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 | $46.70 | $306.11 | 1,627,000 | — | — |
| 2019-12-30 | $46.33 | $303.69 | 1,289,600 | — | — |
| 2019-12-27 | $46.34 | $303.76 | 751,200 | — | — |
| 2019-12-26 | $46.20 | $302.84 | 761,400 | — | — |
| 2019-12-24 | $46.05 | $301.85 | 491,200 | — | — |
| 2019-12-23 | $45.86 | $300.61 | 952,400 | — | — |
| 2019-12-20 | $46.32 | $303.62 | 3,816,800 | — | — |
| 2019-12-19 | $46.18 | $302.71 | 1,352,700 | — | — |
| 2019-12-18 | $45.89 | $300.81 | 1,687,400 | — | — |
| 2019-12-17 | $45.71 | $299.63 | 2,171,200 | — | — |
| 2019-12-16 | $46.32 | $303.62 | 1,689,100 | — | — |
| 2019-12-13 | $46.26 | $303.23 | 2,093,400 | — | — |
| 2019-12-12 | $46.38 | $304.02 | 1,900,600 | — | — |
| 2019-12-11 | $46.81 | $306.84 | 1,325,300 | — | — |
| 2019-12-10 | $47.73 | $312.87 | 1,205,600 | — | — |
| 2019-12-09 | $47.85 | $313.65 | 1,426,300 | — | — |
| 2019-12-06 | $47.89 | $313.92 | 1,646,000 | — | — |
| 2019-12-05 | $47.81 | $313.39 | 1,224,000 | — | — |
| 2019-12-04 | $47.48 | $311.23 | 1,354,200 | — | — |
| 2019-12-03 | $47.12 | $308.87 | 1,625,400 | — | — |
| 2019-12-02 | $46.78 | $306.64 | 1,952,400 | — | — |
| 2019-11-29 | $48.05 | $314.96 | 747,600 | — | — |
| 2019-11-27 | $48.03 | $314.83 | 1,412,200 | — | — |
| 2019-11-26 | $47.96 | $314.37 | 3,108,600 | — | — |
| 2019-11-25 | $47.54 | $311.62 | 1,196,900 | — | — |
| 2019-11-22 | $47.57 | $311.82 | 1,298,300 | — | — |
| 2019-11-21 | $47.85 | $313.65 | 1,249,100 | — | — |
| 2019-11-20 | $48.78 | $319.75 | 1,384,700 | — | — |
| 2019-11-19 | $48.88 | $320.40 | 1,103,500 | — | — |
| 2019-11-18 | $48.69 | $319.16 | 915,100 | — | — |
| 2019-11-15 | $48.44 | $317.52 | 1,977,000 | — | — |
| 2019-11-14 | $48.05 | $314.96 | 1,495,400 | — | — |
| 2019-11-13 | $47.69 | $312.60 | 1,451,400 | — | — |
| 2019-11-12 | $47.03 | $308.28 | 1,255,400 | — | — |
| 2019-11-11 | $47.51 | $311.42 | 859,100 | — | — |
| 2019-11-08 | $47.37 | $310.51 | 942,000 | — | — |
| 2019-11-07 | $47.49 | $311.29 | 1,491,500 | — | — |
| 2019-11-06 | $48.65 | $318.90 | 1,271,500 | — | — |
| 2019-11-05 | $48.50 | $317.91 | 1,690,600 | — | — |
| 2019-11-04 | $49.58 | $324.99 | 1,332,200 | — | — |
| 2019-11-01 | $49.73 | $325.98 | 1,558,000 | — | — |
| 2019-10-31 | $50.25 | $329.38 | 2,987,100 | — | — |
| 2019-10-30 | $50.36 | $330.11 | 2,149,100 | — | — |
| 2019-10-29 | $49.18 | $322.37 | 2,010,000 | — | — |
| 2019-10-28 | $49.05 | $321.52 | 1,241,200 | — | — |
| 2019-10-25 | $49.42 | $323.94 | 1,185,400 | — | — |
| 2019-10-24 | $49.44 | $324.08 | 2,390,200 | — | — |
| 2019-10-23 | $49.51 | $324.53 | 1,519,400 | — | — |
| 2019-10-22 | $49.71 | $325.85 | 1,968,900 | — | — |
| 2019-10-21 | $50.18 | $328.93 | 1,890,900 | — | — |
| 2019-10-18 | $49.80 | $326.44 | 1,924,600 | — | — |
| 2019-10-17 | $49.41 | $323.88 | 1,777,900 | — | — |
| 2019-10-16 | $49.34 | $323.42 | 1,968,400 | — | — |
| 2019-10-15 | $48.55 | $318.24 | 3,158,900 | — | — |
| 2019-10-14 | $48.51 | $317.98 | 1,046,800 | — | — |
| 2019-10-11 | $48.01 | $314.70 | 1,930,800 | — | — |
| 2019-10-10 | $48.54 | $318.18 | 1,879,300 | — | — |
| 2019-10-09 | $48.50 | $317.91 | 1,391,700 | — | — |
| 2019-10-08 | $48.89 | $318.22 | 1,107,700 | — | — |
| 2019-10-07 | $49.02 | $319.07 | 1,191,900 | — | — |
| 2019-10-04 | $49.03 | $319.13 | 1,015,100 | — | — |
| 2019-10-03 | $48.61 | $316.40 | 1,489,000 | — | — |
| 2019-10-02 | $48.17 | $313.54 | 1,626,700 | — | — |
| 2019-10-01 | $48.30 | $314.38 | 1,144,700 | — | — |
| 2019-09-30 | $48.48 | $315.55 | 1,714,600 | — | — |
| 2019-09-27 | $48.33 | $314.58 | 1,627,400 | — | — |
| 2019-09-26 | $48.45 | $315.36 | 2,207,200 | — | — |
| 2019-09-25 | $48.06 | $312.82 | 2,517,400 | — | — |
| 2019-09-24 | $48.05 | $312.75 | 1,456,900 | — | — |
| 2019-09-23 | $48.09 | $313.01 | 1,221,000 | — | — |
| 2019-09-20 | $47.91 | $311.84 | 6,023,100 | — | — |
| 2019-09-19 | $48.23 | $313.93 | 1,865,300 | — | — |
| 2019-09-18 | $48.31 | $314.45 | 1,794,200 | — | — |
| 2019-09-17 | $48.51 | $315.75 | 1,290,300 | — | — |
| 2019-09-16 | $48.17 | $313.54 | 1,073,300 | — | — |
| 2019-09-13 | $47.60 | $309.83 | 1,259,100 | — | — |
| 2019-09-12 | $48.03 | $312.62 | 1,224,300 | — | — |
| 2019-09-11 | $47.81 | $311.19 | 1,613,400 | — | — |
| 2019-09-10 | $47.84 | $311.39 | 1,527,400 | — | — |
| 2019-09-09 | $48.43 | $315.23 | 1,555,300 | — | — |
| 2019-09-06 | $48.93 | $318.48 | 1,523,000 | — | — |
| 2019-09-05 | $48.35 | $314.71 | 1,413,200 | — | — |
| 2019-09-04 | $48.70 | $316.99 | 1,345,900 | — | — |
| 2019-09-03 | $48.50 | $315.68 | 1,388,300 | — | — |
| 2019-08-30 | $48.18 | $313.60 | 1,318,700 | — | — |
| 2019-08-29 | $48.10 | $313.08 | 966,300 | — | — |
| 2019-08-28 | $47.75 | $310.80 | 1,243,300 | — | — |
| 2019-08-27 | $47.61 | $309.89 | 2,258,700 | — | — |
| 2019-08-26 | $47.74 | $310.74 | 1,753,300 | — | — |
| 2019-08-23 | $47.50 | $309.17 | 1,948,800 | — | — |
| 2019-08-22 | $48.18 | $313.60 | 1,705,900 | — | — |
| 2019-08-21 | $47.69 | $310.41 | 1,219,300 | — | — |
| 2019-08-20 | $47.48 | $309.04 | 1,341,500 | — | — |
| 2019-08-19 | $47.75 | $310.80 | 2,466,700 | — | — |
| 2019-08-16 | $46.98 | $305.79 | 1,713,400 | — | — |
| 2019-08-15 | $46.57 | $303.12 | 1,778,900 | — | — |
| 2019-08-14 | $45.86 | $298.50 | 2,368,200 | — | — |
| 2019-08-13 | $46.56 | $303.06 | 3,225,300 | — | — |
| 2019-08-12 | $47.48 | $309.04 | 1,296,000 | — | — |
| 2019-08-09 | $47.11 | $306.64 | 1,752,000 | — | — |
| 2019-08-08 | $46.73 | $304.16 | 1,662,100 | — | — |
| 2019-08-07 | $46.31 | $301.43 | 2,176,200 | — | — |
| 2019-08-06 | $46.33 | $301.56 | 2,303,400 | — | — |
| 2019-08-05 | $44.80 | $291.60 | 1,822,000 | — | — |
| 2019-08-02 | $46.26 | $301.10 | 1,071,800 | — | — |
| 2019-08-01 | $46.07 | $299.87 | 1,997,500 | — | — |
| 2019-07-31 | $46.06 | $299.80 | 2,148,500 | — | — |
| 2019-07-30 | $46.60 | $303.32 | 1,154,000 | — | — |
| 2019-07-29 | $46.56 | $303.06 | 1,128,600 | — | — |
| 2019-07-26 | $46.09 | $300.00 | 1,019,200 | — | — |
| 2019-07-25 | $45.91 | $298.83 | 1,005,700 | — | — |
| 2019-07-24 | $45.65 | $297.13 | 975,200 | — | — |
| 2019-07-23 | $45.78 | $297.98 | 1,326,200 | — | — |
| 2019-07-22 | $45.30 | $294.85 | 1,204,400 | — | — |
| 2019-07-19 | $45.43 | $295.70 | 1,352,000 | — | — |
| 2019-07-18 | $46.33 | $301.56 | 1,190,100 | — | — |
| 2019-07-17 | $46.23 | $300.91 | 1,178,200 | — | — |
| 2019-07-16 | $46.44 | $302.27 | 1,180,700 | — | — |
| 2019-07-15 | $46.31 | $301.43 | 1,564,500 | — | — |
| 2019-07-12 | $46.26 | $301.10 | 1,061,700 | — | — |
| 2019-07-11 | $46.50 | $302.67 | 1,311,900 | — | — |
| 2019-07-10 | $46.92 | $305.40 | 1,613,900 | — | — |
| 2019-07-09 | $46.65 | $303.64 | 1,573,800 | — | — |
| 2019-07-08 | $46.47 | $300.24 | 1,396,500 | — | — |
| 2019-07-05 | $46.00 | $297.20 | 769,900 | — | — |
| 2019-07-03 | $46.26 | $298.88 | 817,500 | — | — |
| 2019-07-02 | $45.65 | $294.94 | 1,675,700 | — | — |
| 2019-07-01 | $45.11 | $291.45 | 1,536,400 | — | — |
| 2019-06-28 | $44.89 | $290.03 | 2,742,100 | — | — |
| 2019-06-27 | $44.58 | $288.03 | 1,325,100 | — | — |
| 2019-06-26 | $44.15 | $285.25 | 1,604,200 | — | — |
| 2019-06-25 | $45.11 | $291.45 | 1,775,200 | — | — |
| 2019-06-24 | $45.51 | $294.04 | 1,579,900 | — | — |
| 2019-06-21 | $45.68 | $295.13 | 4,238,600 | — | — |
| 2019-06-20 | $46.56 | $300.82 | 1,305,000 | — | — |
| 2019-06-19 | $46.51 | $300.50 | 1,367,500 | — | — |
| 2019-06-18 | $46.32 | $299.27 | 982,200 | — | — |
| 2019-06-17 | $46.74 | $301.98 | 1,351,500 | — | — |
| 2019-06-14 | $46.44 | $300.04 | 793,800 | — | — |
| 2019-06-13 | $46.35 | $299.46 | 920,800 | — | — |
| 2019-06-12 | $46.11 | $297.91 | 1,187,200 | — | — |
| 2019-06-11 | $46.04 | $297.46 | 968,800 | — | — |
| 2019-06-10 | $46.09 | $297.78 | 636,600 | — | — |
| 2019-06-07 | $46.14 | $298.11 | 776,100 | — | — |
| 2019-06-06 | $46.10 | $297.85 | 1,185,900 | — | — |
| 2019-06-05 | $45.87 | $296.36 | 1,025,700 | — | — |
| 2019-06-04 | $44.62 | $288.29 | 1,157,800 | — | — |
| 2019-06-03 | $45.02 | $290.87 | 1,201,800 | — | — |
| 2019-05-31 | $44.78 | $289.32 | 1,343,500 | — | — |
| 2019-05-30 | $44.22 | $285.70 | 1,013,100 | — | — |
| 2019-05-29 | $44.12 | $285.05 | 1,488,400 | — | — |
| 2019-05-28 | $44.93 | $290.29 | 1,987,400 | — | — |
| 2019-05-24 | $45.31 | $292.74 | 1,168,800 | — | — |
| 2019-05-23 | $45.13 | $291.58 | 1,658,700 | — | — |
| 2019-05-22 | $44.90 | $290.09 | 1,043,800 | — | — |
| 2019-05-21 | $44.61 | $288.22 | 887,200 | — | — |
| 2019-05-20 | $44.33 | $286.41 | 832,700 | — | — |
| 2019-05-17 | $44.87 | $289.90 | 1,282,900 | — | — |
| 2019-05-16 | $44.85 | $289.77 | 1,025,500 | — | — |
| 2019-05-15 | $44.62 | $288.29 | 676,600 | — | — |
| 2019-05-14 | $44.36 | $286.61 | 792,400 | — | — |
| 2019-05-13 | $44.38 | $286.73 | 921,100 | — | — |
| 2019-05-10 | $44.40 | $286.86 | 716,100 | — | — |
| 2019-05-09 | $43.71 | $282.41 | 740,100 | — | — |
| 2019-05-08 | $43.60 | $281.70 | 1,169,700 | — | — |
| 2019-05-07 | $43.55 | $281.37 | 865,100 | — | — |
| 2019-05-06 | $44.37 | $286.67 | 1,116,500 | — | — |
| 2019-05-03 | $44.47 | $287.32 | 802,800 | — | — |
| 2019-05-02 | $44.26 | $285.96 | 1,501,900 | — | — |
| 2019-05-01 | $44.50 | $287.51 | 1,756,100 | — | — |
| 2019-04-30 | $44.95 | $290.42 | 1,419,300 | — | — |
| 2019-04-29 | $44.39 | $286.80 | 744,400 | — | — |
| 2019-04-26 | $45.03 | $290.93 | 744,800 | — | — |
| 2019-04-25 | $44.69 | $288.74 | 807,200 | — | — |
| 2019-04-24 | $44.46 | $287.25 | 1,008,100 | — | — |
| 2019-04-23 | $44.10 | $284.93 | 814,600 | — | — |
| 2019-04-22 | $43.51 | $281.11 | 997,500 | — | — |
| 2019-04-18 | $44.23 | $285.77 | 1,264,700 | — | — |
| 2019-04-17 | $43.70 | $282.34 | 1,184,800 | — | — |
| 2019-04-16 | $44.48 | $287.38 | 1,148,400 | — | — |
| 2019-04-15 | $45.73 | $295.46 | 1,008,700 | — | — |
| 2019-04-12 | $45.80 | $295.91 | 1,501,400 | — | — |
| 2019-04-11 | $45.48 | $293.84 | 1,589,800 | — | — |
| 2019-04-10 | $45.36 | $293.07 | 1,146,500 | — | — |
| 2019-04-09 | $45.13 | $291.58 | 929,800 | — | — |
| 2019-04-08 | $45.09 | $291.32 | 943,000 | — | — |
| 2019-04-05 | $45.62 | $292.53 | 1,054,600 | — | — |
| 2019-04-04 | $45.43 | $291.31 | 940,600 | — | — |
| 2019-04-03 | $45.77 | $293.49 | 1,976,000 | — | — |
| 2019-04-02 | $45.70 | $293.04 | 1,299,300 | — | — |
| 2019-04-01 | $45.26 | $290.22 | 1,364,300 | — | — |
| 2019-03-29 | $45.46 | $291.50 | 2,173,700 | — | — |
| 2019-03-28 | $45.50 | $291.76 | 916,700 | — | — |
| 2019-03-27 | $45.32 | $290.61 | 1,119,600 | — | — |
| 2019-03-26 | $45.42 | $291.25 | 1,028,000 | — | — |
| 2019-03-25 | $45.07 | $289.00 | 971,800 | — | — |
| 2019-03-22 | $44.98 | $288.43 | 2,223,100 | — | — |
| 2019-03-21 | $45.13 | $289.39 | 1,168,900 | — | — |
| 2019-03-20 | $44.50 | $285.35 | 1,158,600 | — | — |
| 2019-03-19 | $44.52 | $285.48 | 1,088,300 | — | — |
| 2019-03-18 | $44.61 | $286.05 | 1,587,300 | — | — |
| 2019-03-15 | $45.13 | $289.39 | 2,312,400 | — | — |
| 2019-03-14 | $45.33 | $290.67 | 1,348,900 | — | — |
| 2019-03-13 | $45.14 | $289.45 | 1,637,700 | — | — |
| 2019-03-12 | $44.98 | $288.43 | 2,142,800 | — | — |
| 2019-03-11 | $44.89 | $287.85 | 1,638,600 | — | — |
| 2019-03-08 | $44.89 | $287.85 | 1,284,900 | — | — |
| 2019-03-07 | $44.66 | $286.37 | 1,331,600 | — | — |
| 2019-03-06 | $44.67 | $286.44 | 1,402,900 | — | — |
| 2019-03-05 | $44.90 | $287.91 | 1,453,200 | — | — |
| 2019-03-04 | $44.75 | $286.95 | 1,929,300 | — | — |
| 2019-03-01 | $44.31 | $284.13 | 1,890,300 | — | — |
| 2019-02-28 | $44.42 | $284.84 | 2,466,800 | — | — |
| 2019-02-27 | $44.37 | $284.51 | 1,672,800 | — | — |
| 2019-02-26 | $44.61 | $286.05 | 1,519,300 | — | — |
| 2019-02-25 | $44.53 | $285.54 | 1,358,500 | — | — |
| 2019-02-22 | $44.88 | $287.78 | 1,596,600 | — | — |
| 2019-02-21 | $44.74 | $286.89 | 1,655,700 | — | — |
| 2019-02-20 | $44.33 | $284.26 | 1,477,500 | — | — |
| 2019-02-19 | $44.72 | $286.76 | 1,063,700 | — | — |
| 2019-02-15 | $44.59 | $285.93 | 2,011,800 | — | — |
| 2019-02-14 | $44.64 | $286.25 | 1,298,300 | — | — |
| 2019-02-13 | $44.65 | $286.31 | 1,679,700 | — | — |
| 2019-02-12 | $44.23 | $283.62 | 1,564,600 | — | — |
| 2019-02-11 | $44.53 | $285.54 | 1,362,600 | — | — |
| 2019-02-08 | $44.59 | $285.93 | 1,929,400 | — | — |
| 2019-02-07 | $44.47 | $285.16 | 1,210,000 | — | — |
| 2019-02-06 | $44.02 | $282.27 | 895,700 | — | — |
| 2019-02-05 | $44.09 | $282.72 | 1,143,700 | — | — |
| 2019-02-04 | $43.91 | $281.56 | 1,215,800 | — | — |
| 2019-02-01 | $43.39 | $278.23 | 1,490,900 | — | — |
| 2019-01-31 | $43.75 | $280.54 | 3,437,400 | — | — |
| 2019-01-30 | $43.63 | $279.77 | 1,821,500 | — | — |
| 2019-01-29 | $43.26 | $277.40 | 1,748,700 | — | — |
| 2019-01-28 | $42.97 | $275.54 | 1,924,800 | — | — |
| 2019-01-25 | $42.42 | $272.01 | 1,133,700 | — | — |
| 2019-01-24 | $41.90 | $268.68 | 716,200 | — | — |
| 2019-01-23 | $41.96 | $269.06 | 1,168,900 | — | — |
| 2019-01-22 | $41.87 | $268.48 | 1,424,800 | — | — |
| 2019-01-18 | $41.68 | $267.27 | 1,161,600 | — | — |
| 2019-01-17 | $41.53 | $266.30 | 1,075,800 | — | — |
| 2019-01-16 | $41.28 | $264.70 | 1,560,400 | — | — |
| 2019-01-15 | $40.83 | $261.81 | 1,234,500 | — | — |
| 2019-01-14 | $40.12 | $257.26 | 1,081,700 | — | — |
| 2019-01-11 | $40.15 | $257.45 | 1,669,700 | — | — |
| 2019-01-10 | $40.01 | $256.56 | 1,702,000 | — | — |
| 2019-01-09 | $39.11 | $250.79 | 1,007,400 | — | — |
| 2019-01-08 | $39.48 | $251.09 | 1,625,500 | — | — |
| 2019-01-07 | $38.60 | $245.49 | 2,310,400 | — | — |
| 2019-01-04 | $38.52 | $244.98 | 2,207,900 | — | — |
| 2019-01-03 | $38.58 | $245.36 | 1,717,900 | — | — |
| 2019-01-02 | $38.39 | $244.15 | 1,543,200 | — | — |