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
- 1980-03-18 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 | $56.32 | $162.86 | 4,090,800 | — | — |
| 2019-12-30 | $56.42 | $163.15 | 3,547,400 | — | — |
| 2019-12-27 | $56.48 | $163.32 | 3,232,900 | — | — |
| 2019-12-26 | $56.72 | $164.02 | 2,833,600 | — | — |
| 2019-12-24 | $56.16 | $162.40 | 1,785,100 | — | — |
| 2019-12-23 | $56.20 | $162.51 | 4,842,600 | — | — |
| 2019-12-20 | $56.30 | $162.80 | 11,611,300 | — | — |
| 2019-12-19 | $56.14 | $162.34 | 5,884,200 | — | — |
| 2019-12-18 | $56.32 | $162.86 | 10,229,900 | — | — |
| 2019-12-17 | $56.67 | $163.87 | 6,770,500 | — | — |
| 2019-12-16 | $56.22 | $162.57 | 9,003,000 | — | — |
| 2019-12-13 | $56.02 | $161.99 | 7,674,400 | — | — |
| 2019-12-12 | $56.08 | $162.17 | 8,978,000 | — | — |
| 2019-12-11 | $53.68 | $155.23 | 7,421,200 | — | — |
| 2019-12-10 | $55.12 | $159.39 | 7,020,600 | — | — |
| 2019-12-09 | $54.72 | $158.23 | 7,800,900 | — | — |
| 2019-12-06 | $54.24 | $156.85 | 25,954,300 | — | — |
| 2019-12-05 | $53.49 | $154.68 | 6,088,500 | — | — |
| 2019-12-04 | $53.31 | $154.16 | 5,437,400 | — | — |
| 2019-12-03 | $53.21 | $153.87 | 4,517,100 | — | — |
| 2019-12-02 | $54.41 | $157.34 | 3,293,900 | — | — |
| 2019-11-29 | $54.72 | $158.23 | 1,567,100 | — | — |
| 2019-11-27 | $54.92 | $158.81 | 2,399,900 | — | — |
| 2019-11-26 | $54.43 | $157.39 | 3,752,600 | — | — |
| 2019-11-25 | $55.20 | $159.62 | 3,860,100 | — | — |
| 2019-11-22 | $54.67 | $158.09 | 2,208,800 | — | — |
| 2019-11-21 | $54.18 | $156.67 | 3,551,700 | — | — |
| 2019-11-20 | $54.41 | $157.34 | 4,566,700 | — | — |
| 2019-11-19 | $54.69 | $158.15 | 5,822,600 | — | — |
| 2019-11-18 | $55.01 | $159.07 | 3,980,000 | — | — |
| 2019-11-15 | $54.61 | $157.92 | 5,438,400 | — | — |
| 2019-11-14 | $54.60 | $157.89 | 4,157,000 | — | — |
| 2019-11-13 | $54.37 | $157.22 | 5,190,700 | — | — |
| 2019-11-12 | $54.44 | $157.42 | 4,328,000 | — | — |
| 2019-11-11 | $54.29 | $156.99 | 3,845,400 | — | — |
| 2019-11-08 | $54.94 | $158.87 | 4,185,300 | — | — |
| 2019-11-07 | $54.73 | $158.26 | 5,108,600 | — | — |
| 2019-11-06 | $55.25 | $158.46 | 5,577,300 | — | — |
| 2019-11-05 | $55.36 | $158.78 | 5,884,700 | — | — |
| 2019-11-04 | $54.61 | $156.63 | 4,964,700 | — | — |
| 2019-11-01 | $54.10 | $155.17 | 3,487,300 | — | — |
| 2019-10-31 | $53.05 | $152.15 | 4,361,100 | — | — |
| 2019-10-30 | $53.68 | $153.96 | 4,063,400 | — | — |
| 2019-10-29 | $54.24 | $155.57 | 5,472,200 | — | — |
| 2019-10-28 | $54.00 | $154.88 | 3,999,700 | — | — |
| 2019-10-25 | $53.58 | $153.67 | 2,189,300 | — | — |
| 2019-10-24 | $53.05 | $152.15 | 2,304,900 | — | — |
| 2019-10-23 | $53.49 | $153.42 | 2,540,500 | — | — |
| 2019-10-22 | $53.47 | $153.36 | 4,429,400 | — | — |
| 2019-10-21 | $53.45 | $153.30 | 4,405,300 | — | — |
| 2019-10-18 | $52.67 | $151.06 | 5,074,400 | — | — |
| 2019-10-17 | $52.44 | $150.40 | 8,105,600 | — | — |
| 2019-10-16 | $52.99 | $151.98 | 5,014,200 | — | — |
| 2019-10-15 | $52.74 | $151.27 | 6,301,100 | — | — |
| 2019-10-14 | $51.98 | $149.09 | 2,996,400 | — | — |
| 2019-10-11 | $52.00 | $149.14 | 5,192,900 | — | — |
| 2019-10-10 | $51.33 | $147.22 | 7,752,500 | — | — |
| 2019-10-09 | $50.99 | $146.25 | 4,603,200 | — | — |
| 2019-10-08 | $50.98 | $146.22 | 4,642,300 | — | — |
| 2019-10-07 | $51.60 | $148.00 | 3,552,000 | — | — |
| 2019-10-04 | $51.66 | $148.17 | 4,466,000 | — | — |
| 2019-10-03 | $50.81 | $145.73 | 5,300,500 | — | — |
| 2019-10-02 | $51.07 | $146.48 | 5,620,000 | — | — |
| 2019-10-01 | $52.34 | $150.12 | 8,007,600 | — | — |
| 2019-09-30 | $53.37 | $153.07 | 6,651,800 | — | — |
| 2019-09-27 | $53.46 | $153.33 | 5,031,900 | — | — |
| 2019-09-26 | $52.92 | $151.78 | 3,996,600 | — | — |
| 2019-09-25 | $52.85 | $151.58 | 3,777,200 | — | — |
| 2019-09-24 | $52.04 | $149.26 | 3,659,400 | — | — |
| 2019-09-23 | $52.57 | $150.78 | 3,740,000 | — | — |
| 2019-09-20 | $52.42 | $150.35 | 6,272,300 | — | — |
| 2019-09-19 | $52.79 | $151.41 | 3,189,600 | — | — |
| 2019-09-18 | $53.11 | $152.33 | 4,002,300 | — | — |
| 2019-09-17 | $52.76 | $151.32 | 3,448,400 | — | — |
| 2019-09-16 | $52.92 | $151.78 | 4,260,400 | — | — |
| 2019-09-13 | $53.06 | $152.18 | 4,467,000 | — | — |
| 2019-09-12 | $52.79 | $151.41 | 5,648,900 | — | — |
| 2019-09-11 | $52.13 | $149.52 | 5,256,300 | — | — |
| 2019-09-10 | $51.24 | $146.96 | 7,286,200 | — | — |
| 2019-09-09 | $50.36 | $144.44 | 4,715,800 | — | — |
| 2019-09-06 | $48.72 | $139.74 | 4,551,600 | — | — |
| 2019-09-05 | $48.65 | $139.53 | 3,394,200 | — | — |
| 2019-09-04 | $47.31 | $135.69 | 2,745,300 | — | — |
| 2019-09-03 | $46.70 | $133.94 | 6,060,000 | — | — |
| 2019-08-30 | $47.65 | $136.67 | 7,055,500 | — | — |
| 2019-08-29 | $47.41 | $135.98 | 2,730,600 | — | — |
| 2019-08-28 | $46.61 | $133.68 | 3,519,300 | — | — |
| 2019-08-27 | $45.67 | $130.99 | 3,233,400 | — | — |
| 2019-08-26 | $46.02 | $131.99 | 3,108,300 | — | — |
| 2019-08-23 | $45.25 | $129.78 | 3,881,300 | — | — |
| 2019-08-22 | $46.68 | $133.88 | 2,220,200 | — | — |
| 2019-08-21 | $46.22 | $132.57 | 2,984,500 | — | — |
| 2019-08-20 | $46.05 | $132.08 | 4,187,700 | — | — |
| 2019-08-19 | $46.96 | $134.69 | 4,027,600 | — | — |
| 2019-08-16 | $46.55 | $133.51 | 8,381,900 | — | — |
| 2019-08-15 | $45.45 | $130.36 | 4,444,300 | — | — |
| 2019-08-14 | $45.24 | $129.75 | 8,589,700 | — | — |
| 2019-08-13 | $46.73 | $134.03 | 3,130,300 | — | — |
| 2019-08-12 | $46.66 | $132.54 | 5,267,900 | — | — |
| 2019-08-09 | $47.35 | $134.50 | 2,767,400 | — | — |
| 2019-08-08 | $47.49 | $134.89 | 3,454,600 | — | — |
| 2019-08-07 | $47.13 | $133.87 | 6,312,200 | — | — |
| 2019-08-06 | $47.77 | $135.69 | 4,367,000 | — | — |
| 2019-08-05 | $47.37 | $134.55 | 4,435,400 | — | — |
| 2019-08-02 | $49.35 | $140.18 | 4,483,800 | — | — |
| 2019-08-01 | $49.63 | $140.97 | 5,834,800 | — | — |
| 2019-07-31 | $51.53 | $146.37 | 5,957,400 | — | — |
| 2019-07-30 | $51.39 | $145.97 | 4,269,600 | — | — |
| 2019-07-29 | $51.20 | $145.43 | 3,809,900 | — | — |
| 2019-07-26 | $51.65 | $146.71 | 3,409,700 | — | — |
| 2019-07-25 | $51.25 | $145.57 | 5,677,100 | — | — |
| 2019-07-24 | $51.54 | $146.40 | 3,918,800 | — | — |
| 2019-07-23 | $50.98 | $144.81 | 3,381,500 | — | — |
| 2019-07-22 | $50.44 | $143.27 | 4,737,300 | — | — |
| 2019-07-19 | $50.65 | $143.87 | 5,127,400 | — | — |
| 2019-07-18 | $51.03 | $144.95 | 5,878,700 | — | — |
| 2019-07-17 | $49.64 | $141.00 | 5,221,400 | — | — |
| 2019-07-16 | $49.64 | $141.00 | 4,114,200 | — | — |
| 2019-07-15 | $49.97 | $141.94 | 5,197,600 | — | — |
| 2019-07-12 | $50.45 | $143.30 | 3,896,000 | — | — |
| 2019-07-11 | $50.31 | $142.90 | 3,452,900 | — | — |
| 2019-07-10 | $49.75 | $141.31 | 4,246,000 | — | — |
| 2019-07-09 | $50.05 | $142.17 | 4,756,500 | — | — |
| 2019-07-08 | $49.39 | $140.29 | 3,349,000 | — | — |
| 2019-07-05 | $49.94 | $141.85 | 3,302,200 | — | — |
| 2019-07-03 | $49.07 | $139.38 | 2,586,400 | — | — |
| 2019-07-02 | $48.79 | $138.59 | 3,034,900 | — | — |
| 2019-07-01 | $49.56 | $140.77 | 3,722,800 | — | — |
| 2019-06-28 | $49.13 | $139.55 | 7,337,800 | — | — |
| 2019-06-27 | $48.18 | $136.85 | 6,204,400 | — | — |
| 2019-06-26 | $48.08 | $136.57 | 3,797,000 | — | — |
| 2019-06-25 | $48.33 | $137.28 | 4,348,300 | — | — |
| 2019-06-24 | $48.49 | $137.73 | 2,834,500 | — | — |
| 2019-06-21 | $48.63 | $138.13 | 6,221,300 | — | — |
| 2019-06-20 | $48.71 | $138.36 | 4,004,500 | — | — |
| 2019-06-19 | $49.05 | $139.33 | 4,499,600 | — | — |
| 2019-06-18 | $49.37 | $140.23 | 4,128,900 | — | — |
| 2019-06-17 | $48.97 | $139.10 | 3,072,400 | — | — |
| 2019-06-14 | $50.06 | $142.19 | 2,947,200 | — | — |
| 2019-06-13 | $49.73 | $141.26 | 3,454,400 | — | — |
| 2019-06-12 | $49.59 | $140.86 | 3,650,800 | — | — |
| 2019-06-11 | $50.06 | $142.19 | 3,209,700 | — | — |
| 2019-06-10 | $49.58 | $140.83 | 3,006,200 | — | — |
| 2019-06-07 | $48.83 | $138.70 | 3,645,900 | — | — |
| 2019-06-06 | $49.25 | $139.89 | 5,370,400 | — | — |
| 2019-06-05 | $49.33 | $140.12 | 4,005,400 | — | — |
| 2019-06-04 | $48.83 | $138.70 | 4,917,400 | — | — |
| 2019-06-03 | $47.07 | $133.70 | 4,588,300 | — | — |
| 2019-05-31 | $46.75 | $132.79 | 3,901,800 | — | — |
| 2019-05-30 | $47.29 | $134.33 | 3,197,400 | — | — |
| 2019-05-29 | $47.66 | $135.38 | 3,855,700 | — | — |
| 2019-05-28 | $47.62 | $135.26 | 6,264,500 | — | — |
| 2019-05-24 | $48.33 | $137.28 | 3,693,800 | — | — |
| 2019-05-23 | $48.11 | $136.66 | 5,005,500 | — | — |
| 2019-05-22 | $48.99 | $139.15 | 4,673,500 | — | — |
| 2019-05-21 | $48.78 | $138.56 | 3,254,800 | — | — |
| 2019-05-20 | $48.34 | $137.31 | 4,101,600 | — | — |
| 2019-05-17 | $47.88 | $136.00 | 7,093,700 | — | — |
| 2019-05-16 | $48.19 | $136.88 | 3,638,900 | — | — |
| 2019-05-15 | $47.59 | $135.18 | 4,005,700 | — | — |
| 2019-05-14 | $48.04 | $136.46 | 3,726,000 | — | — |
| 2019-05-13 | $48.23 | $135.85 | 5,807,200 | — | — |
| 2019-05-10 | $49.86 | $140.44 | 3,631,400 | — | — |
| 2019-05-09 | $49.50 | $139.42 | 4,827,900 | — | — |
| 2019-05-08 | $49.33 | $138.94 | 3,321,600 | — | — |
| 2019-05-07 | $49.82 | $140.32 | 4,211,800 | — | — |
| 2019-05-06 | $50.79 | $143.06 | 2,854,800 | — | — |
| 2019-05-03 | $50.97 | $143.56 | 3,775,800 | — | — |
| 2019-05-02 | $50.54 | $142.35 | 4,497,500 | — | — |
| 2019-05-01 | $50.68 | $142.75 | 5,977,300 | — | — |
| 2019-04-30 | $51.20 | $144.21 | 5,217,100 | — | — |
| 2019-04-29 | $51.30 | $144.49 | 4,976,400 | — | — |
| 2019-04-26 | $50.73 | $142.89 | 6,828,400 | — | — |
| 2019-04-25 | $50.21 | $141.42 | 5,425,600 | — | — |
| 2019-04-24 | $49.84 | $140.38 | 5,492,500 | — | — |
| 2019-04-23 | $49.54 | $139.54 | 5,886,200 | — | — |
| 2019-04-22 | $49.24 | $138.69 | 4,534,500 | — | — |
| 2019-04-18 | $49.35 | $139.00 | 6,679,000 | — | — |
| 2019-04-17 | $49.84 | $140.38 | 5,182,200 | — | — |
| 2019-04-16 | $49.51 | $139.45 | 3,136,600 | — | — |
| 2019-04-15 | $48.59 | $136.86 | 3,804,700 | — | — |
| 2019-04-12 | $49.26 | $138.75 | 5,335,800 | — | — |
| 2019-04-11 | $48.44 | $136.44 | 5,130,800 | — | — |
| 2019-04-10 | $48.11 | $135.51 | 3,792,000 | — | — |
| 2019-04-09 | $47.90 | $134.92 | 4,418,800 | — | — |
| 2019-04-08 | $48.54 | $136.72 | 3,526,300 | — | — |
| 2019-04-05 | $48.37 | $136.24 | 4,610,800 | — | — |
| 2019-04-04 | $48.45 | $136.47 | 5,199,700 | — | — |
| 2019-04-03 | $48.41 | $136.35 | 5,678,000 | — | — |
| 2019-04-02 | $48.49 | $136.58 | 6,120,600 | — | — |
| 2019-04-01 | $48.02 | $135.25 | 6,699,600 | — | — |
| 2019-03-29 | $46.53 | $131.06 | 8,284,100 | — | — |
| 2019-03-28 | $46.31 | $130.44 | 7,830,000 | — | — |
| 2019-03-27 | $45.40 | $127.87 | 12,764,200 | — | — |
| 2019-03-26 | $45.33 | $127.68 | 7,744,600 | — | — |
| 2019-03-25 | $44.87 | $126.38 | 6,108,000 | — | — |
| 2019-03-22 | $45.09 | $127.00 | 9,014,000 | — | — |
| 2019-03-21 | $47.14 | $132.78 | 6,192,400 | — | — |
| 2019-03-20 | $48.02 | $135.25 | 9,284,400 | — | — |
| 2019-03-19 | $49.48 | $139.37 | 5,042,300 | — | — |
| 2019-03-18 | $50.48 | $142.18 | 5,047,100 | — | — |
| 2019-03-15 | $49.98 | $140.77 | 7,042,000 | — | — |
| 2019-03-14 | $50.13 | $141.20 | 3,081,000 | — | — |
| 2019-03-13 | $50.00 | $140.83 | 4,905,900 | — | — |
| 2019-03-12 | $49.58 | $139.65 | 6,432,200 | — | — |
| 2019-03-11 | $49.92 | $140.61 | 3,858,000 | — | — |
| 2019-03-08 | $49.60 | $139.70 | 3,446,400 | — | — |
| 2019-03-07 | $49.53 | $139.51 | 6,541,200 | — | — |
| 2019-03-06 | $50.60 | $142.52 | 5,301,100 | — | — |
| 2019-03-05 | $51.70 | $145.62 | 6,038,700 | — | — |
| 2019-03-04 | $51.83 | $145.99 | 6,301,600 | — | — |
| 2019-03-01 | $51.80 | $145.90 | 8,588,100 | — | — |
| 2019-02-28 | $50.97 | $143.56 | 5,026,500 | — | — |
| 2019-02-27 | $51.06 | $143.82 | 4,456,900 | — | — |
| 2019-02-26 | $50.87 | $143.28 | 5,448,600 | — | — |
| 2019-02-25 | $51.26 | $144.38 | 5,089,400 | — | — |
| 2019-02-22 | $51.49 | $145.03 | 4,479,600 | — | — |
| 2019-02-21 | $51.83 | $145.99 | 8,042,200 | — | — |
| 2019-02-20 | $51.78 | $145.84 | 7,217,200 | — | — |
| 2019-02-19 | $51.11 | $143.96 | 6,593,500 | — | — |
| 2019-02-15 | $50.70 | $142.80 | 8,069,300 | — | — |
| 2019-02-14 | $49.74 | $140.10 | 6,103,000 | — | — |
| 2019-02-13 | $50.46 | $142.13 | 6,208,400 | — | — |
| 2019-02-12 | $50.82 | $143.14 | 6,915,200 | — | — |
| 2019-02-11 | $50.57 | $141.30 | 7,548,100 | — | — |
| 2019-02-08 | $50.24 | $140.37 | 12,227,800 | — | — |
| 2019-02-07 | $50.46 | $140.99 | 25,599,100 | — | — |
| 2019-02-06 | $48.53 | $135.60 | 2,566,600 | — | — |
| 2019-02-05 | $48.79 | $136.32 | 3,264,100 | — | — |
| 2019-02-04 | $49.08 | $137.13 | 3,290,500 | — | — |
| 2019-02-01 | $48.87 | $136.55 | 4,353,200 | — | — |
| 2019-01-31 | $48.80 | $136.35 | 4,979,300 | — | — |
| 2019-01-30 | $48.98 | $136.85 | 3,808,300 | — | — |
| 2019-01-29 | $49.31 | $137.78 | 2,724,800 | — | — |
| 2019-01-28 | $49.27 | $137.66 | 3,229,800 | — | — |
| 2019-01-25 | $49.37 | $137.94 | 3,910,200 | — | — |
| 2019-01-24 | $49.25 | $137.61 | 3,664,000 | — | — |
| 2019-01-23 | $49.41 | $138.05 | 6,495,900 | — | — |
| 2019-01-22 | $49.14 | $137.30 | 6,608,300 | — | — |
| 2019-01-18 | $49.29 | $137.72 | 5,214,600 | — | — |
| 2019-01-17 | $48.28 | $134.90 | 5,811,600 | — | — |
| 2019-01-16 | $47.54 | $132.83 | 7,020,000 | — | — |
| 2019-01-15 | $46.34 | $129.48 | 6,512,500 | — | — |
| 2019-01-14 | $46.15 | $128.95 | 9,035,300 | — | — |
| 2019-01-11 | $45.61 | $127.44 | 11,337,100 | — | — |
| 2019-01-10 | $45.86 | $128.14 | 6,726,800 | — | — |
| 2019-01-09 | $46.15 | $128.95 | 5,827,000 | — | — |
| 2019-01-08 | $45.72 | $127.74 | 3,389,300 | — | — |
| 2019-01-07 | $45.61 | $127.44 | 3,584,400 | — | — |
| 2019-01-04 | $45.25 | $126.43 | 3,267,200 | — | — |
| 2019-01-03 | $44.09 | $123.19 | 3,530,600 | — | — |
| 2019-01-02 | $44.39 | $124.03 | 4,831,900 | — | — |