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 | $35.88 | $228.15 | 4,720,800 | — | — |
| 2019-12-30 | $35.67 | $226.81 | 2,308,300 | — | — |
| 2019-12-27 | $35.52 | $225.86 | 1,820,900 | — | — |
| 2019-12-26 | $35.53 | $225.92 | 2,907,200 | — | — |
| 2019-12-24 | $35.62 | $226.50 | 1,137,500 | — | — |
| 2019-12-23 | $35.66 | $226.75 | 3,747,200 | — | — |
| 2019-12-20 | $35.83 | $227.83 | 8,753,800 | — | — |
| 2019-12-19 | $35.72 | $227.13 | 6,115,800 | — | — |
| 2019-12-18 | $35.97 | $228.72 | 5,894,900 | — | — |
| 2019-12-17 | $35.97 | $228.72 | 6,270,900 | — | — |
| 2019-12-16 | $36.25 | $230.50 | 8,429,900 | — | — |
| 2019-12-13 | $35.64 | $226.62 | 13,346,400 | — | — |
| 2019-12-12 | $33.60 | $213.65 | 6,157,800 | — | — |
| 2019-12-11 | $33.76 | $214.67 | 6,615,200 | — | — |
| 2019-12-10 | $33.80 | $214.92 | 4,720,600 | — | — |
| 2019-12-09 | $33.71 | $214.35 | 3,349,800 | — | — |
| 2019-12-06 | $34.37 | $215.92 | 3,408,500 | — | — |
| 2019-12-05 | $34.32 | $215.61 | 4,462,200 | — | — |
| 2019-12-04 | $34.56 | $217.11 | 4,548,100 | — | — |
| 2019-12-03 | $34.19 | $214.79 | 3,326,400 | — | — |
| 2019-12-02 | $34.19 | $214.79 | 3,808,800 | — | — |
| 2019-11-29 | $34.03 | $213.78 | 2,740,000 | — | — |
| 2019-11-27 | $34.30 | $215.48 | 3,337,700 | — | — |
| 2019-11-26 | $34.10 | $214.22 | 4,546,600 | — | — |
| 2019-11-25 | $33.86 | $212.72 | 4,922,700 | — | — |
| 2019-11-22 | $33.82 | $212.47 | 2,500,900 | — | — |
| 2019-11-21 | $33.67 | $211.52 | 3,395,700 | — | — |
| 2019-11-20 | $33.78 | $212.21 | 3,554,100 | — | — |
| 2019-11-19 | $33.57 | $210.90 | 5,148,100 | — | — |
| 2019-11-18 | $33.65 | $211.40 | 6,882,400 | — | — |
| 2019-11-15 | $33.91 | $213.03 | 5,102,900 | — | — |
| 2019-11-14 | $33.62 | $211.21 | 3,897,600 | — | — |
| 2019-11-13 | $33.81 | $212.40 | 4,269,500 | — | — |
| 2019-11-12 | $33.73 | $211.90 | 3,765,400 | — | — |
| 2019-11-11 | $33.63 | $211.27 | 4,862,500 | — | — |
| 2019-11-08 | $33.72 | $211.84 | 7,032,600 | — | — |
| 2019-11-07 | $33.25 | $208.88 | 8,650,500 | — | — |
| 2019-11-06 | $33.31 | $209.26 | 6,519,400 | — | — |
| 2019-11-05 | $33.57 | $210.90 | 7,443,800 | — | — |
| 2019-11-04 | $33.47 | $210.27 | 4,731,300 | — | — |
| 2019-11-01 | $33.59 | $211.02 | 3,393,100 | — | — |
| 2019-10-31 | $33.49 | $210.39 | 5,144,300 | — | — |
| 2019-10-30 | $33.29 | $209.14 | 3,455,900 | — | — |
| 2019-10-29 | $32.97 | $207.13 | 3,131,600 | — | — |
| 2019-10-28 | $32.94 | $206.94 | 3,301,200 | — | — |
| 2019-10-25 | $33.22 | $208.70 | 3,448,000 | — | — |
| 2019-10-24 | $33.13 | $208.13 | 4,908,300 | — | — |
| 2019-10-23 | $33.18 | $208.45 | 4,940,900 | — | — |
| 2019-10-22 | $32.74 | $205.68 | 5,747,700 | — | — |
| 2019-10-21 | $32.65 | $205.12 | 3,524,600 | — | — |
| 2019-10-18 | $32.03 | $201.22 | 6,166,600 | — | — |
| 2019-10-17 | $32.09 | $201.60 | 5,082,200 | — | — |
| 2019-10-16 | $32.41 | $203.61 | 7,266,800 | — | — |
| 2019-10-15 | $31.92 | $200.53 | 10,662,100 | — | — |
| 2019-10-14 | $32.15 | $201.97 | 13,882,700 | — | — |
| 2019-10-11 | $31.43 | $197.45 | 7,113,900 | — | — |
| 2019-10-10 | $30.56 | $191.99 | 4,120,600 | — | — |
| 2019-10-09 | $30.31 | $190.42 | 2,789,000 | — | — |
| 2019-10-08 | $30.21 | $189.79 | 4,880,700 | — | — |
| 2019-10-07 | $30.81 | $193.56 | 3,384,900 | — | — |
| 2019-10-04 | $30.93 | $194.31 | 3,376,000 | — | — |
| 2019-10-03 | $30.57 | $192.05 | 4,346,000 | — | — |
| 2019-10-02 | $30.58 | $192.11 | 4,546,500 | — | — |
| 2019-10-01 | $31.31 | $196.70 | 3,859,600 | — | — |
| 2019-09-30 | $31.49 | $197.83 | 6,774,700 | — | — |
| 2019-09-27 | $31.60 | $198.52 | 3,469,500 | — | — |
| 2019-09-26 | $31.71 | $199.21 | 3,719,600 | — | — |
| 2019-09-25 | $31.15 | $195.69 | 5,628,200 | — | — |
| 2019-09-24 | $31.58 | $198.39 | 5,025,600 | — | — |
| 2019-09-23 | $31.59 | $198.46 | 2,950,800 | — | — |
| 2019-09-20 | $31.68 | $199.02 | 6,037,900 | — | — |
| 2019-09-19 | $31.54 | $198.14 | 3,692,200 | — | — |
| 2019-09-18 | $31.22 | $196.13 | 4,126,600 | — | — |
| 2019-09-17 | $31.12 | $195.50 | 3,303,200 | — | — |
| 2019-09-16 | $31.13 | $195.57 | 4,519,000 | — | — |
| 2019-09-13 | $30.88 | $194.00 | 6,400,500 | — | — |
| 2019-09-12 | $30.88 | $194.00 | 4,569,200 | — | — |
| 2019-09-11 | $30.75 | $193.18 | 5,699,400 | — | — |
| 2019-09-10 | $30.00 | $188.47 | 5,580,600 | — | — |
| 2019-09-09 | $29.35 | $184.38 | 5,161,100 | — | — |
| 2019-09-06 | $29.79 | $184.55 | 3,846,400 | — | — |
| 2019-09-05 | $30.11 | $186.54 | 5,184,500 | — | — |
| 2019-09-04 | $29.69 | $183.93 | 2,825,500 | — | — |
| 2019-09-03 | $29.68 | $183.87 | 4,085,800 | — | — |
| 2019-08-30 | $29.55 | $183.07 | 4,791,300 | — | — |
| 2019-08-29 | $29.31 | $181.58 | 2,206,700 | — | — |
| 2019-08-28 | $29.17 | $180.71 | 3,988,500 | — | — |
| 2019-08-27 | $29.18 | $180.77 | 3,224,300 | — | — |
| 2019-08-26 | $29.48 | $182.63 | 2,376,300 | — | — |
| 2019-08-23 | $29.45 | $182.45 | 3,877,500 | — | — |
| 2019-08-22 | $29.82 | $184.74 | 2,677,500 | — | — |
| 2019-08-21 | $29.76 | $184.37 | 2,075,300 | — | — |
| 2019-08-20 | $29.54 | $183.00 | 2,704,400 | — | — |
| 2019-08-19 | $29.45 | $182.45 | 5,827,100 | — | — |
| 2019-08-16 | $29.41 | $182.20 | 4,934,700 | — | — |
| 2019-08-15 | $29.22 | $181.02 | 3,406,100 | — | — |
| 2019-08-14 | $29.18 | $180.77 | 2,782,600 | — | — |
| 2019-08-13 | $29.64 | $183.62 | 4,512,400 | — | — |
| 2019-08-12 | $29.31 | $181.58 | 4,005,000 | — | — |
| 2019-08-09 | $29.38 | $182.01 | 3,928,000 | — | — |
| 2019-08-08 | $29.81 | $184.68 | 3,840,000 | — | — |
| 2019-08-07 | $29.80 | $184.62 | 5,545,500 | — | — |
| 2019-08-06 | $29.59 | $183.31 | 4,931,700 | — | — |
| 2019-08-05 | $28.98 | $179.54 | 5,516,800 | — | — |
| 2019-08-02 | $29.66 | $183.75 | 4,357,300 | — | — |
| 2019-08-01 | $29.72 | $184.12 | 4,736,100 | — | — |
| 2019-07-31 | $29.63 | $183.56 | 5,704,900 | — | — |
| 2019-07-30 | $29.72 | $184.12 | 3,835,400 | — | — |
| 2019-07-29 | $30.06 | $186.23 | 4,222,900 | — | — |
| 2019-07-26 | $30.32 | $187.84 | 3,580,900 | — | — |
| 2019-07-25 | $30.18 | $186.97 | 3,848,500 | — | — |
| 2019-07-24 | $30.32 | $187.84 | 3,394,800 | — | — |
| 2019-07-23 | $30.09 | $186.41 | 3,163,200 | — | — |
| 2019-07-22 | $30.16 | $186.85 | 4,853,500 | — | — |
| 2019-07-19 | $30.17 | $186.91 | 3,724,500 | — | — |
| 2019-07-18 | $30.70 | $190.19 | 4,369,600 | — | — |
| 2019-07-17 | $30.39 | $188.27 | 3,151,700 | — | — |
| 2019-07-16 | $30.36 | $188.08 | 3,836,600 | — | — |
| 2019-07-15 | $30.51 | $189.01 | 4,098,400 | — | — |
| 2019-07-12 | $30.26 | $187.47 | 2,951,200 | — | — |
| 2019-07-11 | $30.46 | $188.70 | 3,976,400 | — | — |
| 2019-07-10 | $30.35 | $188.02 | 6,688,100 | — | — |
| 2019-07-09 | $30.69 | $190.13 | 3,728,300 | — | — |
| 2019-07-08 | $31.03 | $192.24 | 1,993,900 | — | — |
| 2019-07-05 | $31.01 | $192.11 | 2,366,400 | — | — |
| 2019-07-03 | $31.09 | $192.61 | 2,319,400 | — | — |
| 2019-07-02 | $30.79 | $190.75 | 3,418,900 | — | — |
| 2019-07-01 | $30.58 | $189.45 | 4,836,900 | — | — |
| 2019-06-28 | $31.01 | $192.11 | 7,408,100 | — | — |
| 2019-06-27 | $31.19 | $193.23 | 2,680,600 | — | — |
| 2019-06-26 | $31.06 | $192.42 | 4,435,000 | — | — |
| 2019-06-25 | $31.42 | $194.65 | 2,856,200 | — | — |
| 2019-06-24 | $31.58 | $195.64 | 4,242,100 | — | — |
| 2019-06-21 | $31.75 | $196.70 | 6,402,300 | — | — |
| 2019-06-20 | $31.54 | $195.40 | 3,044,100 | — | — |
| 2019-06-19 | $31.38 | $194.40 | 3,952,700 | — | — |
| 2019-06-18 | $31.08 | $192.55 | 3,540,000 | — | — |
| 2019-06-17 | $30.94 | $191.68 | 4,630,600 | — | — |
| 2019-06-14 | $31.45 | $194.84 | 3,298,500 | — | — |
| 2019-06-13 | $31.11 | $192.73 | 5,885,300 | — | — |
| 2019-06-12 | $31.16 | $193.04 | 3,138,400 | — | — |
| 2019-06-11 | $30.61 | $189.63 | 3,633,200 | — | — |
| 2019-06-10 | $30.69 | $190.13 | 3,599,000 | — | — |
| 2019-06-07 | $31.02 | $192.17 | 5,258,100 | — | — |
| 2019-06-06 | $31.52 | $192.71 | 4,066,700 | — | — |
| 2019-06-05 | $31.15 | $190.45 | 5,039,100 | — | — |
| 2019-06-04 | $30.56 | $186.84 | 3,921,200 | — | — |
| 2019-06-03 | $30.18 | $184.52 | 5,287,100 | — | — |
| 2019-05-31 | $29.76 | $181.95 | 4,557,100 | — | — |
| 2019-05-30 | $29.89 | $182.75 | 3,276,700 | — | — |
| 2019-05-29 | $29.85 | $182.50 | 4,741,200 | — | — |
| 2019-05-28 | $30.58 | $186.97 | 7,399,800 | — | — |
| 2019-05-24 | $30.80 | $188.31 | 5,360,100 | — | — |
| 2019-05-23 | $30.36 | $185.62 | 3,899,100 | — | — |
| 2019-05-22 | $30.05 | $183.73 | 5,113,200 | — | — |
| 2019-05-21 | $30.22 | $184.76 | 4,874,900 | — | — |
| 2019-05-20 | $29.69 | $181.52 | 5,987,800 | — | — |
| 2019-05-17 | $29.79 | $182.14 | 6,915,500 | — | — |
| 2019-05-16 | $29.93 | $182.99 | 8,514,400 | — | — |
| 2019-05-15 | $30.65 | $187.39 | 3,887,300 | — | — |
| 2019-05-14 | $31.09 | $190.08 | 4,329,400 | — | — |
| 2019-05-13 | $31.35 | $191.67 | 3,794,900 | — | — |
| 2019-05-10 | $31.04 | $189.78 | 3,369,300 | — | — |
| 2019-05-09 | $30.26 | $185.01 | 4,551,300 | — | — |
| 2019-05-08 | $30.37 | $185.68 | 4,372,800 | — | — |
| 2019-05-07 | $30.96 | $189.29 | 3,765,200 | — | — |
| 2019-05-06 | $31.01 | $189.59 | 2,769,100 | — | — |
| 2019-05-03 | $31.22 | $190.88 | 3,584,500 | — | — |
| 2019-05-02 | $30.74 | $187.94 | 5,035,200 | — | — |
| 2019-05-01 | $31.09 | $190.08 | 5,753,800 | — | — |
| 2019-04-30 | $31.21 | $190.82 | 11,079,400 | — | — |
| 2019-04-29 | $30.57 | $186.90 | 4,254,800 | — | — |
| 2019-04-26 | $30.78 | $188.19 | 3,958,000 | — | — |
| 2019-04-25 | $30.80 | $188.31 | 4,227,100 | — | — |
| 2019-04-24 | $30.95 | $189.23 | 2,628,300 | — | — |
| 2019-04-23 | $30.86 | $188.68 | 4,603,100 | — | — |
| 2019-04-22 | $30.84 | $188.56 | 4,134,800 | — | — |
| 2019-04-18 | $30.97 | $189.35 | 4,119,400 | — | — |
| 2019-04-17 | $31.09 | $190.08 | 3,037,100 | — | — |
| 2019-04-16 | $31.32 | $191.49 | 4,098,900 | — | — |
| 2019-04-15 | $31.88 | $194.91 | 3,348,600 | — | — |
| 2019-04-12 | $31.86 | $194.79 | 3,853,100 | — | — |
| 2019-04-11 | $31.97 | $195.46 | 2,953,800 | — | — |
| 2019-04-10 | $31.74 | $194.06 | 2,781,800 | — | — |
| 2019-04-09 | $32.00 | $195.65 | 2,524,200 | — | — |
| 2019-04-08 | $31.93 | $195.22 | 2,597,900 | — | — |
| 2019-04-05 | $32.15 | $196.56 | 3,776,700 | — | — |
| 2019-04-04 | $31.67 | $193.63 | 3,276,900 | — | — |
| 2019-04-03 | $31.89 | $194.97 | 4,164,800 | — | — |
| 2019-04-02 | $31.72 | $193.94 | 3,749,000 | — | — |
| 2019-04-01 | $31.64 | $193.45 | 6,379,600 | — | — |
| 2019-03-29 | $31.74 | $194.06 | 4,841,600 | — | — |
| 2019-03-28 | $31.59 | $193.14 | 5,626,200 | — | — |
| 2019-03-27 | $32.34 | $197.73 | 2,802,900 | — | — |
| 2019-03-26 | $32.45 | $198.40 | 3,006,500 | — | — |
| 2019-03-25 | $32.35 | $197.79 | 2,856,700 | — | — |
| 2019-03-22 | $32.19 | $196.81 | 4,185,000 | — | — |
| 2019-03-21 | $32.30 | $197.48 | 3,673,400 | — | — |
| 2019-03-20 | $32.11 | $196.32 | 3,667,300 | — | — |
| 2019-03-19 | $32.10 | $196.26 | 5,041,600 | — | — |
| 2019-03-18 | $32.72 | $200.05 | 5,411,300 | — | — |
| 2019-03-15 | $32.74 | $200.17 | 11,540,500 | — | — |
| 2019-03-14 | $32.59 | $199.25 | 5,134,800 | — | — |
| 2019-03-13 | $32.50 | $198.70 | 3,359,700 | — | — |
| 2019-03-12 | $32.47 | $198.52 | 4,050,100 | — | — |
| 2019-03-11 | $32.38 | $197.97 | 4,173,500 | — | — |
| 2019-03-08 | $31.98 | $195.53 | 3,813,000 | — | — |
| 2019-03-07 | $32.07 | $196.08 | 4,504,200 | — | — |
| 2019-03-06 | $32.36 | $195.32 | 4,301,400 | — | — |
| 2019-03-05 | $32.48 | $196.05 | 4,582,400 | — | — |
| 2019-03-04 | $32.37 | $195.38 | 5,085,100 | — | — |
| 2019-03-01 | $32.26 | $194.72 | 4,869,200 | — | — |
| 2019-02-28 | $32.17 | $194.18 | 5,768,700 | — | — |
| 2019-02-27 | $31.98 | $193.03 | 4,041,000 | — | — |
| 2019-02-26 | $31.93 | $192.73 | 4,877,100 | — | — |
| 2019-02-25 | $31.73 | $191.52 | 3,516,700 | — | — |
| 2019-02-22 | $31.64 | $190.98 | 3,077,000 | — | — |
| 2019-02-21 | $31.42 | $189.65 | 3,492,500 | — | — |
| 2019-02-20 | $31.18 | $188.20 | 6,098,700 | — | — |
| 2019-02-19 | $30.68 | $185.18 | 6,147,300 | — | — |
| 2019-02-15 | $30.46 | $183.86 | 9,643,700 | — | — |
| 2019-02-14 | $30.55 | $184.40 | 5,598,300 | — | — |
| 2019-02-13 | $30.91 | $186.57 | 7,215,600 | — | — |
| 2019-02-12 | $31.01 | $187.17 | 7,248,900 | — | — |
| 2019-02-11 | $31.12 | $187.84 | 3,877,000 | — | — |
| 2019-02-08 | $31.29 | $188.86 | 3,575,200 | — | — |
| 2019-02-07 | $31.05 | $187.42 | 4,584,000 | — | — |
| 2019-02-06 | $30.88 | $186.39 | 3,878,500 | — | — |
| 2019-02-05 | $31.06 | $187.48 | 4,817,900 | — | — |
| 2019-02-04 | $31.06 | $187.48 | 4,562,000 | — | — |
| 2019-02-01 | $31.15 | $188.02 | 3,325,600 | — | — |
| 2019-01-31 | $31.32 | $189.05 | 6,566,600 | — | — |
| 2019-01-30 | $30.80 | $185.91 | 3,597,700 | — | — |
| 2019-01-29 | $30.60 | $184.70 | 4,757,700 | — | — |
| 2019-01-28 | $30.66 | $185.06 | 3,047,900 | — | — |
| 2019-01-25 | $30.67 | $185.12 | 4,045,200 | — | — |
| 2019-01-24 | $30.78 | $185.79 | 3,800,800 | — | — |
| 2019-01-23 | $30.50 | $184.10 | 5,684,600 | — | — |
| 2019-01-22 | $29.88 | $180.35 | 4,693,800 | — | — |
| 2019-01-18 | $30.07 | $181.50 | 4,375,900 | — | — |
| 2019-01-17 | $29.90 | $180.47 | 3,490,800 | — | — |
| 2019-01-16 | $29.68 | $179.15 | 5,666,400 | — | — |
| 2019-01-15 | $29.40 | $177.46 | 4,760,000 | — | — |
| 2019-01-14 | $28.96 | $174.80 | 5,829,000 | — | — |
| 2019-01-11 | $29.50 | $178.06 | 3,858,500 | — | — |
| 2019-01-10 | $29.57 | $178.48 | 4,412,500 | — | — |
| 2019-01-09 | $29.29 | $176.79 | 3,978,000 | — | — |
| 2019-01-08 | $29.29 | $176.79 | 5,344,000 | — | — |
| 2019-01-07 | $28.91 | $174.50 | 5,269,000 | — | — |
| 2019-01-04 | $28.87 | $174.26 | 4,999,400 | — | — |
| 2019-01-03 | $28.01 | $169.07 | 4,887,500 | — | — |
| 2019-01-02 | $28.11 | $169.67 | 5,404,900 | — | — |