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
- 2004-02-25 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 | $71.72 | $224.08 | 534,550 | — | — |
| 2019-12-30 | $71.24 | $222.58 | 380,675 | — | — |
| 2019-12-27 | $73.28 | $228.95 | 231,750 | — | — |
| 2019-12-26 | $74.88 | $233.95 | 246,500 | — | — |
| 2019-12-24 | $74.28 | $232.07 | 84,175 | — | — |
| 2019-12-23 | $74.32 | $232.20 | 268,475 | — | — |
| 2019-12-20 | $74.84 | $233.82 | 175,525 | — | — |
| 2019-12-19 | $75.00 | $234.32 | 167,725 | — | — |
| 2019-12-18 | $74.44 | $232.57 | 166,150 | — | — |
| 2019-12-17 | $73.04 | $228.20 | 190,850 | — | — |
| 2019-12-16 | $71.88 | $224.58 | 123,075 | — | — |
| 2019-12-13 | $70.76 | $221.08 | 136,200 | — | — |
| 2019-12-12 | $72.28 | $225.83 | 135,925 | — | — |
| 2019-12-11 | $71.80 | $224.33 | 169,000 | — | — |
| 2019-12-10 | $71.36 | $222.95 | 188,750 | — | — |
| 2019-12-09 | $69.12 | $215.95 | 115,075 | — | — |
| 2019-12-06 | $66.76 | $208.58 | 145,200 | — | — |
| 2019-12-05 | $65.96 | $206.08 | 140,950 | — | — |
| 2019-12-04 | $66.48 | $207.70 | 138,775 | — | — |
| 2019-12-03 | $66.60 | $208.08 | 128,175 | — | — |
| 2019-12-02 | $66.88 | $208.95 | 129,625 | — | — |
| 2019-11-29 | $67.28 | $210.20 | 69,550 | — | — |
| 2019-11-27 | $67.56 | $211.08 | 169,325 | — | — |
| 2019-11-26 | $67.16 | $209.83 | 145,100 | — | — |
| 2019-11-25 | $68.68 | $214.58 | 284,625 | — | — |
| 2019-11-22 | $69.20 | $216.20 | 161,275 | — | — |
| 2019-11-21 | $68.80 | $214.95 | 148,025 | — | — |
| 2019-11-20 | $70.96 | $213.52 | 153,550 | — | — |
| 2019-11-19 | $70.48 | $212.07 | 174,525 | — | — |
| 2019-11-18 | $71.36 | $214.72 | 169,325 | — | — |
| 2019-11-15 | $72.80 | $219.05 | 122,500 | — | — |
| 2019-11-14 | $71.92 | $216.40 | 92,425 | — | — |
| 2019-11-13 | $72.04 | $216.77 | 92,400 | — | — |
| 2019-11-12 | $72.88 | $219.29 | 92,600 | — | — |
| 2019-11-11 | $72.36 | $217.73 | 71,275 | — | — |
| 2019-11-08 | $73.36 | $220.74 | 125,525 | — | — |
| 2019-11-07 | $73.96 | $222.54 | 93,450 | — | — |
| 2019-11-06 | $75.56 | $227.36 | 64,350 | — | — |
| 2019-11-05 | $76.44 | $230.01 | 70,650 | — | — |
| 2019-11-04 | $77.28 | $232.53 | 57,375 | — | — |
| 2019-11-01 | $75.68 | $227.72 | 46,150 | — | — |
| 2019-10-31 | $74.52 | $224.23 | 36,200 | — | — |
| 2019-10-30 | $74.96 | $225.55 | 60,350 | — | — |
| 2019-10-29 | $74.76 | $224.95 | 50,425 | — | — |
| 2019-10-28 | $74.72 | $224.83 | 57,550 | — | — |
| 2019-10-25 | $75.32 | $226.64 | 86,150 | — | — |
| 2019-10-24 | $75.60 | $227.48 | 45,775 | — | — |
| 2019-10-23 | $75.60 | $227.48 | 47,100 | — | — |
| 2019-10-22 | $75.72 | $227.84 | 56,450 | — | — |
| 2019-10-21 | $75.28 | $226.51 | 47,175 | — | — |
| 2019-10-18 | $75.92 | $228.44 | 47,150 | — | — |
| 2019-10-17 | $74.56 | $224.35 | 53,450 | — | — |
| 2019-10-16 | $75.32 | $226.64 | 59,125 | — | — |
| 2019-10-15 | $76.52 | $230.25 | 27,125 | — | — |
| 2019-10-14 | $76.40 | $229.88 | 41,850 | — | — |
| 2019-10-11 | $77.28 | $232.53 | 55,225 | — | — |
| 2019-10-10 | $76.56 | $230.37 | 54,675 | — | — |
| 2019-10-09 | $76.52 | $230.25 | 41,575 | — | — |
| 2019-10-08 | $77.68 | $233.74 | 54,500 | — | — |
| 2019-10-07 | $78.76 | $236.99 | 51,300 | — | — |
| 2019-10-04 | $79.72 | $239.87 | 31,425 | — | — |
| 2019-10-03 | $79.68 | $239.75 | 33,100 | — | — |
| 2019-10-02 | $79.28 | $238.55 | 60,500 | — | — |
| 2019-10-01 | $80.32 | $241.68 | 35,925 | — | — |
| 2019-09-30 | $81.80 | $246.13 | 32,300 | — | — |
| 2019-09-27 | $80.72 | $242.88 | 30,775 | — | — |
| 2019-09-26 | $80.76 | $243.00 | 38,375 | — | — |
| 2019-09-25 | $81.16 | $244.21 | 37,600 | — | — |
| 2019-09-24 | $82.56 | $248.42 | 37,775 | — | — |
| 2019-09-23 | $83.92 | $252.51 | 64,025 | — | — |
| 2019-09-20 | $84.80 | $255.16 | 32,875 | — | — |
| 2019-09-19 | $84.04 | $252.87 | 28,025 | — | — |
| 2019-09-18 | $84.24 | $253.48 | 33,350 | — | — |
| 2019-09-17 | $85.12 | $256.12 | 29,250 | — | — |
| 2019-09-16 | $85.28 | $256.60 | 39,625 | — | — |
| 2019-09-13 | $84.40 | $253.96 | 48,975 | — | — |
| 2019-09-12 | $83.08 | $249.98 | 34,575 | — | — |
| 2019-09-11 | $83.88 | $252.39 | 31,350 | — | — |
| 2019-09-10 | $83.96 | $252.63 | 29,650 | — | — |
| 2019-09-09 | $83.12 | $250.11 | 36,975 | — | — |
| 2019-09-06 | $81.44 | $245.05 | 37,475 | — | — |
| 2019-09-05 | $81.96 | $246.61 | 36,875 | — | — |
| 2019-09-04 | $81.44 | $245.05 | 37,475 | — | — |
| 2019-09-03 | $81.00 | $243.73 | 50,550 | — | — |
| 2019-08-30 | $81.56 | $245.41 | 76,875 | — | — |
| 2019-08-29 | $81.16 | $244.21 | 49,200 | — | — |
| 2019-08-28 | $80.36 | $241.80 | 80,075 | — | — |
| 2019-08-27 | $78.04 | $234.82 | 72,650 | — | — |
| 2019-08-26 | $79.20 | $238.31 | 78,075 | — | — |
| 2019-08-23 | $81.04 | $243.85 | 40,150 | — | — |
| 2019-08-22 | $83.16 | $250.23 | 41,275 | — | — |
| 2019-08-21 | $87.20 | $254.50 | 61,425 | — | — |
| 2019-08-20 | $86.60 | $252.75 | 38,475 | — | — |
| 2019-08-19 | $86.76 | $253.21 | 39,575 | — | — |
| 2019-08-16 | $85.36 | $249.13 | 45,075 | — | — |
| 2019-08-15 | $83.60 | $243.99 | 51,950 | — | — |
| 2019-08-14 | $84.00 | $245.16 | 81,100 | — | — |
| 2019-08-13 | $86.08 | $251.23 | 58,750 | — | — |
| 2019-08-12 | $84.48 | $246.56 | 51,575 | — | — |
| 2019-08-09 | $84.92 | $247.84 | 37,175 | — | — |
| 2019-08-08 | $85.04 | $248.19 | 50,400 | — | — |
| 2019-08-07 | $85.00 | $248.08 | 77,325 | — | — |
| 2019-08-06 | $85.72 | $250.18 | 53,750 | — | — |
| 2019-08-05 | $85.56 | $249.71 | 60,325 | — | — |
| 2019-08-02 | $87.60 | $255.67 | 49,000 | — | — |
| 2019-08-01 | $88.24 | $257.53 | 36,175 | — | — |
| 2019-07-31 | $89.40 | $260.92 | 26,850 | — | — |
| 2019-07-30 | $89.68 | $261.74 | 21,600 | — | — |
| 2019-07-29 | $89.96 | $262.55 | 44,175 | — | — |
| 2019-07-26 | $91.72 | $267.69 | 25,025 | — | — |
| 2019-07-25 | $92.28 | $269.32 | 22,650 | — | — |
| 2019-07-24 | $92.76 | $270.73 | 23,025 | — | — |
| 2019-07-23 | $93.20 | $272.01 | 26,300 | — | — |
| 2019-07-22 | $93.28 | $272.24 | 25,175 | — | — |
| 2019-07-19 | $92.36 | $269.56 | 21,175 | — | — |
| 2019-07-18 | $92.04 | $268.62 | 37,550 | — | — |
| 2019-07-17 | $92.24 | $269.21 | 25,850 | — | — |
| 2019-07-16 | $92.84 | $270.96 | 41,950 | — | — |
| 2019-07-15 | $92.92 | $271.19 | 34,725 | — | — |
| 2019-07-12 | $93.40 | $272.59 | 32,000 | — | — |
| 2019-07-11 | $93.44 | $272.71 | 45,475 | — | — |
| 2019-07-10 | $92.52 | $270.02 | 39,550 | — | — |
| 2019-07-09 | $91.08 | $265.82 | 23,150 | — | — |
| 2019-07-08 | $91.24 | $266.29 | 16,750 | — | — |
| 2019-07-05 | $91.12 | $265.94 | 26,400 | — | — |
| 2019-07-03 | $90.68 | $264.65 | 25,300 | — | — |
| 2019-07-02 | $90.12 | $263.02 | 25,375 | — | — |
| 2019-07-01 | $90.12 | $263.02 | 40,850 | — | — |
| 2019-06-28 | $90.20 | $263.25 | 32,925 | — | — |
| 2019-06-27 | $88.88 | $259.40 | 19,800 | — | — |
| 2019-06-26 | $88.68 | $258.82 | 36,150 | — | — |
| 2019-06-25 | $88.16 | $257.30 | 26,600 | — | — |
| 2019-06-24 | $89.32 | $260.69 | 22,475 | — | — |
| 2019-06-21 | $89.48 | $261.15 | 32,975 | — | — |
| 2019-06-20 | $89.00 | $259.75 | 26,575 | — | — |
| 2019-06-19 | $88.08 | $257.07 | 35,800 | — | — |
| 2019-06-18 | $88.64 | $258.70 | 35,925 | — | — |
| 2019-06-17 | $88.40 | $258.00 | 28,750 | — | — |
| 2019-06-14 | $88.96 | $259.63 | 21,050 | — | — |
| 2019-06-13 | $89.92 | $262.44 | 28,125 | — | — |
| 2019-06-12 | $89.20 | $260.34 | 25,750 | — | — |
| 2019-06-11 | $90.36 | $263.72 | 44,525 | — | — |
| 2019-06-10 | $89.88 | $262.32 | 34,900 | — | — |
| 2019-06-07 | $89.40 | $260.92 | 37,200 | — | — |
| 2019-06-06 | $89.00 | $259.75 | 25,025 | — | — |
| 2019-06-05 | $88.96 | $259.63 | 37,100 | — | — |
| 2019-06-04 | $89.32 | $260.69 | 30,450 | — | — |
| 2019-06-03 | $88.00 | $256.83 | 50,875 | — | — |
| 2019-05-31 | $87.60 | $255.67 | 61,575 | — | — |
| 2019-05-30 | $88.28 | $257.65 | 71,325 | — | — |
| 2019-05-29 | $88.00 | $256.83 | 78,900 | — | — |
| 2019-05-28 | $88.28 | $257.65 | 108,025 | — | — |
| 2019-05-24 | $90.00 | $262.67 | 50,850 | — | — |
| 2019-05-23 | $90.56 | $264.30 | 82,200 | — | — |
| 2019-05-22 | $95.84 | $272.07 | 57,300 | — | — |
| 2019-05-21 | $96.80 | $274.79 | 44,550 | — | — |
| 2019-05-20 | $95.88 | $272.18 | 42,300 | — | — |
| 2019-05-17 | $94.96 | $269.57 | 44,625 | — | — |
| 2019-05-16 | $96.00 | $272.52 | 43,850 | — | — |
| 2019-05-15 | $95.72 | $271.73 | 55,075 | — | — |
| 2019-05-14 | $94.84 | $269.23 | 45,825 | — | — |
| 2019-05-13 | $93.08 | $264.23 | 89,750 | — | — |
| 2019-05-10 | $94.36 | $267.87 | 83,700 | — | — |
| 2019-05-09 | $91.16 | $258.78 | 31,650 | — | — |
| 2019-05-08 | $92.44 | $262.42 | 24,375 | — | — |
| 2019-05-07 | $91.84 | $260.71 | 58,550 | — | — |
| 2019-05-06 | $91.84 | $260.71 | 42,475 | — | — |
| 2019-05-03 | $92.92 | $263.78 | 31,000 | — | — |
| 2019-05-02 | $92.24 | $261.85 | 41,950 | — | — |
| 2019-05-01 | $94.20 | $267.41 | 19,725 | — | — |
| 2019-04-30 | $93.56 | $265.60 | 28,375 | — | — |
| 2019-04-29 | $94.28 | $267.64 | 20,075 | — | — |
| 2019-04-26 | $93.52 | $265.48 | 17,500 | — | — |
| 2019-04-25 | $94.00 | $266.84 | 23,050 | — | — |
| 2019-04-24 | $94.12 | $267.19 | 21,250 | — | — |
| 2019-04-23 | $94.68 | $268.77 | 31,475 | — | — |
| 2019-04-22 | $94.44 | $268.09 | 40,600 | — | — |
| 2019-04-18 | $92.76 | $263.32 | 29,075 | — | — |
| 2019-04-17 | $93.52 | $265.48 | 31,725 | — | — |
| 2019-04-16 | $94.08 | $267.07 | 30,925 | — | — |
| 2019-04-15 | $95.08 | $269.91 | 50,875 | — | — |
| 2019-04-12 | $95.56 | $271.27 | 38,100 | — | — |
| 2019-04-11 | $94.64 | $268.66 | 35,525 | — | — |
| 2019-04-10 | $94.52 | $268.32 | 26,275 | — | — |
| 2019-04-09 | $94.36 | $267.87 | 53,975 | — | — |
| 2019-04-08 | $95.80 | $271.95 | 29,800 | — | — |
| 2019-04-05 | $95.44 | $270.93 | 26,150 | — | — |
| 2019-04-04 | $94.60 | $268.55 | 29,325 | — | — |
| 2019-04-03 | $95.72 | $271.73 | 32,900 | — | — |
| 2019-04-02 | $96.04 | $272.64 | 38,775 | — | — |
| 2019-04-01 | $95.68 | $271.61 | 33,625 | — | — |
| 2019-03-29 | $94.00 | $266.84 | 34,700 | — | — |
| 2019-03-28 | $94.12 | $267.19 | 32,025 | — | — |
| 2019-03-27 | $93.20 | $264.57 | 28,175 | — | — |
| 2019-03-26 | $94.08 | $267.07 | 28,300 | — | — |
| 2019-03-25 | $92.96 | $263.89 | 59,125 | — | — |
| 2019-03-22 | $94.04 | $266.96 | 38,700 | — | — |
| 2019-03-21 | $95.76 | $271.84 | 46,450 | — | — |
| 2019-03-20 | $95.28 | $270.48 | 34,800 | — | — |
| 2019-03-19 | $95.12 | $270.02 | 62,875 | — | — |
| 2019-03-18 | $94.08 | $267.07 | 48,900 | — | — |
| 2019-03-15 | $92.76 | $263.32 | 30,500 | — | — |
| 2019-03-14 | $93.04 | $264.12 | 23,775 | — | — |
| 2019-03-13 | $92.36 | $262.19 | 54,775 | — | — |
| 2019-03-12 | $92.28 | $261.96 | 74,250 | — | — |
| 2019-03-11 | $93.40 | $265.14 | 84,575 | — | — |
| 2019-03-08 | $92.56 | $262.76 | 52,425 | — | — |
| 2019-03-07 | $93.24 | $264.69 | 46,025 | — | — |
| 2019-03-06 | $90.92 | $258.10 | 52,100 | — | — |
| 2019-03-05 | $92.00 | $261.17 | 53,075 | — | — |
| 2019-03-04 | $92.76 | $263.32 | 47,075 | — | — |
| 2019-03-01 | $92.24 | $261.85 | 55,075 | — | — |
| 2019-02-28 | $91.64 | $260.14 | 91,650 | — | — |
| 2019-02-27 | $93.76 | $266.16 | 71,125 | — | — |
| 2019-02-26 | $94.76 | $269.00 | 56,025 | — | — |
| 2019-02-25 | $96.08 | $272.75 | 72,600 | — | — |
| 2019-02-22 | $96.28 | $273.32 | 54,575 | — | — |
| 2019-02-21 | $95.36 | $270.71 | 44,250 | — | — |
| 2019-02-20 | $97.28 | $276.16 | 59,175 | — | — |
| 2019-02-19 | $101.44 | $280.53 | 68,575 | — | — |
| 2019-02-15 | $99.32 | $274.66 | 43,175 | — | — |
| 2019-02-14 | $99.16 | $274.22 | 58,500 | — | — |
| 2019-02-13 | $96.68 | $267.36 | 56,525 | — | — |
| 2019-02-12 | $95.36 | $263.71 | 37,175 | — | — |
| 2019-02-11 | $94.00 | $259.95 | 43,325 | — | — |
| 2019-02-08 | $94.16 | $260.39 | 44,000 | — | — |
| 2019-02-07 | $95.08 | $262.94 | 72,200 | — | — |
| 2019-02-06 | $96.56 | $267.03 | 64,350 | — | — |
| 2019-02-05 | $97.88 | $270.68 | 51,275 | — | — |
| 2019-02-04 | $98.32 | $271.90 | 78,575 | — | — |
| 2019-02-01 | $99.04 | $273.89 | 56,450 | — | — |
| 2019-01-31 | $98.36 | $272.01 | 92,300 | — | — |
| 2019-01-30 | $99.40 | $274.89 | 56,725 | — | — |
| 2019-01-29 | $97.88 | $270.68 | 50,400 | — | — |
| 2019-01-28 | $97.00 | $268.25 | 49,725 | — | — |
| 2019-01-25 | $97.92 | $270.79 | 75,175 | — | — |
| 2019-01-24 | $96.28 | $266.26 | 69,925 | — | — |
| 2019-01-23 | $96.32 | $266.37 | 62,075 | — | — |
| 2019-01-22 | $97.04 | $268.36 | 95,200 | — | — |
| 2019-01-18 | $98.64 | $272.78 | 83,625 | — | — |
| 2019-01-17 | $96.84 | $267.81 | 35,200 | — | — |
| 2019-01-16 | $97.04 | $268.36 | 62,700 | — | — |
| 2019-01-15 | $95.56 | $264.27 | 105,725 | — | — |
| 2019-01-14 | $93.32 | $258.07 | 46,350 | — | — |
| 2019-01-11 | $92.80 | $256.63 | 58,775 | — | — |
| 2019-01-10 | $94.56 | $261.50 | 78,300 | — | — |
| 2019-01-09 | $95.16 | $263.16 | 68,275 | — | — |
| 2019-01-08 | $94.76 | $262.05 | 134,675 | — | — |
| 2019-01-07 | $91.56 | $253.20 | 171,825 | — | — |
| 2019-01-04 | $89.08 | $246.35 | 140,350 | — | — |
| 2019-01-03 | $84.68 | $234.18 | 179,700 | — | — |
| 2019-01-02 | $82.64 | $228.54 | 199,475 | — | — |