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
- 1980-03-25 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 | $64.38 | $179.29 | 574,625 | — | — |
| 2019-12-30 | $64.53 | $179.70 | 625,241 | — | — |
| 2019-12-27 | $64.97 | $180.92 | 626,484 | — | — |
| 2019-12-26 | $63.96 | $178.13 | 357,154 | — | — |
| 2019-12-24 | $63.84 | $177.79 | 331,757 | — | — |
| 2019-12-23 | $64.02 | $178.29 | 860,206 | — | — |
| 2019-12-20 | $63.91 | $177.97 | 1,065,334 | — | — |
| 2019-12-19 | $63.72 | $177.44 | 1,248,794 | — | — |
| 2019-12-18 | $62.95 | $175.31 | 2,593,759 | — | — |
| 2019-12-17 | $63.38 | $176.50 | 3,825,060 | — | — |
| 2019-12-16 | $69.72 | $194.16 | 817,315 | — | — |
| 2019-12-13 | $68.63 | $191.11 | 941,635 | — | — |
| 2019-12-12 | $66.99 | $186.57 | 844,044 | — | — |
| 2019-12-11 | $67.15 | $187.01 | 755,333 | — | — |
| 2019-12-10 | $67.52 | $188.04 | 406,438 | — | — |
| 2019-12-09 | $67.82 | $188.86 | 463,447 | — | — |
| 2019-12-06 | $67.35 | $187.57 | 678,432 | — | — |
| 2019-12-05 | $66.85 | $186.16 | 602,508 | — | — |
| 2019-12-04 | $67.03 | $186.66 | 563,614 | — | — |
| 2019-12-03 | $66.66 | $185.63 | 723,365 | — | — |
| 2019-12-02 | $66.76 | $185.91 | 774,958 | — | — |
| 2019-11-29 | $66.99 | $186.57 | 284,160 | — | — |
| 2019-11-27 | $66.49 | $185.16 | 706,404 | — | — |
| 2019-11-26 | $66.39 | $184.87 | 651,792 | — | — |
| 2019-11-25 | $65.97 | $183.71 | 1,062,936 | — | — |
| 2019-11-22 | $65.55 | $182.55 | 429,348 | — | — |
| 2019-11-21 | $65.53 | $182.49 | 590,431 | — | — |
| 2019-11-20 | $66.20 | $184.37 | 715,284 | — | — |
| 2019-11-19 | $66.46 | $185.09 | 552,247 | — | — |
| 2019-11-18 | $66.61 | $185.50 | 602,774 | — | — |
| 2019-11-15 | $66.48 | $185.13 | 573,204 | — | — |
| 2019-11-14 | $66.78 | $185.97 | 966,854 | — | — |
| 2019-11-13 | $67.23 | $187.23 | 580,308 | — | — |
| 2019-11-12 | $66.58 | $185.41 | 728,604 | — | — |
| 2019-11-11 | $67.05 | $186.72 | 511,754 | — | — |
| 2019-11-08 | $67.52 | $188.04 | 608,191 | — | — |
| 2019-11-07 | $67.20 | $187.13 | 539,282 | — | — |
| 2019-11-06 | $68.01 | $189.39 | 536,796 | — | — |
| 2019-11-05 | $66.94 | $186.41 | 701,342 | — | — |
| 2019-11-04 | $66.42 | $184.97 | 621,156 | — | — |
| 2019-11-01 | $67.29 | $187.38 | 589,099 | — | — |
| 2019-10-31 | $67.69 | $188.51 | 502,697 | — | — |
| 2019-10-30 | $67.75 | $187.25 | 675,235 | — | — |
| 2019-10-29 | $66.73 | $184.45 | 565,123 | — | — |
| 2019-10-28 | $66.36 | $183.42 | 620,712 | — | — |
| 2019-10-25 | $66.80 | $184.64 | 541,680 | — | — |
| 2019-10-24 | $67.29 | $185.98 | 1,123,054 | — | — |
| 2019-10-23 | $66.55 | $183.95 | 764,213 | — | — |
| 2019-10-22 | $66.63 | $184.17 | 1,370,539 | — | — |
| 2019-10-21 | $66.70 | $184.36 | 686,690 | — | — |
| 2019-10-18 | $67.66 | $187.00 | 503,141 | — | — |
| 2019-10-17 | $67.55 | $186.69 | 656,321 | — | — |
| 2019-10-16 | $66.88 | $184.85 | 601,176 | — | — |
| 2019-10-15 | $65.73 | $181.68 | 960,283 | — | — |
| 2019-10-14 | $66.13 | $182.77 | 640,603 | — | — |
| 2019-10-11 | $66.61 | $184.11 | 729,137 | — | — |
| 2019-10-10 | $66.77 | $184.54 | 554,911 | — | — |
| 2019-10-09 | $67.03 | $185.26 | 548,429 | — | — |
| 2019-10-08 | $66.57 | $183.98 | 690,864 | — | — |
| 2019-10-07 | $67.22 | $185.79 | 569,563 | — | — |
| 2019-10-04 | $67.21 | $185.76 | 903,096 | — | — |
| 2019-10-03 | $66.90 | $184.92 | 1,165,145 | — | — |
| 2019-10-02 | $66.55 | $183.95 | 1,047,662 | — | — |
| 2019-10-01 | $67.83 | $187.47 | 1,802,729 | — | — |
| 2019-09-30 | $67.68 | $187.06 | 777,089 | — | — |
| 2019-09-27 | $68.06 | $188.12 | 617,870 | — | — |
| 2019-09-26 | $68.34 | $188.90 | 574,980 | — | — |
| 2019-09-25 | $67.79 | $187.38 | 853,279 | — | — |
| 2019-09-24 | $68.65 | $189.74 | 569,030 | — | — |
| 2019-09-23 | $67.96 | $187.84 | 521,522 | — | — |
| 2019-09-20 | $67.53 | $186.66 | 950,160 | — | — |
| 2019-09-19 | $69.21 | $191.30 | 553,490 | — | — |
| 2019-09-18 | $69.26 | $191.42 | 760,927 | — | — |
| 2019-09-17 | $69.19 | $191.24 | 866,422 | — | — |
| 2019-09-16 | $68.07 | $188.15 | 780,108 | — | — |
| 2019-09-13 | $68.85 | $190.30 | 471,528 | — | — |
| 2019-09-12 | $69.45 | $191.95 | 561,127 | — | — |
| 2019-09-11 | $69.30 | $191.55 | 595,049 | — | — |
| 2019-09-10 | $69.29 | $191.52 | 700,188 | — | — |
| 2019-09-09 | $70.63 | $195.22 | 713,330 | — | — |
| 2019-09-06 | $71.93 | $198.80 | 386,458 | — | — |
| 2019-09-05 | $71.78 | $198.39 | 578,798 | — | — |
| 2019-09-04 | $73.01 | $201.79 | 421,356 | — | — |
| 2019-09-03 | $72.42 | $200.17 | 578,710 | — | — |
| 2019-08-30 | $71.15 | $196.65 | 585,370 | — | — |
| 2019-08-29 | $70.90 | $195.97 | 793,694 | — | — |
| 2019-08-28 | $70.53 | $194.94 | 1,075,723 | — | — |
| 2019-08-27 | $70.23 | $194.10 | 792,096 | — | — |
| 2019-08-26 | $69.26 | $191.42 | 326,251 | — | — |
| 2019-08-23 | $68.80 | $190.15 | 585,458 | — | — |
| 2019-08-22 | $69.49 | $192.08 | 535,553 | — | — |
| 2019-08-21 | $69.65 | $192.51 | 574,891 | — | — |
| 2019-08-20 | $69.34 | $191.64 | 563,791 | — | — |
| 2019-08-19 | $69.62 | $192.42 | 554,911 | — | — |
| 2019-08-16 | $68.76 | $190.05 | 790,675 | — | — |
| 2019-08-15 | $67.60 | $186.85 | 915,173 | — | — |
| 2019-08-14 | $66.96 | $185.07 | 932,933 | — | — |
| 2019-08-13 | $66.99 | $185.17 | 716,794 | — | — |
| 2019-08-12 | $67.00 | $185.20 | 541,502 | — | — |
| 2019-08-09 | $66.28 | $183.21 | 705,338 | — | — |
| 2019-08-08 | $66.54 | $183.92 | 475,080 | — | — |
| 2019-08-07 | $66.88 | $183.43 | 551,537 | — | — |
| 2019-08-06 | $66.33 | $181.91 | 564,679 | — | — |
| 2019-08-05 | $66.09 | $181.26 | 570,629 | — | — |
| 2019-08-02 | $67.42 | $184.91 | 602,419 | — | — |
| 2019-08-01 | $68.03 | $186.58 | 694,682 | — | — |
| 2019-07-31 | $67.70 | $185.68 | 662,359 | — | — |
| 2019-07-30 | $68.77 | $188.61 | 476,590 | — | — |
| 2019-07-29 | $69.21 | $189.82 | 407,592 | — | — |
| 2019-07-26 | $68.64 | $188.24 | 456,876 | — | — |
| 2019-07-25 | $68.57 | $188.06 | 690,953 | — | — |
| 2019-07-24 | $70.08 | $192.20 | 523,121 | — | — |
| 2019-07-23 | $70.54 | $193.46 | 358,930 | — | — |
| 2019-07-22 | $70.72 | $193.96 | 337,174 | — | — |
| 2019-07-19 | $70.23 | $192.60 | 467,887 | — | — |
| 2019-07-18 | $71.30 | $195.53 | 727,805 | — | — |
| 2019-07-17 | $71.06 | $194.88 | 390,986 | — | — |
| 2019-07-16 | $71.11 | $195.04 | 436,541 | — | — |
| 2019-07-15 | $70.77 | $194.08 | 358,574 | — | — |
| 2019-07-12 | $70.59 | $193.59 | 479,609 | — | — |
| 2019-07-11 | $70.65 | $193.77 | 375,535 | — | — |
| 2019-07-10 | $70.59 | $193.59 | 431,923 | — | — |
| 2019-07-09 | $70.83 | $194.27 | 638,294 | — | — |
| 2019-07-08 | $71.51 | $196.12 | 423,310 | — | — |
| 2019-07-05 | $71.25 | $195.41 | 391,519 | — | — |
| 2019-07-03 | $71.85 | $197.05 | 350,760 | — | — |
| 2019-07-02 | $71.00 | $194.73 | 738,905 | — | — |
| 2019-07-01 | $69.89 | $191.67 | 676,390 | — | — |
| 2019-06-28 | $69.79 | $191.39 | 429,348 | — | — |
| 2019-06-27 | $69.45 | $190.47 | 504,739 | — | — |
| 2019-06-26 | $69.55 | $190.75 | 597,269 | — | — |
| 2019-06-25 | $70.36 | $192.97 | 388,056 | — | — |
| 2019-06-24 | $70.87 | $194.36 | 447,641 | — | — |
| 2019-06-21 | $70.19 | $192.51 | 754,711 | — | — |
| 2019-06-20 | $70.08 | $192.20 | 638,294 | — | — |
| 2019-06-19 | $70.37 | $193.00 | 692,196 | — | — |
| 2019-06-18 | $70.20 | $192.54 | 1,182,816 | — | — |
| 2019-06-17 | $70.35 | $192.94 | 443,378 | — | — |
| 2019-06-14 | $70.51 | $193.37 | 435,475 | — | — |
| 2019-06-13 | $70.60 | $193.62 | 585,991 | — | — |
| 2019-06-12 | $71.13 | $195.07 | 748,406 | — | — |
| 2019-06-11 | $70.55 | $193.49 | 537,240 | — | — |
| 2019-06-10 | $70.12 | $192.32 | 550,294 | — | — |
| 2019-06-07 | $70.42 | $193.12 | 552,070 | — | — |
| 2019-06-06 | $69.91 | $191.73 | 568,586 | — | — |
| 2019-06-05 | $69.48 | $190.56 | 559,085 | — | — |
| 2019-06-04 | $69.12 | $189.57 | 583,238 | — | — |
| 2019-06-03 | $69.28 | $190.00 | 716,261 | — | — |
| 2019-05-31 | $68.59 | $188.12 | 561,482 | — | — |
| 2019-05-30 | $69.47 | $190.53 | 543,101 | — | — |
| 2019-05-29 | $68.90 | $188.95 | 811,366 | — | — |
| 2019-05-28 | $68.98 | $189.17 | 745,831 | — | — |
| 2019-05-24 | $69.75 | $191.30 | 633,943 | — | — |
| 2019-05-23 | $68.91 | $188.99 | 960,372 | — | — |
| 2019-05-22 | $69.01 | $189.26 | 1,649,194 | — | — |
| 2019-05-21 | $68.15 | $186.92 | 825,840 | — | — |
| 2019-05-20 | $68.31 | $187.35 | 421,622 | — | — |
| 2019-05-17 | $68.52 | $187.94 | 576,578 | — | — |
| 2019-05-16 | $68.55 | $188.00 | 848,484 | — | — |
| 2019-05-15 | $67.96 | $186.39 | 523,121 | — | — |
| 2019-05-14 | $67.29 | $184.54 | 664,668 | — | — |
| 2019-05-13 | $67.96 | $186.39 | 558,552 | — | — |
| 2019-05-10 | $68.24 | $187.16 | 762,881 | — | — |
| 2019-05-09 | $67.67 | $185.59 | 750,893 | — | — |
| 2019-05-08 | $67.80 | $185.96 | 721,322 | — | — |
| 2019-05-07 | $67.26 | $184.48 | 515,662 | — | — |
| 2019-05-06 | $68.06 | $186.67 | 416,294 | — | — |
| 2019-05-03 | $68.15 | $186.92 | 528,893 | — | — |
| 2019-05-02 | $67.34 | $184.69 | 717,326 | — | — |
| 2019-05-01 | $67.85 | $184.65 | 1,001,664 | — | — |
| 2019-04-30 | $68.47 | $186.33 | 801,864 | — | — |
| 2019-04-29 | $67.22 | $182.93 | 850,970 | — | — |
| 2019-04-26 | $66.91 | $182.11 | 742,546 | — | — |
| 2019-04-25 | $66.17 | $180.08 | 729,403 | — | — |
| 2019-04-24 | $66.09 | $179.87 | 568,675 | — | — |
| 2019-04-23 | $66.15 | $180.02 | 760,750 | — | — |
| 2019-04-22 | $66.08 | $179.84 | 526,584 | — | — |
| 2019-04-18 | $66.23 | $180.24 | 830,458 | — | — |
| 2019-04-17 | $64.68 | $176.04 | 676,212 | — | — |
| 2019-04-16 | $64.53 | $175.61 | 381,929 | — | — |
| 2019-04-15 | $64.48 | $175.49 | 448,973 | — | — |
| 2019-04-12 | $64.48 | $175.49 | 459,718 | — | — |
| 2019-04-11 | $64.80 | $176.34 | 447,996 | — | — |
| 2019-04-10 | $64.77 | $176.28 | 510,600 | — | — |
| 2019-04-09 | $64.81 | $176.37 | 598,157 | — | — |
| 2019-04-08 | $65.08 | $177.11 | 571,162 | — | — |
| 2019-04-05 | $64.77 | $176.28 | 501,098 | — | — |
| 2019-04-04 | $64.98 | $176.83 | 528,449 | — | — |
| 2019-04-03 | $64.95 | $176.77 | 705,694 | — | — |
| 2019-04-02 | $64.80 | $176.34 | 929,914 | — | — |
| 2019-04-01 | $64.79 | $176.31 | 837,917 | — | — |
| 2019-03-29 | $65.00 | $176.90 | 816,516 | — | — |
| 2019-03-28 | $65.02 | $176.96 | 826,817 | — | — |
| 2019-03-27 | $64.97 | $176.80 | 631,457 | — | — |
| 2019-03-26 | $65.12 | $177.23 | 807,458 | — | — |
| 2019-03-25 | $64.50 | $175.55 | 964,634 | — | — |
| 2019-03-22 | $64.26 | $174.87 | 1,001,664 | — | — |
| 2019-03-21 | $64.94 | $176.74 | 1,237,961 | — | — |
| 2019-03-20 | $64.34 | $175.09 | 1,089,487 | — | — |
| 2019-03-19 | $63.90 | $173.89 | 786,768 | — | — |
| 2019-03-18 | $63.85 | $173.77 | 930,269 | — | — |
| 2019-03-15 | $63.98 | $174.11 | 1,311,310 | — | — |
| 2019-03-14 | $62.96 | $171.35 | 1,345,231 | — | — |
| 2019-03-13 | $61.87 | $168.38 | 1,145,342 | — | — |
| 2019-03-12 | $61.23 | $166.63 | 1,300,476 | — | — |
| 2019-03-11 | $61.16 | $166.44 | 1,395,936 | — | — |
| 2019-03-08 | $61.59 | $167.61 | 1,169,052 | — | — |
| 2019-03-07 | $60.78 | $165.40 | 833,921 | — | — |
| 2019-03-06 | $60.20 | $163.84 | 897,413 | — | — |
| 2019-03-05 | $60.51 | $164.67 | 803,995 | — | — |
| 2019-03-04 | $59.79 | $162.71 | 1,063,380 | — | — |
| 2019-03-01 | $59.34 | $161.48 | 1,118,525 | — | — |
| 2019-02-28 | $59.94 | $163.13 | 984,970 | — | — |
| 2019-02-27 | $59.88 | $162.95 | 1,852,102 | — | — |
| 2019-02-26 | $61.64 | $167.76 | 941,102 | — | — |
| 2019-02-25 | $61.26 | $166.72 | 1,176,067 | — | — |
| 2019-02-22 | $61.88 | $168.41 | 718,481 | — | — |
| 2019-02-21 | $62.51 | $170.12 | 672,482 | — | — |
| 2019-02-20 | $62.35 | $169.69 | 2,686,910 | — | — |
| 2019-02-19 | $61.90 | $168.47 | 774,425 | — | — |
| 2019-02-15 | $61.41 | $167.12 | 523,476 | — | — |
| 2019-02-14 | $61.35 | $166.97 | 625,241 | — | — |
| 2019-02-13 | $61.68 | $166.50 | 709,867 | — | — |
| 2019-02-12 | $61.80 | $166.83 | 721,766 | — | — |
| 2019-02-11 | $60.81 | $164.16 | 601,354 | — | — |
| 2019-02-08 | $61.19 | $165.19 | 733,754 | — | — |
| 2019-02-07 | $61.15 | $165.07 | 964,634 | — | — |
| 2019-02-06 | $60.88 | $164.34 | 962,770 | — | — |
| 2019-02-05 | $61.67 | $166.47 | 1,168,342 | — | — |
| 2019-02-04 | $60.51 | $163.34 | 585,991 | — | — |
| 2019-02-01 | $59.90 | $161.70 | 744,499 | — | — |
| 2019-01-31 | $59.23 | $159.90 | 1,022,621 | — | — |
| 2019-01-30 | $59.68 | $161.12 | 989,410 | — | — |
| 2019-01-29 | $59.62 | $160.94 | 1,487,489 | — | — |
| 2019-01-28 | $58.63 | $158.26 | 890,930 | — | — |
| 2019-01-25 | $58.77 | $158.66 | 638,383 | — | — |
| 2019-01-24 | $58.84 | $158.84 | 618,048 | — | — |
| 2019-01-23 | $59.50 | $160.63 | 602,330 | — | — |
| 2019-01-22 | $58.77 | $158.66 | 919,613 | — | — |
| 2019-01-18 | $58.93 | $159.08 | 774,869 | — | — |
| 2019-01-17 | $58.63 | $158.26 | 1,092,950 | — | — |
| 2019-01-16 | $58.11 | $156.86 | 723,454 | — | — |
| 2019-01-15 | $58.83 | $158.81 | 683,760 | — | — |
| 2019-01-14 | $58.28 | $157.32 | 877,522 | — | — |
| 2019-01-11 | $59.01 | $159.30 | 730,380 | — | — |
| 2019-01-10 | $58.73 | $158.54 | 756,221 | — | — |
| 2019-01-09 | $58.45 | $157.78 | 1,071,194 | — | — |
| 2019-01-08 | $58.94 | $159.11 | 740,770 | — | — |
| 2019-01-07 | $58.93 | $159.08 | 823,354 | — | — |
| 2019-01-04 | $59.37 | $160.27 | 969,696 | — | — |
| 2019-01-03 | $58.41 | $157.68 | 1,190,630 | — | — |
| 2019-01-02 | $58.68 | $158.41 | 1,065,422 | — | — |