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
- 1984-03-12 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 | $58.98 | $372.67 | 1,866,337 | — | — |
| 2019-12-30 | $58.68 | $370.77 | 2,425,954 | — | — |
| 2019-12-27 | $59.09 | $373.36 | 2,486,790 | — | — |
| 2019-12-26 | $58.87 | $371.97 | 1,229,020 | — | — |
| 2019-12-24 | $58.70 | $370.90 | 1,128,056 | — | — |
| 2019-12-23 | $58.80 | $371.53 | 2,032,364 | — | — |
| 2019-12-20 | $58.18 | $367.61 | 4,836,066 | — | — |
| 2019-12-19 | $58.90 | $372.16 | 3,162,848 | — | — |
| 2019-12-18 | $58.52 | $369.76 | 3,437,266 | — | — |
| 2019-12-17 | $58.47 | $369.44 | 4,058,154 | — | — |
| 2019-12-16 | $58.16 | $367.48 | 2,794,717 | — | — |
| 2019-12-13 | $57.44 | $362.94 | 4,002,764 | — | — |
| 2019-12-12 | $57.76 | $364.96 | 2,602,211 | — | — |
| 2019-12-11 | $57.40 | $362.68 | 2,044,640 | — | — |
| 2019-12-10 | $57.36 | $362.43 | 2,066,392 | — | — |
| 2019-12-09 | $57.27 | $361.86 | 1,950,892 | — | — |
| 2019-12-06 | $57.29 | $361.99 | 2,769,454 | — | — |
| 2019-12-05 | $56.49 | $356.93 | 2,321,915 | — | — |
| 2019-12-04 | $56.84 | $359.14 | 2,857,057 | — | — |
| 2019-12-03 | $56.21 | $355.16 | 3,528,430 | — | — |
| 2019-12-02 | $57.13 | $360.98 | 3,257,465 | — | — |
| 2019-11-29 | $57.49 | $363.25 | 1,478,426 | — | — |
| 2019-11-27 | $57.80 | $365.21 | 2,221,957 | — | — |
| 2019-11-26 | $57.97 | $366.28 | 2,683,850 | — | — |
| 2019-11-25 | $58.64 | $370.52 | 5,371,089 | — | — |
| 2019-11-22 | $58.44 | $369.25 | 5,777,223 | — | — |
| 2019-11-21 | $58.67 | $370.71 | 6,554,404 | — | — |
| 2019-11-20 | $58.44 | $369.25 | 3,864,657 | — | — |
| 2019-11-19 | $58.73 | $371.09 | 2,827,115 | — | — |
| 2019-11-18 | $59.42 | $375.45 | 1,861,276 | — | — |
| 2019-11-15 | $59.57 | $376.39 | 1,907,934 | — | — |
| 2019-11-14 | $59.13 | $373.61 | 2,030,730 | — | — |
| 2019-11-13 | $60.29 | $375.00 | 2,423,276 | — | — |
| 2019-11-12 | $59.89 | $372.52 | 2,294,810 | — | — |
| 2019-11-11 | $60.18 | $374.32 | 1,804,630 | — | — |
| 2019-11-08 | $60.25 | $374.75 | 3,064,763 | — | — |
| 2019-11-07 | $60.37 | $375.50 | 2,371,048 | — | — |
| 2019-11-06 | $59.87 | $372.39 | 2,170,153 | — | — |
| 2019-11-05 | $60.16 | $374.20 | 3,043,519 | — | — |
| 2019-11-04 | $59.44 | $369.72 | 3,281,279 | — | — |
| 2019-11-01 | $58.64 | $364.74 | 3,750,211 | — | — |
| 2019-10-31 | $57.97 | $360.57 | 6,078,332 | — | — |
| 2019-10-30 | $60.05 | $373.51 | 2,823,024 | — | — |
| 2019-10-29 | $59.93 | $372.76 | 2,471,507 | — | — |
| 2019-10-28 | $59.92 | $372.70 | 2,154,271 | — | — |
| 2019-10-25 | $59.68 | $371.21 | 1,494,102 | — | — |
| 2019-10-24 | $59.57 | $370.53 | 1,869,687 | — | — |
| 2019-10-23 | $59.61 | $370.77 | 2,220,083 | — | — |
| 2019-10-22 | $58.94 | $366.61 | 3,305,027 | — | — |
| 2019-10-21 | $58.28 | $362.50 | 1,663,628 | — | — |
| 2019-10-18 | $57.72 | $359.02 | 2,998,276 | — | — |
| 2019-10-17 | $58.16 | $361.76 | 2,543,197 | — | — |
| 2019-10-16 | $57.39 | $356.97 | 2,214,485 | — | — |
| 2019-10-15 | $57.54 | $357.90 | 2,400,195 | — | — |
| 2019-10-14 | $57.82 | $359.64 | 1,519,791 | — | — |
| 2019-10-11 | $57.85 | $359.83 | 2,365,519 | — | — |
| 2019-10-10 | $57.26 | $356.16 | 2,286,482 | — | — |
| 2019-10-09 | $56.55 | $351.74 | 2,023,441 | — | — |
| 2019-10-08 | $56.44 | $351.06 | 3,122,372 | — | — |
| 2019-10-07 | $57.18 | $355.66 | 1,984,941 | — | — |
| 2019-10-04 | $57.30 | $356.41 | 1,790,065 | — | — |
| 2019-10-03 | $56.99 | $354.48 | 2,290,227 | — | — |
| 2019-10-02 | $56.61 | $352.11 | 3,658,952 | — | — |
| 2019-10-01 | $58.39 | $363.19 | 3,175,303 | — | — |
| 2019-09-30 | $58.85 | $366.05 | 2,813,966 | — | — |
| 2019-09-27 | $59.11 | $367.66 | 3,081,735 | — | — |
| 2019-09-26 | $58.55 | $364.18 | 2,640,574 | — | — |
| 2019-09-25 | $57.83 | $359.70 | 1,953,152 | — | — |
| 2019-09-24 | $57.89 | $360.08 | 3,130,626 | — | — |
| 2019-09-23 | $58.50 | $363.87 | 2,180,839 | — | — |
| 2019-09-20 | $58.48 | $363.75 | 2,698,793 | — | — |
| 2019-09-19 | $58.31 | $362.69 | 2,319,084 | — | — |
| 2019-09-18 | $58.22 | $362.13 | 2,163,379 | — | — |
| 2019-09-17 | $58.09 | $361.32 | 4,372,287 | — | — |
| 2019-09-16 | $57.99 | $360.70 | 5,880,565 | — | — |
| 2019-09-13 | $56.87 | $353.73 | 2,742,840 | — | — |
| 2019-09-12 | $56.55 | $351.74 | 2,539,925 | — | — |
| 2019-09-11 | $56.50 | $351.43 | 2,638,431 | — | — |
| 2019-09-10 | $56.81 | $353.36 | 3,057,636 | — | — |
| 2019-09-09 | $56.26 | $349.94 | 2,523,407 | — | — |
| 2019-09-06 | $55.60 | $345.83 | 4,065,948 | — | — |
| 2019-09-05 | $55.74 | $346.70 | 3,218,955 | — | — |
| 2019-09-04 | $55.89 | $347.64 | 1,913,737 | — | — |
| 2019-09-03 | $55.27 | $343.78 | 3,875,056 | — | — |
| 2019-08-30 | $55.60 | $345.83 | 2,284,806 | — | — |
| 2019-08-29 | $55.70 | $346.45 | 1,962,629 | — | — |
| 2019-08-28 | $55.68 | $346.33 | 2,706,412 | — | — |
| 2019-08-27 | $54.95 | $341.79 | 2,298,118 | — | — |
| 2019-08-26 | $55.31 | $344.03 | 2,240,404 | — | — |
| 2019-08-23 | $55.13 | $342.91 | 3,429,220 | — | — |
| 2019-08-22 | $55.89 | $347.64 | 2,652,079 | — | — |
| 2019-08-21 | $56.24 | $349.81 | 1,822,169 | — | — |
| 2019-08-20 | $55.66 | $346.21 | 2,987,138 | — | — |
| 2019-08-19 | $56.06 | $348.69 | 2,628,202 | — | — |
| 2019-08-16 | $55.56 | $345.58 | 2,703,758 | — | — |
| 2019-08-15 | $55.09 | $342.66 | 3,445,955 | — | — |
| 2019-08-14 | $56.38 | $344.84 | 3,671,340 | — | — |
| 2019-08-13 | $57.70 | $352.91 | 2,823,832 | — | — |
| 2019-08-12 | $57.17 | $349.67 | 2,456,260 | — | — |
| 2019-08-09 | $57.30 | $350.46 | 3,782,192 | — | — |
| 2019-08-08 | $58.02 | $354.87 | 3,171,885 | — | — |
| 2019-08-07 | $57.07 | $349.06 | 4,529,849 | — | — |
| 2019-08-06 | $57.30 | $350.46 | 5,442,571 | — | — |
| 2019-08-05 | $57.07 | $349.06 | 4,741,019 | — | — |
| 2019-08-02 | $58.41 | $357.25 | 4,766,854 | — | — |
| 2019-08-01 | $58.78 | $359.52 | 6,373,491 | — | — |
| 2019-07-31 | $62.89 | $384.65 | 2,970,394 | — | — |
| 2019-07-30 | $63.80 | $390.22 | 2,550,969 | — | — |
| 2019-07-29 | $63.46 | $388.14 | 2,140,684 | — | — |
| 2019-07-26 | $63.02 | $385.45 | 2,242,146 | — | — |
| 2019-07-25 | $62.87 | $384.53 | 1,996,064 | — | — |
| 2019-07-24 | $63.17 | $386.37 | 1,824,215 | — | — |
| 2019-07-23 | $63.79 | $390.16 | 1,911,455 | — | — |
| 2019-07-22 | $63.90 | $390.83 | 1,343,707 | — | — |
| 2019-07-19 | $63.65 | $389.30 | 2,346,471 | — | — |
| 2019-07-18 | $63.13 | $386.12 | 1,873,981 | — | — |
| 2019-07-17 | $63.33 | $387.35 | 1,833,774 | — | — |
| 2019-07-16 | $63.82 | $390.34 | 2,097,617 | — | — |
| 2019-07-15 | $64.50 | $394.50 | 1,626,822 | — | — |
| 2019-07-12 | $65.06 | $397.93 | 1,032,558 | — | — |
| 2019-07-11 | $65.38 | $399.88 | 1,691,198 | — | — |
| 2019-07-10 | $65.24 | $399.03 | 1,713,304 | — | — |
| 2019-07-09 | $64.44 | $394.13 | 1,350,994 | — | — |
| 2019-07-08 | $64.42 | $394.01 | 2,568,148 | — | — |
| 2019-07-05 | $64.59 | $395.05 | 1,721,194 | — | — |
| 2019-07-03 | $64.68 | $395.60 | 1,443,456 | — | — |
| 2019-07-02 | $65.11 | $398.23 | 2,388,127 | — | — |
| 2019-07-01 | $65.20 | $398.78 | 2,452,699 | — | — |
| 2019-06-28 | $65.07 | $397.99 | 2,172,478 | — | — |
| 2019-06-27 | $65.09 | $398.11 | 3,421,829 | — | — |
| 2019-06-26 | $66.01 | $403.74 | 1,986,779 | — | — |
| 2019-06-25 | $65.76 | $402.21 | 1,771,362 | — | — |
| 2019-06-24 | $65.86 | $402.82 | 1,687,840 | — | — |
| 2019-06-21 | $65.70 | $401.84 | 2,329,346 | — | — |
| 2019-06-20 | $65.52 | $400.74 | 2,520,288 | — | — |
| 2019-06-19 | $64.38 | $393.77 | 1,663,762 | — | — |
| 2019-06-18 | $63.92 | $390.95 | 1,872,775 | — | — |
| 2019-06-17 | $62.92 | $384.84 | 1,930,094 | — | — |
| 2019-06-14 | $63.43 | $387.96 | 1,315,112 | — | — |
| 2019-06-13 | $63.75 | $389.91 | 1,678,000 | — | — |
| 2019-06-12 | $63.49 | $388.32 | 1,995,924 | — | — |
| 2019-06-11 | $64.51 | $394.56 | 2,347,961 | — | — |
| 2019-06-10 | $64.28 | $393.16 | 1,681,522 | — | — |
| 2019-06-07 | $64.48 | $394.38 | 2,327,329 | — | — |
| 2019-06-06 | $63.62 | $389.12 | 2,607,814 | — | — |
| 2019-06-05 | $62.76 | $383.86 | 3,493,068 | — | — |
| 2019-06-04 | $62.48 | $382.15 | 3,404,408 | — | — |
| 2019-06-03 | $62.38 | $381.53 | 2,311,319 | — | — |
| 2019-05-31 | $61.81 | $378.05 | 2,555,950 | — | — |
| 2019-05-30 | $62.28 | $380.92 | 2,633,044 | — | — |
| 2019-05-29 | $62.36 | $381.41 | 2,376,756 | — | — |
| 2019-05-28 | $62.56 | $382.64 | 1,832,445 | — | — |
| 2019-05-24 | $63.30 | $387.16 | 1,894,382 | — | — |
| 2019-05-23 | $62.46 | $382.02 | 3,338,232 | — | — |
| 2019-05-22 | $63.72 | $389.73 | 2,848,252 | — | — |
| 2019-05-21 | $64.47 | $394.32 | 2,916,897 | — | — |
| 2019-05-20 | $64.43 | $394.07 | 1,867,374 | — | — |
| 2019-05-17 | $64.27 | $393.09 | 2,278,202 | — | — |
| 2019-05-16 | $64.26 | $393.03 | 1,996,193 | — | — |
| 2019-05-15 | $64.86 | $390.95 | 2,753,675 | — | — |
| 2019-05-14 | $64.11 | $386.43 | 1,929,627 | — | — |
| 2019-05-13 | $63.38 | $382.03 | 2,330,115 | — | — |
| 2019-05-10 | $63.55 | $383.06 | 1,966,369 | — | — |
| 2019-05-09 | $63.13 | $380.53 | 2,092,184 | — | — |
| 2019-05-08 | $62.71 | $377.99 | 3,587,182 | — | — |
| 2019-05-07 | $62.23 | $375.10 | 5,245,477 | — | — |
| 2019-05-06 | $64.11 | $386.43 | 2,673,378 | — | — |
| 2019-05-03 | $64.29 | $387.52 | 2,345,832 | — | — |
| 2019-05-02 | $63.70 | $383.96 | 3,241,198 | — | — |
| 2019-05-01 | $62.72 | $378.05 | 2,342,563 | — | — |
| 2019-04-30 | $63.53 | $382.94 | 2,673,200 | — | — |
| 2019-04-29 | $63.13 | $380.53 | 1,532,782 | — | — |
| 2019-04-26 | $63.06 | $380.10 | 2,914,082 | — | — |
| 2019-04-25 | $63.62 | $383.48 | 2,044,084 | — | — |
| 2019-04-24 | $63.46 | $382.51 | 2,828,984 | — | — |
| 2019-04-23 | $65.00 | $391.80 | 2,110,651 | — | — |
| 2019-04-22 | $65.24 | $393.24 | 1,492,297 | — | — |
| 2019-04-18 | $64.20 | $386.98 | 1,835,516 | — | — |
| 2019-04-17 | $64.59 | $389.33 | 2,633,930 | — | — |
| 2019-04-16 | $64.30 | $387.58 | 1,700,251 | — | — |
| 2019-04-15 | $64.58 | $389.27 | 2,450,572 | — | — |
| 2019-04-12 | $64.50 | $388.78 | 3,135,104 | — | — |
| 2019-04-11 | $64.92 | $391.32 | 2,140,053 | — | — |
| 2019-04-10 | $65.01 | $391.86 | 2,505,353 | — | — |
| 2019-04-09 | $64.57 | $389.21 | 2,283,091 | — | — |
| 2019-04-08 | $65.30 | $393.61 | 3,245,594 | — | — |
| 2019-04-05 | $64.52 | $388.90 | 3,073,580 | — | — |
| 2019-04-04 | $63.97 | $385.59 | 1,574,711 | — | — |
| 2019-04-03 | $63.82 | $384.68 | 2,484,852 | — | — |
| 2019-04-02 | $63.51 | $382.82 | 1,947,671 | — | — |
| 2019-04-01 | $63.28 | $381.43 | 2,307,460 | — | — |
| 2019-03-29 | $62.59 | $377.27 | 2,355,932 | — | — |
| 2019-03-28 | $62.64 | $377.57 | 1,842,493 | — | — |
| 2019-03-27 | $62.58 | $377.21 | 2,942,947 | — | — |
| 2019-03-26 | $63.20 | $380.95 | 2,472,962 | — | — |
| 2019-03-25 | $62.79 | $378.48 | 2,329,740 | — | — |
| 2019-03-22 | $62.88 | $379.02 | 3,338,121 | — | — |
| 2019-03-21 | $64.08 | $386.25 | 1,966,785 | — | — |
| 2019-03-20 | $64.48 | $388.66 | 2,543,331 | — | — |
| 2019-03-19 | $63.95 | $385.47 | 2,922,227 | — | — |
| 2019-03-18 | $64.09 | $386.31 | 2,558,726 | — | — |
| 2019-03-15 | $63.29 | $381.49 | 2,893,915 | — | — |
| 2019-03-14 | $63.05 | $380.04 | 2,569,023 | — | — |
| 2019-03-13 | $62.99 | $379.68 | 3,832,186 | — | — |
| 2019-03-12 | $61.34 | $369.74 | 2,872,824 | — | — |
| 2019-03-11 | $61.23 | $369.07 | 2,527,390 | — | — |
| 2019-03-08 | $60.80 | $366.48 | 5,032,897 | — | — |
| 2019-03-07 | $61.57 | $371.12 | 2,558,070 | — | — |
| 2019-03-06 | $62.39 | $376.07 | 1,857,363 | — | — |
| 2019-03-05 | $62.38 | $376.01 | 1,847,520 | — | — |
| 2019-03-04 | $62.29 | $375.46 | 2,292,806 | — | — |
| 2019-03-01 | $62.32 | $375.64 | 2,424,535 | — | — |
| 2019-02-28 | $62.21 | $374.98 | 2,679,869 | — | — |
| 2019-02-27 | $62.51 | $376.79 | 3,261,046 | — | — |
| 2019-02-26 | $62.48 | $376.61 | 2,345,455 | — | — |
| 2019-02-25 | $62.55 | $377.03 | 1,771,881 | — | — |
| 2019-02-22 | $62.67 | $377.75 | 1,667,378 | — | — |
| 2019-02-21 | $62.36 | $375.88 | 2,833,490 | — | — |
| 2019-02-20 | $63.29 | $381.49 | 2,317,166 | — | — |
| 2019-02-19 | $63.15 | $380.65 | 1,856,112 | — | — |
| 2019-02-15 | $62.56 | $377.09 | 3,340,144 | — | — |
| 2019-02-14 | $62.10 | $374.32 | 2,909,083 | — | — |
| 2019-02-13 | $63.05 | $374.38 | 3,071,218 | — | — |
| 2019-02-12 | $63.16 | $375.03 | 2,396,915 | — | — |
| 2019-02-11 | $62.47 | $370.93 | 1,982,075 | — | — |
| 2019-02-08 | $62.90 | $373.49 | 2,893,524 | — | — |
| 2019-02-07 | $62.84 | $373.13 | 3,046,841 | — | — |
| 2019-02-06 | $63.84 | $379.07 | 3,249,614 | — | — |
| 2019-02-05 | $63.68 | $378.12 | 2,955,374 | — | — |
| 2019-02-04 | $63.41 | $376.52 | 3,097,989 | — | — |
| 2019-02-01 | $62.84 | $373.13 | 3,840,111 | — | — |
| 2019-01-31 | $61.73 | $366.54 | 5,630,434 | — | — |
| 2019-01-30 | $59.56 | $353.65 | 3,088,062 | — | — |
| 2019-01-29 | $58.84 | $349.38 | 2,878,607 | — | — |
| 2019-01-28 | $58.61 | $348.01 | 2,491,139 | — | — |
| 2019-01-25 | $59.17 | $351.34 | 2,296,778 | — | — |
| 2019-01-24 | $58.84 | $349.38 | 2,734,366 | — | — |
| 2019-01-23 | $58.91 | $349.80 | 3,959,411 | — | — |
| 2019-01-22 | $59.62 | $354.01 | 3,942,260 | — | — |
| 2019-01-18 | $61.07 | $362.62 | 2,808,558 | — | — |
| 2019-01-17 | $60.18 | $357.34 | 1,965,974 | — | — |
| 2019-01-16 | $60.03 | $356.45 | 2,873,593 | — | — |
| 2019-01-15 | $60.42 | $358.76 | 1,976,413 | — | — |
| 2019-01-14 | $60.41 | $358.70 | 2,487,514 | — | — |
| 2019-01-11 | $60.54 | $359.47 | 3,121,436 | — | — |
| 2019-01-10 | $61.24 | $363.63 | 2,014,108 | — | — |
| 2019-01-09 | $60.96 | $361.97 | 3,170,379 | — | — |
| 2019-01-08 | $60.26 | $357.81 | 3,134,058 | — | — |
| 2019-01-07 | $60.63 | $360.01 | 3,678,599 | — | — |
| 2019-01-04 | $60.55 | $359.53 | 4,106,479 | — | — |
| 2019-01-03 | $59.21 | $351.58 | 3,523,203 | — | — |
| 2019-01-02 | $59.34 | $352.35 | 3,918,326 | — | — |