55.30 | $166.12 | 2,469,300 | — | — |
| 2019-12-11 | $54.27 | $163.01 | 1,722,450 | — | — |
| 2019-12-10 | $54.13 | $162.61 | 2,117,550 | — | — |
| 2019-12-09 | $54.05 | $162.35 | 1,384,650 | — | — |
| 2019-12-06 | $54.08 | $162.45 | 1,364,700 | — | — |
| 2019-12-05 | $53.41 | $160.43 | 2,374,950 | — | — |
| 2019-12-04 | $53.23 | $159.89 | 2,015,850 | — | — |
| 2019-12-03 | $53.39 | $160.39 | 2,488,950 | — | — |
| 2019-12-02 | $53.80 | $161.61 | 2,196,450 | — | — |
| 2019-11-29 | $54.25 | $162.95 | 1,265,700 | — | — |
| 2019-11-27 | $54.77 | $164.54 | 1,670,550 | — | — |
| 2019-11-26 | $54.52 | $163.78 | 2,177,850 | — | — |
| 2019-11-25 | $54.35 | $163.25 | 2,073,000 | — | — |
| 2019-11-22 | $53.63 | $161.09 | 1,537,500 | — | — |
| 2019-11-21 | $53.19 | $159.79 | 2,344,200 | — | — |
| 2019-11-20 | $52.57 | $157.91 | 1,554,300 | — | — |
| 2019-11-19 | $52.95 | $159.07 | 1,636,200 | — | — |
| 2019-11-18 | $53.35 | $160.27 | 1,682,850 | — | — |
| 2019-11-15 | $53.48 | $160.65 | 1,941,750 | — | — |
| 2019-11-14 | $53.02 | $159.27 | 1,766,100 | — | — |
| 2019-11-13 | $52.76 | $158.49 | 1,967,850 | — | — |
| 2019-11-12 | $52.95 | $159.07 | 1,802,550 | — | — |
| 2019-11-11 | $53.28 | $160.05 | 1,263,900 | — | — |
| 2019-11-08 | $53.38 | $160.35 | 1,649,850 | — | — |
| 2019-11-07 | $53.25 | $159.31 | 2,790,600 | — | — |
| 2019-11-06 | $53.12 | $158.93 | 1,942,350 | — | — |
| 2019-11-05 | $53.11 | $158.91 | 2,914,200 | — | — |
| 2019-11-04 | $52.87 | $158.17 | 2,771,850 | — | — |
| 2019-11-01 | $52.03 | $155.68 | 3,302,550 | — | — |
| 2019-10-31 | $50.71 | $151.71 | 3,498,300 | — | — |
| 2019-10-30 | $50.98 | $152.53 | 2,689,350 | — | — |
| 2019-10-29 | $51.55 | $154.22 | 2,577,600 | — | — |
| 2019-10-28 | $51.67 | $154.60 | 2,236,350 | — | — |
| 2019-10-25 | $51.27 | $153.39 | 2,877,750 | — | — |
| 2019-10-24 | $50.20 | $150.19 | 2,744,550 | — | — |
| 2019-10-23 | $50.07 | $149.81 | 4,405,200 | — | — |
| 2019-10-22 | $50.91 | $152.33 | 6,356,550 | — | — |
| 2019-10-21 | $48.67 | $145.61 | 5,252,250 | — | — |
| 2019-10-18 | $48.03 | $143.69 | 3,876,900 | — | — |
| 2019-10-17 | $47.19 | $141.18 | 2,548,200 | — | — |
| 2019-10-16 | $46.71 | $139.76 | 2,446,200 | — | — |
| 2019-10-15 | $46.90 | $140.32 | 2,131,950 | — | — |
| 2019-10-14 | $46.32 | $138.59 | 2,257,500 | — | — |
| 2019-10-11 | $46.07 | $137.83 | 3,861,150 | — | — |
| 2019-10-10 | $44.88 | $134.28 | 1,638,300 | — | — |
| 2019-10-09 | $44.59 | $133.42 | 1,918,800 | — | — |
| 2019-10-08 | $44.37 | $132.76 | 2,218,650 | — | — |
| 2019-10-07 | $45.15 | $135.09 | 2,219,850 | — | — |
| 2019-10-04 | $45.23 | $135.31 | 1,644,450 | — | — |
| 2019-10-03 | $44.66 | $133.62 | 2,210,850 | — | — |
| 2019-10-02 | $44.15 | $132.08 | 2,688,450 | — | — |
| 2019-10-01 | $45.03 | $134.72 | 2,963,400 | — | — |
| 2019-09-30 | $46.67 | $139.64 | 2,251,350 | — | — |
| 2019-09-27 | $46.01 | $137.65 | 1,956,150 | — | — |
| 2019-09-26 | $45.84 | $137.15 | 2,075,850 | — | — |
| 2019-09-25 | $45.61 | $136.45 | 4,933,500 | — | — |
| 2019-09-24 | $45.46 | $136.01 | 4,299,450 | — | — |
| 2019-09-23 | $46.92 | $140.38 | 1,933,500 | — | — |
| 2019-09-20 | $46.88 | $140.26 | 3,392,700 | — | — |
| 2019-09-19 | $46.90 | $140.32 | 1,788,300 | — | — |
| 2019-09-18 | $47.17 | $141.12 | 1,616,250 | — | — |
| 2019-09-17 | $47.26 | $141.40 | 2,179,200 | — | — |
| 2019-09-16 | $47.30 | $141.52 | 1,515,750 | — | — |
| 2019-09-13 | $47.69 | $142.67 | 1,683,750 | — | — |
| 2019-09-12 | $47.46 | $142.00 | 2,834,100 | — | — |
| 2019-09-11 | $48.21 | $144.25 | 3,139,800 | — | — |
| 2019-09-10 | $47.94 | $143.43 | 3,256,800 | — | — |
| 2019-09-09 | $46.98 | $140.56 | 3,045,150 | — | — |
| 2019-09-06 | $45.56 | $136.31 | 2,399,700 | — | — |
| 2019-09-05 | $45.47 | $136.03 | 3,772,350 | — | — |
| 2019-09-04 | $43.64 | $130.57 | 2,817,900 | — | — |
| 2019-09-03 | $42.83 | $128.13 | 3,267,900 | — | — |
| 2019-08-30 | $43.71 | $130.77 | 2,625,900 | — | — |
| 2019-08-29 | $43.59 | $130.41 | 3,324,000 | — | — |
| 2019-08-28 | $42.59 | $127.44 | 3,621,000 | — | — |
| 2019-08-27 | $42.29 | $126.52 | 1,966,500 | — | — |
| 2019-08-26 | $42.13 | $126.04 | 1,918,650 | — | — |
| 2019-08-23 | $41.69 | $124.72 | 2,621,250 | — | — |
| 2019-08-22 | $42.96 | $128.53 | 1,870,800 | — | — |
| 2019-08-21 | $43.36 | $129.73 | 1,647,750 | — | — |
| 2019-08-20 | $42.92 | $128.41 | 2,665,650 | — | — |
| 2019-08-19 | $43.25 | $129.41 | 1,777,200 | — | — |
| 2019-08-16 | $42.99 | $128.61 | 2,216,400 | — | — |
| 2019-08-15 | $42.47 | $127.06 | 1,832,250 | — | — |
| 2019-08-14 | $42.23 | $126.34 | 2,772,000 | — | — |
| 2019-08-13 | $44.23 | $132.32 | 2,756,850 | — | — |
| 2019-08-12 | $43.19 | $128.57 | 2,342,850 | — | — |
| 2019-08-09 | $43.47 | $129.43 | 1,941,900 | — | — |
| 2019-08-08 | $44.33 | $131.99 | 1,974,000 | — | — |
| 2019-08-07 | $43.51 | $129.52 | 2,595,150 | — | — |
| 2019-08-06 | $43.69 | $130.06 | 2,762,250 | — | — |
| 2019-08-05 | $42.95 | $127.88 | 4,099,950 | — | — |
| 2019-08-02 | $44.81 | $133.42 | 3,309,450 | — | — |
| 2019-08-01 | $45.43 | $135.24 | 2,649,750 | — | — |
| 2019-07-31 | $46.76 | $139.21 | 3,084,300 | — | — |
| 2019-07-30 | $47.31 | $140.86 | 1,862,700 | — | — |
| 2019-07-29 | $47.67 | $141.93 | 1,828,500 | — | — |
| 2019-07-26 | $47.78 | $142.25 | 2,206,950 | — | — |
| 2019-07-25 | $47.78 | $142.25 | 2,566,200 | — | — |
| 2019-07-24 | $48.09 | $143.18 | 3,758,850 | — | — |
| 2019-07-23 | $46.15 | $137.40 | 5,238,300 | — | — |
| 2019-07-22 | $46.11 | $137.27 | 3,453,900 | — | — |
| 2019-07-19 | $46.22 | $137.60 | 4,384,800 | — | — |
| 2019-07-18 | $46.05 | $137.11 | 3,636,750 | — | — |
| 2019-07-17 | $46.76 | $139.21 | 2,995,200 | — | — |
| 2019-07-16 | $48.38 | $144.03 | 2,561,850 | — | — |
| 2019-07-15 | $47.67 | $141.91 | 2,750,700 | — | — |
| 2019-07-12 | $48.09 | $143.16 | 1,926,000 | — | — |
| 2019-07-11 | $47.19 | $140.48 | 1,583,700 | — | — |
| 2019-07-10 | $47.01 | $139.94 | 1,930,200 | — | — |
| 2019-07-09 | $47.09 | $140.18 | 1,912,350 | — | — |
| 2019-07-08 | $47.11 | $140.24 | 1,686,450 | — | — |
| 2019-07-05 | $47.07 | $140.14 | 1,948,200 | — | — |
| 2019-07-03 | $47.47 | $141.31 | 1,194,750 | — | — |
| 2019-07-02 | $47.57 | $141.61 | 2,114,250 | — | — |
| 2019-07-01 | $48.16 | $143.38 | 2,483,700 | — | — |
| 2019-06-28 | $47.77 | $142.23 | 3,966,150 | — | — |
| 2019-06-27 | $47.13 | $140.30 | 1,751,100 | — | — |
| 2019-06-26 | $47.27 | $140.74 | 1,736,100 | — | — |
| 2019-06-25 | $47.53 | $141.51 | 1,632,450 | — | — |
| 2019-06-24 | $47.60 | $141.71 | 1,259,700 | — | — |
| 2019-06-21 | $47.56 | $141.59 | 2,694,000 | — | — |
| 2019-06-20 | $48.15 | $143.36 | 1,914,600 | — | — |
| 2019-06-19 | $47.47 | $141.31 | 1,767,900 | — | — |
| 2019-06-18 | $47.33 | $140.90 | 1,812,150 | — | — |
| 2019-06-17 | $46.16 | $137.42 | 1,273,650 | — | — |
| 2019-06-14 | $46.68 | $138.97 | 1,257,000 | — | — |
| 2019-06-13 | $46.65 | $138.87 | 1,248,750 | — | — |
| 2019-06-12 | $46.55 | $138.58 | 1,345,500 | — | — |
| 2019-06-11 | $46.53 | $138.52 | 2,035,950 | — | — |
| 2019-06-10 | $46.80 | $139.33 | 1,818,300 | — | — |
| 2019-06-07 | $46.81 | $139.37 | 1,729,050 | — | — |
| 2019-06-06 | $46.49 | $138.42 | 1,703,400 | — | — |
| 2019-06-05 | $46.09 | $137.23 | 2,550,000 | — | — |
| 2019-06-04 | $45.75 | $136.19 | 2,702,400 | — | — |
| 2019-06-03 | $44.15 | $131.45 | 2,662,500 | — | — |
| 2019-05-31 | $43.88 | $130.64 | 2,669,850 | — | — |
| 2019-05-30 | $45.36 | $135.04 | 1,385,100 | — | — |
| 2019-05-29 | $45.01 | $133.99 | 2,302,650 | — | — |
| 2019-05-28 | $44.73 | $133.18 | 2,623,200 | — | — |
| 2019-05-24 | $45.04 | $134.09 | 1,714,800 | — | — |
| 2019-05-23 | $44.71 | $133.10 | 3,516,750 | — | — |
| 2019-05-22 | $45.45 | $135.32 | 2,333,100 | — | — |
| 2019-05-21 | $46.77 | $139.23 | 1,801,800 | — | — |
| 2019-05-20 | $46.21 | $137.58 | 2,301,150 | — | — |
| 2019-05-17 | $46.16 | $137.42 | 2,255,250 | — | — |
| 2019-05-16 | $46.59 | $138.71 | 1,594,800 | — | — |
| 2019-05-15 | $46.11 | $137.29 | 2,268,900 | — | — |
| 2019-05-14 | $45.81 | $136.37 | 2,377,650 | — | — |
| 2019-05-13 | $45.09 | $134.25 | 3,186,300 | — | — |
| 2019-05-10 | $46.34 | $137.33 | 2,698,500 | — | — |
| 2019-05-09 | $46.01 | $136.34 | 2,687,700 | — | — |
| 2019-05-08 | $45.89 | $136.00 | 2,273,550 | — | — |
| 2019-05-07 | $45.90 | $136.02 | 3,338,100 | — | — |
| 2019-05-06 | $46.29 | $137.17 | 3,373,650 | — | — |
| 2019-05-03 | $47.59 | $141.02 | 2,599,950 | — | — |
| 2019-05-02 | $46.79 | $138.67 | 3,220,800 | — | — |
| 2019-05-01 | $47.23 | $139.97 | 3,349,500 | — | — |
| 2019-04-30 | $47.78 | $141.59 | 5,599,500 | — | — |
| 2019-04-29 | $47.55 | $140.90 | 2,755,200 | — | — |
| 2019-04-26 | $47.31 | $140.19 | 3,081,600 | — | — |
| 2019-04-25 | $46.77 | $138.61 | 1,971,150 | — | — |
| 2019-04-24 | $47.65 | $141.22 | 2,039,850 | — | — |
| 2019-04-23 | $47.45 | $140.62 | 2,019,300 | — | — |
| 2019-04-22 | $47.42 | $140.53 | 1,404,450 | — | — |
| 2019-04-18 | $47.63 | $141.14 | 3,529,650 | — | — |
| 2019-04-17 | $47.41 | $140.51 | 1,807,500 | — | — |
| 2019-04-16 | $47.62 | $141.12 | 2,462,100 | — | — |
| 2019-04-15 | $46.91 | $139.00 | 1,712,100 | — | — |
| 2019-04-12 | $47.00 | $139.28 | 1,992,750 | — | — |
| 2019-04-11 | $46.47 | $137.72 | 2,093,700 | — | — |
| 2019-04-10 | $45.85 | $135.88 | 1,654,500 | — | — |
| 2019-04-09 | $45.60 | $135.13 | 2,011,800 | — | — |
| 2019-04-08 | $45.96 | $136.20 | 1,615,200 | — | — |
| 2019-04-05 | $46.01 | $136.36 | 1,832,100 | — | — |
| 2019-04-04 | $46.01 | $136.36 | 5,302,200 | — | — |
| 2019-04-03 | $45.55 | $134.99 | 3,945,900 | — | — |
| 2019-04-02 | $45.61 | $135.17 | 7,139,250 | — | — |
| 2019-04-01 | $46.03 | $136.42 | 4,004,250 | — | — |
| 2019-03-29 | $45.43 | $134.62 | 3,480,000 | — | — |
| 2019-03-28 | $45.51 | $134.88 | 1,738,800 | — | — |
| 2019-03-27 | $45.21 | $133.99 | 1,531,500 | — | — |
| 2019-03-26 | $44.95 | $133.20 | 1,846,050 | — | — |
| 2019-03-25 | $44.93 | $133.16 | 1,756,950 | — | — |
| 2019-03-22 | $44.69 | $132.43 | 3,131,850 | — | — |
| 2019-03-21 | $45.46 | $134.72 | 1,809,600 | — | — |
| 2019-03-20 | $45.16 | $133.83 | 1,968,000 | — | — |
| 2019-03-19 | $45.40 | $134.54 | 2,054,700 | — | — |
| 2019-03-18 | $45.61 | $135.15 | 2,678,550 | — | — |
| 2019-03-15 | $45.10 | $133.65 | 4,520,100 | — | — |
| 2019-03-14 | $45.63 | $135.23 | 3,588,450 | — | — |
| 2019-03-13 | $45.83 | $135.80 | 4,469,850 | — | — |
| 2019-03-12 | $45.49 | $134.82 | 3,392,400 | — | — |
| 2019-03-11 | $45.43 | $134.64 | 2,701,200 | — | — |
| 2019-03-08 | $44.87 | $132.98 | 2,787,300 | — | — |
| 2019-03-07 | $44.75 | $132.60 | 3,154,050 | — | — |
| 2019-03-06 | $44.84 | $132.88 | 3,741,900 | — | — |
| 2019-03-05 | $45.19 | $133.93 | 3,345,150 | — | — |
| 2019-03-04 | $44.99 | $133.31 | 3,549,450 | — | — |
| 2019-03-01 | $45.18 | $133.89 | 3,309,450 | — | — |
| 2019-02-28 | $45.20 | $133.95 | 3,467,400 | — | — |
| 2019-02-27 | $45.61 | $135.17 | 2,964,300 | — | — |
| 2019-02-26 | $46.22 | $136.97 | 3,012,900 | — | — |
| 2019-02-25 | $46.33 | $137.29 | 2,124,900 | — | — |
| 2019-02-22 | $46.59 | $138.08 | 2,617,200 | — | — |
| 2019-02-21 | $46.11 | $136.65 | 2,528,550 | — | — |
| 2019-02-20 | $46.03 | $136.40 | 1,937,550 | — | — |
| 2019-02-19 | $45.48 | $134.78 | 2,349,000 | — | — |
| 2019-02-15 | $45.40 | $134.54 | 2,900,400 | — | — |
| 2019-02-14 | $44.58 | $132.11 | 2,368,800 | — | — |
| 2019-02-13 | $44.95 | $133.22 | 1,684,800 | — | — |
| 2019-02-12 | $44.51 | $131.89 | 2,659,500 | — | — |
| 2019-02-11 | $43.57 | $129.13 | 1,567,350 | — | — |
| 2019-02-08 | $43.97 | $129.66 | 2,302,500 | — | — |
| 2019-02-07 | $43.93 | $129.56 | 3,771,450 | — | — |
| 2019-02-06 | $43.71 | $128.89 | 3,180,750 | — | — |
| 2019-02-05 | $43.71 | $128.91 | 2,964,750 | — | — |
| 2019-02-04 | $43.50 | $128.28 | 3,088,050 | — | — |
| 2019-02-01 | $43.31 | $127.71 | 3,028,500 | — | — |
| 2019-01-31 | $43.68 | $128.81 | 3,718,950 | — | — |
| 2019-01-30 | $43.17 | $127.30 | 4,264,500 | — | — |
| 2019-01-29 | $43.23 | $127.48 | 5,888,850 | — | — |
| 2019-01-28 | $40.87 | $120.52 | 6,590,100 | — | — |
| 2019-01-25 | $41.79 | $123.25 | 3,333,600 | — | — |
| 2019-01-24 | $41.19 | $121.48 | 3,752,550 | — | — |
| 2019-01-23 | $41.08 | $121.15 | 2,850,150 | — | — |
| 2019-01-22 | $41.37 | $121.99 | 3,508,200 | — | — |
| 2019-01-18 | $41.99 | $123.82 | 3,367,050 | — | — |
| 2019-01-17 | $40.89 | $120.60 | 3,676,650 | — | — |
| 2019-01-16 | $40.04 | $118.08 | 2,283,600 | — | — |
| 2019-01-15 | $39.71 | $117.12 | 2,098,950 | — | — |
| 2019-01-14 | $39.98 | $117.90 | 3,319,200 | — | — |
| 2019-01-11 | $39.63 | $116.86 | 2,878,800 | — | — |
| 2019-01-10 | $39.44 | $116.31 | 4,232,100 | — | — |
| 2019-01-09 | $39.09 | $115.27 | 5,207,250 | — | — |
| 2019-01-08 | $39.69 | $117.04 | 4,449,450 | — | — |
| 2019-01-07 | $39.31 | $115.92 | 4,571,550 | — | — |
| 2019-01-04 | $39.35 | $116.05 | 3,854,850 | — | — |
| 2019-01-03 | $37.68 | $111.12 | 2,962,050 | — | — |
| 2019-01-02 | $38.57 | $113.75 | 2,704,500 | — | — |