UEPEO Dividend-Reinvested, Split-Adjusted Stock Price History - 2019

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 2026-08-27
Data captured: 2026-08-31

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
2019-12-31	$106.00	$868.34	100
2019-12-30	$105.00	$860.14	100
2019-12-27	$104.51	$856.13	0
2019-12-26	$104.51	$856.13	0
2019-12-24	$104.51	$856.13	0
2019-12-23	$104.51	$856.13	0
2019-12-20	$104.51	$856.13	0
2019-12-19	$104.51	$856.13	0
2019-12-18	$104.51	$856.13	0
2019-12-17	$104.51	$856.13	0
2019-12-16	$104.51	$856.13	0
2019-12-13	$104.51	$856.13	100
2019-12-12	$104.51	$856.13	0
2019-12-11	$104.51	$856.13	0
2019-12-10	$104.51	$856.13	200
2019-12-09	$104.50	$856.05	0
2019-12-06	$104.50	$856.05	0
2019-12-05	$104.50	$856.05	0
2019-12-04	$104.50	$856.05	100
2019-12-03	$101.58	$832.13	0
2019-12-02	$101.58	$832.13	0
2019-11-29	$101.58	$832.13	0
2019-11-27	$101.58	$832.13	0
2019-11-26	$101.58	$832.13	100
2019-11-25	$101.58	$832.13	0
2019-11-22	$101.58	$832.13	100
2019-11-21	$101.58	$832.13	100
2019-11-20	$101.58	$832.13	0
2019-11-19	$101.58	$832.13	0
2019-11-18	$101.58	$832.13	100
2019-11-15	$104.00	$851.95	200
2019-11-14	$102.05	$835.98	0
2019-11-13	$102.05	$835.98	100
2019-11-12	$103.50	$847.86	100
2019-11-11	$102.02	$835.73	100
2019-11-08	$104.00	$851.95	100
2019-11-07	$102.02	$835.73	100
2019-11-06	$104.00	$851.95	200
2019-11-05	$102.01	$835.65	0
2019-11-04	$102.01	$835.65	0
2019-11-01	$102.01	$835.65	100
2019-10-31	$102.49	$839.58	0
2019-10-30	$102.49	$839.58	0
2019-10-29	$102.49	$839.58	0
2019-10-28	$102.49	$839.58	0
2019-10-25	$102.49	$839.58	0
2019-10-24	$102.49	$839.58	400
2019-10-23	$101.26	$829.51	0
2019-10-22	$101.26	$829.51	1,400
2019-10-21	$100.01	$819.27	0
2019-10-18	$100.01	$819.27	0
2019-10-17	$100.01	$819.27	400
2019-10-16	$103.00	$834.54	0
2019-10-15	$103.00	$834.54	0
2019-10-14	$103.00	$834.54	0
2019-10-11	$103.00	$834.54	0
2019-10-10	$103.00	$834.54	0
2019-10-09	$103.00	$834.54	100
2019-10-08	$103.00	$834.54	0
2019-10-07	$103.00	$834.54	0
2019-10-04	$103.00	$834.54	100
2019-10-03	$101.75	$824.42	200
2019-10-02	$103.50	$838.60	0
2019-10-01	$103.50	$838.60	0
2019-09-30	$103.50	$838.60	0
2019-09-27	$103.50	$838.60	0
2019-09-26	$103.50	$838.60	0
2019-09-25	$103.50	$838.60	500
2019-09-24	$102.00	$826.44	0
2019-09-23	$102.00	$826.44	0
2019-09-20	$102.00	$826.44	100
2019-09-19	$102.00	$826.44	400
2019-09-18	$102.01	$826.52	0
2019-09-17	$102.01	$826.52	100
2019-09-16	$102.01	$826.52	0
2019-09-13	$102.01	$826.52	0
2019-09-12	$102.01	$826.52	300
2019-09-11	$102.30	$828.87	0
2019-09-10	$102.30	$828.87	0
2019-09-09	$102.30	$828.87	100
2019-09-06	$102.00	$826.44	0
2019-09-05	$102.00	$826.44	0
2019-09-04	$102.00	$826.44	100
2019-09-03	$102.01	$826.52	100
2019-08-30	$102.00	$826.44	0
2019-08-29	$102.00	$826.44	0
2019-08-28	$102.00	$826.44	0
2019-08-27	$102.00	$826.44	0
2019-08-26	$102.00	$826.44	0
2019-08-23	$102.00	$826.44	0
2019-08-22	$102.00	$826.44	0
2019-08-21	$102.00	$826.44	100
2019-08-20	$105.00	$850.75	0
2019-08-19	$105.00	$850.75	0
2019-08-16	$105.00	$850.75	200
2019-08-15	$102.70	$832.11	200
2019-08-14	$102.70	$832.11	100
2019-08-13	$103.00	$834.54	100
2019-08-12	$101.50	$822.39	200
2019-08-09	$101.51	$822.47	100
2019-08-08	$101.51	$822.47	0
2019-08-07	$101.51	$822.47	100
2019-08-06	$101.51	$822.47	100
2019-08-05	$101.51	$822.47	100
2019-08-02	$101.51	$822.47	100
2019-08-01	$101.51	$822.47	100
2019-07-31	$101.51	$822.47	100
2019-07-30	$101.51	$822.47	100
2019-07-29	$101.51	$822.47	100
2019-07-26	$101.51	$822.47	0
2019-07-25	$101.51	$822.47	100
2019-07-24	$102.00	$826.44	0
2019-07-23	$102.00	$826.44	0
2019-07-22	$102.00	$826.44	0
2019-07-19	$102.00	$826.44	0
2019-07-18	$102.00	$826.44	0
2019-07-17	$102.00	$817.33	0
2019-07-16	$102.00	$817.33	0
2019-07-15	$102.00	$817.33	0
2019-07-12	$102.00	$817.33	0
2019-07-11	$102.00	$817.33	100
2019-07-10	$104.60	$838.16	0
2019-07-09	$104.60	$838.16	200
2019-07-08	$105.00	$841.37	0
2019-07-05	$105.00	$841.37	0
2019-07-03	$105.00	$841.37	0
2019-07-02	$105.00	$841.37	100
2019-07-01	$101.29	$811.64	0
2019-06-28	$101.29	$811.64	0
2019-06-27	$101.29	$811.64	100
2019-06-26	$104.00	$833.35	300
2019-06-25	$102.75	$823.34	0
2019-06-24	$102.75	$823.34	0
2019-06-21	$102.75	$823.34	0
2019-06-20	$102.75	$823.34	100
2019-06-19	$103.50	$829.35	3,500
2019-06-18	$103.75	$831.35	100
2019-06-17	$102.25	$819.33	7,300
2019-06-14	$101.00	$809.31	0
2019-06-13	$101.00	$809.31	0
2019-06-12	$101.00	$809.31	200
2019-06-11	$101.25	$811.32	0
2019-06-10	$101.25	$811.32	0
2019-06-07	$101.25	$811.32	0
2019-06-06	$101.25	$811.32	100
2019-06-05	$100.50	$805.31	0
2019-06-04	$100.50	$805.31	100
2019-06-03	$103.50	$829.35	0
2019-05-31	$103.50	$829.35	0
2019-05-30	$103.50	$829.35	100
2019-05-29	$102.50	$821.33	100
2019-05-28	$100.50	$805.31	0
2019-05-24	$100.50	$805.31	0
2019-05-23	$100.50	$805.31	100
2019-05-22	$100.50	$805.31	0
2019-05-21	$100.50	$805.31	0
2019-05-20	$100.50	$805.31	0
2019-05-17	$100.50	$805.31	0
2019-05-16	$100.50	$805.31	0
2019-05-15	$100.50	$805.31	100
2019-05-14	$103.00	$825.34	0
2019-05-13	$103.00	$825.34	100
2019-05-10	$101.98	$817.17	0
2019-05-09	$101.98	$817.17	0
2019-05-08	$101.98	$817.17	0
2019-05-07	$101.98	$817.17	600
2019-05-06	$101.00	$809.31	0
2019-05-03	$101.00	$809.31	0
2019-05-02	$101.00	$809.31	100
2019-05-01	$98.02	$785.44	0
2019-04-30	$98.02	$785.44	0
2019-04-29	$98.02	$785.44	300
2019-04-26	$107.00	$857.39	0
2019-04-25	$107.00	$857.39	0
2019-04-24	$107.00	$857.39	0
2019-04-23	$107.00	$857.39	0
2019-04-22	$107.00	$857.39	100
2019-04-18	$99.00	$793.29	0
2019-04-17	$99.00	$793.29	100
2019-04-16	$100.50	$796.29	100
2019-04-15	$102.33	$810.79	0
2019-04-12	$102.33	$810.79	0
2019-04-11	$102.33	$810.79	0
2019-04-10	$102.33	$810.79	0
2019-04-09	$102.33	$810.79	0
2019-04-08	$102.33	$810.79	0
2019-04-05	$102.33	$810.79	0
2019-04-04	$102.33	$810.79	400
2019-04-03	$100.00	$792.33	100
2019-04-02	$102.00	$808.18	100
2019-04-01	$100.00	$792.33	100
2019-03-29	$101.25	$802.24	0
2019-03-28	$101.25	$802.24	200
2019-03-27	$101.25	$802.24	200
2019-03-26	$101.63	$805.25	0
2019-03-25	$101.63	$805.25	0
2019-03-22	$101.63	$805.25	0
2019-03-21	$101.63	$805.25	0
2019-03-20	$101.63	$805.25	0
2019-03-19	$101.63	$805.25	0
2019-03-18	$101.63	$805.25	0
2019-03-15	$101.63	$805.25	400
2019-03-14	$100.00	$792.33	0
2019-03-13	$100.00	$792.33	0
2019-03-12	$100.00	$792.33	1,300
2019-03-11	$100.00	$792.33	1,500
2019-03-08	$100.50	$796.29	0
2019-03-07	$100.50	$796.29	1,200
2019-03-06	$100.00	$792.33	0
2019-03-05	$100.00	$792.33	0
2019-03-04	$100.00	$792.33	0
2019-03-01	$100.00	$792.33	0
2019-02-28	$100.00	$792.33	100
2019-02-27	$101.44	$803.74	0
2019-02-26	$101.44	$803.74	400
2019-02-25	$99.55	$788.77	0
2019-02-22	$99.55	$788.77	0
2019-02-21	$99.55	$788.77	0
2019-02-20	$99.55	$788.77	0
2019-02-19	$99.55	$788.77	0
2019-02-15	$99.55	$788.77	0
2019-02-14	$99.55	$788.77	0
2019-02-13	$99.55	$788.77	100
2019-02-12	$100.50	$796.29	0
2019-02-11	$100.50	$796.29	0
2019-02-08	$100.50	$796.29	0
2019-02-07	$100.50	$796.29	0
2019-02-06	$100.50	$796.29	200
2019-02-05	$100.50	$796.29	0
2019-02-04	$100.50	$796.29	0
2019-02-01	$100.50	$796.29	0
2019-01-31	$100.50	$796.29	0
2019-01-30	$100.50	$796.29	0
2019-01-29	$100.50	$796.29	0
2019-01-28	$100.50	$796.29	0
2019-01-25	$100.50	$796.29	0
2019-01-24	$100.50	$796.29	200
2019-01-23	$98.25	$778.47	0
2019-01-22	$98.25	$778.47	0
2019-01-18	$98.25	$778.47	0
2019-01-17	$98.25	$778.47	200
2019-01-16	$102.00	$799.26	100
2019-01-15	$102.50	$803.18	4,800
2019-01-14	$102.00	$799.26	0
2019-01-11	$102.00	$799.26	0
2019-01-10	$102.00	$799.26	900
2019-01-09	$100.00	$783.59	0
2019-01-08	$100.00	$783.59	0
2019-01-07	$100.00	$783.59	400
2019-01-04	$101.00	$791.43	0
2019-01-03	$101.00	$791.43	0
2019-01-02	$101.00	$791.43	0