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
- 1993-01-19 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 | $44.52 | $48.01 | 2,825,121 | — | — |
| 2019-12-30 | $44.69 | $48.19 | 4,998,378 | — | — |
| 2019-12-27 | $45.13 | $48.66 | 5,022,438 | — | — |
| 2019-12-26 | $44.65 | $48.15 | 5,317,316 | — | — |
| 2019-12-24 | $44.07 | $47.52 | 830,918 | — | — |
| 2019-12-23 | $43.85 | $47.28 | 6,037,445 | — | — |
| 2019-12-20 | $43.94 | $47.38 | 8,157,545 | — | — |
| 2019-12-19 | $42.61 | $45.95 | 13,437,931 | — | — |
| 2019-12-18 | $39.53 | $42.63 | 6,636,713 | — | — |
| 2019-12-17 | $39.90 | $43.02 | 5,528,263 | — | — |
| 2019-12-16 | $40.39 | $43.55 | 7,918,061 | — | — |
| 2019-12-13 | $40.15 | $43.29 | 4,196,556 | — | — |
| 2019-12-12 | $39.02 | $42.08 | 4,613,413 | — | — |
| 2019-12-11 | $38.74 | $41.78 | 1,965,667 | — | — |
| 2019-12-10 | $38.59 | $41.62 | 5,047,058 | — | — |
| 2019-12-09 | $38.48 | $41.49 | 3,658,837 | — | — |
| 2019-12-06 | $38.60 | $41.63 | 4,721,964 | — | — |
| 2019-12-05 | $38.70 | $41.73 | 4,542,352 | — | — |
| 2019-12-04 | $38.47 | $41.48 | 4,643,629 | — | — |
| 2019-12-03 | $38.61 | $41.63 | 3,826,140 | — | — |
| 2019-12-02 | $38.95 | $42.00 | 2,616,972 | — | — |
| 2019-11-29 | $39.80 | $42.92 | 1,698,206 | — | — |
| 2019-11-27 | $39.74 | $42.85 | 5,883,011 | — | — |
| 2019-11-26 | $39.65 | $42.76 | 8,508,377 | — | — |
| 2019-11-25 | $39.61 | $42.72 | 4,093,041 | — | — |
| 2019-11-22 | $39.61 | $42.72 | 2,173,816 | — | — |
| 2019-11-21 | $39.64 | $42.75 | 3,900,559 | — | — |
| 2019-11-20 | $40.11 | $43.26 | 4,065,064 | — | — |
| 2019-11-19 | $40.51 | $43.69 | 3,932,452 | — | — |
| 2019-11-18 | $40.12 | $43.26 | 4,653,700 | — | — |
| 2019-11-15 | $39.64 | $42.75 | 2,383,084 | — | — |
| 2019-11-14 | $39.33 | $42.41 | 5,045,379 | — | — |
| 2019-11-13 | $39.05 | $42.11 | 4,117,101 | — | — |
| 2019-11-12 | $39.04 | $42.10 | 3,312,481 | — | — |
| 2019-11-11 | $39.36 | $42.44 | 3,477,546 | — | — |
| 2019-11-08 | $39.31 | $42.39 | 4,736,512 | — | — |
| 2019-11-07 | $39.45 | $42.54 | 10,785,707 | — | — |
| 2019-11-06 | $37.99 | $40.97 | 11,592,565 | — | — |
| 2019-11-05 | $39.68 | $42.79 | 6,990,343 | — | — |
| 2019-11-04 | $40.29 | $43.45 | 5,175,192 | — | — |
| 2019-11-01 | $41.03 | $44.24 | 5,133,227 | — | — |
| 2019-10-31 | $40.61 | $43.80 | 4,147,876 | — | — |
| 2019-10-30 | $40.57 | $43.75 | 4,256,426 | — | — |
| 2019-10-29 | $40.14 | $43.29 | 2,201,793 | — | — |
| 2019-10-28 | $40.67 | $43.85 | 3,969,942 | — | — |
| 2019-10-25 | $40.54 | $43.72 | 2,970,042 | — | — |
| 2019-10-24 | $40.47 | $43.64 | 3,237,503 | — | — |
| 2019-10-23 | $40.01 | $43.15 | 4,561,376 | — | — |
| 2019-10-22 | $39.68 | $42.79 | 3,888,808 | — | — |
| 2019-10-21 | $40.28 | $43.44 | 5,020,200 | — | — |
| 2019-10-18 | $39.65 | $42.76 | 4,244,117 | — | — |
| 2019-10-17 | $41.40 | $44.64 | 2,731,118 | — | — |
| 2019-10-16 | $41.49 | $44.74 | 3,342,696 | — | — |
| 2019-10-15 | $41.08 | $44.30 | 3,776,341 | — | — |
| 2019-10-14 | $40.48 | $43.65 | 3,292,897 | — | — |
| 2019-10-11 | $40.57 | $43.75 | 12,169,452 | — | — |
| 2019-10-10 | $40.22 | $43.38 | 3,939,726 | — | — |
| 2019-10-09 | $40.24 | $43.40 | 2,843,027 | — | — |
| 2019-10-08 | $39.72 | $42.84 | 3,907,833 | — | — |
| 2019-10-07 | $40.64 | $43.83 | 5,577,502 | — | — |
| 2019-10-04 | $39.51 | $42.61 | 4,754,977 | — | — |
| 2019-10-03 | $39.51 | $42.61 | 5,476,225 | — | — |
| 2019-10-02 | $38.78 | $41.82 | 3,557,001 | — | — |
| 2019-10-01 | $39.03 | $42.09 | 4,193,758 | — | — |
| 2019-09-30 | $38.96 | $42.01 | 8,236,999 | — | — |
| 2019-09-27 | $39.33 | $42.41 | 6,939,984 | — | — |
| 2019-09-26 | $39.65 | $42.76 | 5,665,350 | — | — |
| 2019-09-25 | $39.41 | $42.49 | 11,265,793 | — | — |
| 2019-09-24 | $40.13 | $43.28 | 7,418,391 | — | — |
| 2019-09-23 | $41.54 | $44.80 | 3,873,141 | — | — |
| 2019-09-20 | $41.27 | $44.51 | 6,287,000 | — | — |
| 2019-09-19 | $41.64 | $44.91 | 4,152,911 | — | — |
| 2019-09-18 | $41.69 | $44.95 | 4,665,451 | — | — |
| 2019-09-17 | $42.28 | $45.60 | 4,813,729 | — | — |
| 2019-09-16 | $40.97 | $44.18 | 3,180,430 | — | — |
| 2019-09-13 | $40.64 | $43.82 | 2,789,870 | — | — |
| 2019-09-12 | $41.10 | $44.32 | 2,827,359 | — | — |
| 2019-09-11 | $40.97 | $44.18 | 3,807,675 | — | — |
| 2019-09-10 | $41.27 | $44.50 | 4,753,299 | — | — |
| 2019-09-09 | $42.36 | $45.68 | 3,960,989 | — | — |
| 2019-09-06 | $43.75 | $47.18 | 3,790,889 | — | — |
| 2019-09-05 | $43.77 | $47.20 | 8,443,470 | — | — |
| 2019-09-04 | $45.59 | $49.16 | 2,815,609 | — | — |
| 2019-09-03 | $45.45 | $49.01 | 5,537,775 | — | — |
| 2019-08-30 | $45.51 | $49.08 | 4,035,967 | — | — |
| 2019-08-29 | $45.44 | $49.00 | 3,560,917 | — | — |
| 2019-08-28 | $45.21 | $48.75 | 3,255,408 | — | — |
| 2019-08-27 | $45.23 | $48.77 | 4,859,611 | — | — |
| 2019-08-26 | $45.57 | $49.14 | 5,761,591 | — | — |
| 2019-08-23 | $45.73 | $49.31 | 4,664,332 | — | — |
| 2019-08-22 | $46.58 | $50.24 | 3,906,154 | — | — |
| 2019-08-21 | $46.30 | $49.93 | 5,861,189 | — | — |
| 2019-08-20 | $45.22 | $48.76 | 4,605,020 | — | — |
| 2019-08-19 | $44.64 | $48.14 | 5,608,836 | — | — |
| 2019-08-16 | $44.53 | $48.02 | 3,342,696 | — | — |
| 2019-08-15 | $43.79 | $47.22 | 4,662,653 | — | — |
| 2019-08-14 | $42.96 | $46.32 | 4,302,309 | — | — |
| 2019-08-13 | $42.82 | $46.17 | 7,181,146 | — | — |
| 2019-08-12 | $43.79 | $47.22 | 6,288,678 | — | — |
| 2019-08-09 | $45.48 | $49.04 | 5,522,108 | — | — |
| 2019-08-08 | $45.90 | $49.50 | 11,666,984 | — | — |
| 2019-08-07 | $46.16 | $49.78 | 9,965,980 | — | — |
| 2019-08-06 | $41.67 | $44.94 | 3,612,955 | — | — |
| 2019-08-05 | $40.80 | $44.00 | 4,544,590 | — | — |
| 2019-08-02 | $42.32 | $45.63 | 4,309,023 | — | — |
| 2019-08-01 | $42.67 | $46.01 | 4,076,254 | — | — |
| 2019-07-31 | $42.72 | $46.07 | 2,078,694 | — | — |
| 2019-07-30 | $42.87 | $46.23 | 2,312,022 | — | — |
| 2019-07-29 | $43.43 | $46.83 | 1,584,060 | — | — |
| 2019-07-26 | $43.68 | $47.10 | 1,817,388 | — | — |
| 2019-07-25 | $43.49 | $46.90 | 2,496,111 | — | — |
| 2019-07-24 | $43.66 | $47.08 | 2,135,767 | — | — |
| 2019-07-23 | $42.99 | $46.36 | 1,901,319 | — | — |
| 2019-07-22 | $43.04 | $46.42 | 2,373,012 | — | — |
| 2019-07-19 | $42.57 | $45.91 | 3,191,061 | — | — |
| 2019-07-18 | $42.71 | $46.05 | 4,032,610 | — | — |
| 2019-07-17 | $41.56 | $44.82 | 2,719,928 | — | — |
| 2019-07-16 | $41.35 | $44.59 | 2,281,807 | — | — |
| 2019-07-15 | $41.85 | $45.13 | 1,124,117 | — | — |
| 2019-07-12 | $41.49 | $44.74 | 2,567,732 | — | — |
| 2019-07-11 | $41.17 | $44.39 | 2,096,599 | — | — |
| 2019-07-10 | $41.50 | $44.75 | 2,285,724 | — | — |
| 2019-07-09 | $40.87 | $44.07 | 2,750,143 | — | — |
| 2019-07-08 | $40.39 | $43.56 | 1,790,530 | — | — |
| 2019-07-05 | $40.69 | $43.88 | 2,826,800 | — | — |
| 2019-07-03 | $40.59 | $43.77 | 1,358,005 | — | — |
| 2019-07-02 | $40.14 | $43.28 | 3,086,986 | — | — |
| 2019-07-01 | $39.68 | $42.79 | 2,478,206 | — | — |
| 2019-06-28 | $38.88 | $41.92 | 7,610,314 | — | — |
| 2019-06-27 | $38.99 | $42.04 | 5,316,756 | — | — |
| 2019-06-26 | $38.65 | $41.68 | 6,883,470 | — | — |
| 2019-06-25 | $38.05 | $41.03 | 9,277,745 | — | — |
| 2019-06-24 | $40.48 | $43.66 | 6,574,604 | — | — |
| 2019-06-21 | $39.17 | $42.24 | 4,970,400 | — | — |
| 2019-06-20 | $40.19 | $43.34 | 4,202,711 | — | — |
| 2019-06-19 | $40.28 | $43.44 | 3,374,590 | — | — |
| 2019-06-18 | $40.67 | $43.86 | 4,128,851 | — | — |
| 2019-06-17 | $40.97 | $44.18 | 2,634,318 | — | — |
| 2019-06-14 | $40.82 | $44.02 | 2,564,935 | — | — |
| 2019-06-13 | $41.24 | $44.48 | 2,385,322 | — | — |
| 2019-06-12 | $40.97 | $44.18 | 1,672,467 | — | — |
| 2019-06-11 | $40.65 | $43.84 | 2,887,790 | — | — |
| 2019-06-10 | $40.94 | $44.15 | 3,430,544 | — | — |
| 2019-06-07 | $40.78 | $43.98 | 2,935,910 | — | — |
| 2019-06-06 | $40.41 | $43.57 | 2,650,545 | — | — |
| 2019-06-05 | $40.67 | $43.86 | 4,325,250 | — | — |
| 2019-06-04 | $39.85 | $42.97 | 4,264,820 | — | — |
| 2019-06-03 | $38.38 | $41.39 | 5,721,304 | — | — |
| 2019-05-31 | $39.47 | $42.56 | 2,442,955 | — | — |
| 2019-05-30 | $39.71 | $42.83 | 3,757,876 | — | — |
| 2019-05-29 | $39.69 | $42.80 | 3,509,440 | — | — |
| 2019-05-28 | $40.12 | $43.27 | 6,093,399 | — | — |
| 2019-05-24 | $39.83 | $42.95 | 6,115,221 | — | — |
| 2019-05-23 | $39.91 | $43.03 | 6,616,569 | — | — |
| 2019-05-22 | $40.47 | $43.64 | 10,741,504 | — | — |
| 2019-05-21 | $40.84 | $44.04 | 8,108,865 | — | — |
| 2019-05-20 | $41.51 | $44.77 | 2,864,849 | — | — |
| 2019-05-17 | $41.99 | $45.28 | 2,108,909 | — | — |
| 2019-05-16 | $42.50 | $45.84 | 3,347,732 | — | — |
| 2019-05-15 | $41.02 | $44.23 | 4,505,982 | — | — |
| 2019-05-14 | $40.39 | $43.56 | 3,262,123 | — | — |
| 2019-05-13 | $40.35 | $43.52 | 4,954,733 | — | — |
| 2019-05-10 | $40.75 | $43.94 | 4,286,082 | — | — |
| 2019-05-09 | $41.36 | $44.60 | 8,482,638 | — | — |
| 2019-05-08 | $42.70 | $46.04 | 6,525,924 | — | — |
| 2019-05-07 | $40.33 | $43.49 | 4,939,626 | — | — |
| 2019-05-06 | $40.84 | $44.04 | 5,319,554 | — | — |
| 2019-05-03 | $40.80 | $44.00 | 5,270,874 | — | — |
| 2019-05-02 | $40.07 | $43.21 | 3,446,771 | — | — |
| 2019-05-01 | $40.21 | $43.36 | 5,654,159 | — | — |
| 2019-04-30 | $40.18 | $43.33 | 4,218,378 | — | — |
| 2019-04-29 | $40.53 | $43.71 | 5,823,700 | — | — |
| 2019-04-26 | $40.92 | $44.13 | 1,544,892 | — | — |
| 2019-04-25 | $41.08 | $44.30 | 2,901,219 | — | — |
| 2019-04-24 | $41.10 | $44.32 | 2,553,744 | — | — |
| 2019-04-23 | $40.90 | $44.11 | 3,672,825 | — | — |
| 2019-04-22 | $40.06 | $43.20 | 3,281,706 | — | — |
| 2019-04-18 | $39.32 | $42.40 | 5,999,396 | — | — |
| 2019-04-17 | $38.79 | $41.83 | 3,996,800 | — | — |
| 2019-04-16 | $38.60 | $41.63 | 4,912,208 | — | — |
| 2019-04-15 | $39.17 | $42.25 | 4,865,766 | — | — |
| 2019-04-12 | $38.25 | $41.24 | 3,292,897 | — | — |
| 2019-04-11 | $38.49 | $41.51 | 2,481,563 | — | — |
| 2019-04-10 | $38.13 | $41.12 | 3,577,704 | — | — |
| 2019-04-09 | $37.73 | $40.68 | 3,457,962 | — | — |
| 2019-04-08 | $37.54 | $40.48 | 3,037,187 | — | — |
| 2019-04-05 | $37.07 | $39.97 | 5,943,442 | — | — |
| 2019-04-04 | $37.03 | $39.93 | 3,729,339 | — | — |
| 2019-04-03 | $38.22 | $41.22 | 4,465,135 | — | — |
| 2019-04-02 | $37.56 | $40.51 | 4,810,372 | — | — |
| 2019-04-01 | $37.46 | $40.40 | 3,321,993 | — | — |
| 2019-03-29 | $37.55 | $40.49 | 3,864,748 | — | — |
| 2019-03-28 | $37.60 | $40.54 | 2,365,738 | — | — |
| 2019-03-27 | $37.34 | $40.27 | 3,225,193 | — | — |
| 2019-03-26 | $38.29 | $41.29 | 3,830,616 | — | — |
| 2019-03-25 | $38.25 | $41.24 | 3,754,518 | — | — |
| 2019-03-22 | $39.24 | $42.32 | 2,474,289 | — | — |
| 2019-03-21 | $40.03 | $43.17 | 3,540,214 | — | — |
| 2019-03-20 | $39.13 | $42.20 | 6,041,921 | — | — |
| 2019-03-19 | $38.91 | $41.96 | 2,918,005 | — | — |
| 2019-03-18 | $38.28 | $41.28 | 8,364,015 | — | — |
| 2019-03-15 | $37.54 | $40.48 | 2,702,582 | — | — |
| 2019-03-14 | $37.12 | $40.03 | 2,785,953 | — | — |
| 2019-03-13 | $36.92 | $39.82 | 3,951,477 | — | — |
| 2019-03-12 | $37.44 | $40.37 | 10,348,706 | — | — |
| 2019-03-11 | $37.16 | $40.08 | 3,841,807 | — | — |
| 2019-03-08 | $37.14 | $40.05 | 1,895,724 | — | — |
| 2019-03-07 | $37.34 | $40.27 | 2,475,408 | — | — |
| 2019-03-06 | $37.66 | $40.61 | 2,662,295 | — | — |
| 2019-03-05 | $38.09 | $41.08 | 2,395,953 | — | — |
| 2019-03-04 | $37.70 | $40.65 | 4,568,091 | — | — |
| 2019-03-01 | $38.38 | $41.39 | 3,288,981 | — | — |
| 2019-02-28 | $38.08 | $41.06 | 4,027,574 | — | — |
| 2019-02-27 | $38.12 | $41.11 | 3,118,880 | — | — |
| 2019-02-26 | $38.16 | $41.15 | 3,292,338 | — | — |
| 2019-02-25 | $38.56 | $41.58 | 5,519,869 | — | — |
| 2019-02-22 | $39.15 | $42.22 | 2,456,384 | — | — |
| 2019-02-21 | $38.78 | $41.82 | 2,563,256 | — | — |
| 2019-02-20 | $38.75 | $41.79 | 1,878,938 | — | — |
| 2019-02-19 | $38.94 | $41.99 | 5,283,184 | — | — |
| 2019-02-15 | $39.32 | $42.40 | 1,850,401 | — | — |
| 2019-02-14 | $39.39 | $42.47 | 3,451,807 | — | — |
| 2019-02-13 | $39.58 | $42.68 | 3,325,910 | — | — |
| 2019-02-12 | $39.76 | $42.88 | 4,439,396 | — | — |
| 2019-02-11 | $39.59 | $42.70 | 6,731,275 | — | — |
| 2019-02-08 | $38.60 | $41.62 | 6,355,264 | — | — |
| 2019-02-07 | $38.59 | $41.61 | 6,120,816 | — | — |
| 2019-02-06 | $36.96 | $39.86 | 8,200,629 | — | — |
| 2019-02-05 | $37.71 | $40.66 | 4,717,488 | — | — |
| 2019-02-04 | $37.62 | $40.57 | 4,086,886 | — | — |
| 2019-02-01 | $37.73 | $40.68 | 4,479,124 | — | — |
| 2019-01-31 | $37.76 | $40.72 | 3,647,087 | — | — |
| 2019-01-30 | $37.22 | $40.14 | 3,433,902 | — | — |
| 2019-01-29 | $36.62 | $39.49 | 2,446,312 | — | — |
| 2019-01-28 | $37.47 | $40.41 | 5,920,501 | — | — |
| 2019-01-25 | $37.77 | $40.73 | 6,111,304 | — | — |
| 2019-01-24 | $36.64 | $39.51 | 2,589,555 | — | — |
| 2019-01-23 | $36.07 | $38.90 | 4,264,820 | — | — |
| 2019-01-22 | $35.35 | $38.12 | 4,603,342 | — | — |
| 2019-01-18 | $35.75 | $38.55 | 4,532,840 | — | — |
| 2019-01-17 | $34.71 | $37.43 | 3,821,663 | — | — |
| 2019-01-16 | $33.98 | $36.64 | 3,593,371 | — | — |
| 2019-01-15 | $34.13 | $36.81 | 4,287,761 | — | — |
| 2019-01-14 | $32.47 | $35.01 | 3,598,407 | — | — |
| 2019-01-11 | $32.73 | $35.30 | 3,696,886 | — | — |
| 2019-01-10 | $33.12 | $35.72 | 3,605,121 | — | — |
| 2019-01-09 | $33.12 | $35.71 | 3,689,612 | — | — |
| 2019-01-08 | $33.11 | $35.71 | 7,994,159 | — | — |
| 2019-01-07 | $32.35 | $34.89 | 4,117,101 | — | — |
| 2019-01-04 | $32.71 | $35.27 | 3,461,879 | — | — |
| 2019-01-03 | $31.01 | $33.44 | 4,257,546 | — | — |
| 2019-01-02 | $32.21 | $34.74 | 3,518,392 | — | — |