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 | $51.92 | $105.00 | 1,246,900 | — | — |
| 2019-12-30 | $51.77 | $104.70 | 1,511,600 | — | — |
| 2019-12-27 | $51.50 | $104.15 | 921,600 | — | — |
| 2019-12-26 | $51.66 | $104.47 | 586,400 | — | — |
| 2019-12-24 | $51.53 | $104.21 | 312,600 | — | — |
| 2019-12-23 | $51.34 | $103.83 | 938,000 | — | — |
| 2019-12-20 | $51.63 | $104.41 | 5,758,400 | — | — |
| 2019-12-19 | $51.49 | $104.13 | 1,518,300 | — | — |
| 2019-12-18 | $51.35 | $103.85 | 1,539,100 | — | — |
| 2019-12-17 | $51.51 | $104.17 | 2,093,900 | — | — |
| 2019-12-16 | $51.19 | $103.52 | 4,604,400 | — | — |
| 2019-12-13 | $51.15 | $103.44 | 1,243,400 | — | — |
| 2019-12-12 | $51.81 | $104.78 | 2,483,200 | — | — |
| 2019-12-11 | $49.84 | $100.79 | 1,156,900 | — | — |
| 2019-12-10 | $49.91 | $100.94 | 1,463,500 | — | — |
| 2019-12-09 | $49.66 | $100.43 | 1,170,800 | — | — |
| 2019-12-06 | $49.71 | $100.53 | 1,805,000 | — | — |
| 2019-12-05 | $49.30 | $99.70 | 1,271,600 | — | — |
| 2019-12-04 | $49.11 | $99.32 | 1,130,100 | — | — |
| 2019-12-03 | $48.57 | $98.23 | 1,416,100 | — | — |
| 2019-12-02 | $49.50 | $100.11 | 1,243,700 | — | — |
| 2019-11-29 | $49.78 | $100.67 | 520,600 | — | — |
| 2019-11-27 | $50.07 | $101.26 | 1,097,500 | — | — |
| 2019-11-26 | $49.66 | $100.43 | 1,238,900 | — | — |
| 2019-11-25 | $50.17 | $101.46 | 1,454,400 | — | — |
| 2019-11-22 | $49.96 | $101.04 | 2,589,400 | — | — |
| 2019-11-21 | $49.14 | $99.38 | 1,735,000 | — | — |
| 2019-11-20 | $48.89 | $98.87 | 2,294,400 | — | — |
| 2019-11-19 | $49.30 | $99.70 | 1,341,600 | — | — |
| 2019-11-18 | $49.31 | $99.72 | 1,509,100 | — | — |
| 2019-11-15 | $49.55 | $100.21 | 1,282,500 | — | — |
| 2019-11-14 | $49.50 | $100.11 | 1,804,300 | — | — |
| 2019-11-13 | $49.63 | $100.37 | 1,784,600 | — | — |
| 2019-11-12 | $50.72 | $101.89 | 1,883,100 | — | — |
| 2019-11-11 | $50.98 | $102.41 | 1,471,600 | — | — |
| 2019-11-08 | $51.07 | $102.59 | 3,922,400 | — | — |
| 2019-11-07 | $51.04 | $102.53 | 2,931,500 | — | — |
| 2019-11-06 | $50.37 | $101.18 | 3,335,600 | — | — |
| 2019-11-05 | $50.71 | $101.87 | 9,683,300 | — | — |
| 2019-11-04 | $50.21 | $100.86 | 1,949,000 | — | — |
| 2019-11-01 | $49.35 | $99.13 | 1,669,300 | — | — |
| 2019-10-31 | $48.47 | $97.37 | 1,898,200 | — | — |
| 2019-10-30 | $49.22 | $98.87 | 2,003,500 | — | — |
| 2019-10-29 | $49.38 | $99.19 | 2,419,800 | — | — |
| 2019-10-28 | $48.80 | $98.03 | 1,961,900 | — | — |
| 2019-10-25 | $47.95 | $96.32 | 1,572,200 | — | — |
| 2019-10-24 | $47.51 | $95.44 | 1,532,500 | — | — |
| 2019-10-23 | $47.94 | $96.30 | 1,964,500 | — | — |
| 2019-10-22 | $48.08 | $96.58 | 5,290,300 | — | — |
| 2019-10-21 | $45.67 | $91.74 | 2,781,300 | — | — |
| 2019-10-18 | $44.72 | $89.83 | 3,451,800 | — | — |
| 2019-10-17 | $44.04 | $88.47 | 2,441,100 | — | — |
| 2019-10-16 | $44.66 | $89.71 | 1,970,100 | — | — |
| 2019-10-15 | $44.76 | $89.91 | 1,525,100 | — | — |
| 2019-10-14 | $44.15 | $88.69 | 1,044,200 | — | — |
| 2019-10-11 | $44.09 | $88.57 | 1,676,100 | — | — |
| 2019-10-10 | $43.21 | $86.80 | 1,306,100 | — | — |
| 2019-10-09 | $42.42 | $85.21 | 1,265,600 | — | — |
| 2019-10-08 | $42.21 | $84.79 | 2,271,300 | — | — |
| 2019-10-07 | $43.44 | $87.26 | 1,058,700 | — | — |
| 2019-10-04 | $43.20 | $86.78 | 1,205,400 | — | — |
| 2019-10-03 | $42.69 | $85.76 | 2,215,300 | — | — |
| 2019-10-02 | $42.26 | $84.89 | 1,861,200 | — | — |
| 2019-10-01 | $42.97 | $86.32 | 1,644,500 | — | — |
| 2019-09-30 | $44.52 | $89.43 | 1,236,700 | — | — |
| 2019-09-27 | $44.36 | $89.11 | 1,332,100 | — | — |
| 2019-09-26 | $43.96 | $88.31 | 858,700 | — | — |
| 2019-09-25 | $44.37 | $89.13 | 1,133,800 | — | — |
| 2019-09-24 | $43.77 | $87.92 | 2,012,400 | — | — |
| 2019-09-23 | $44.30 | $88.99 | 1,220,000 | — | — |
| 2019-09-20 | $44.51 | $89.41 | 3,212,000 | — | — |
| 2019-09-19 | $44.58 | $89.55 | 2,276,600 | — | — |
| 2019-09-18 | $45.08 | $90.56 | 1,799,800 | — | — |
| 2019-09-17 | $44.54 | $89.47 | 1,313,300 | — | — |
| 2019-09-16 | $45.18 | $90.76 | 1,948,600 | — | — |
| 2019-09-13 | $44.77 | $89.93 | 2,510,800 | — | — |
| 2019-09-12 | $44.63 | $89.65 | 1,862,400 | — | — |
| 2019-09-11 | $44.15 | $88.69 | 2,356,900 | — | — |
| 2019-09-10 | $43.66 | $87.70 | 3,048,300 | — | — |
| 2019-09-09 | $42.37 | $85.11 | 3,143,900 | — | — |
| 2019-09-06 | $40.94 | $82.24 | 1,737,200 | — | — |
| 2019-09-05 | $41.14 | $82.64 | 2,210,600 | — | — |
| 2019-09-04 | $40.01 | $80.37 | 2,230,800 | — | — |
| 2019-09-03 | $39.79 | $79.93 | 2,579,900 | — | — |
| 2019-08-30 | $41.09 | $82.54 | 1,490,800 | — | — |
| 2019-08-29 | $40.77 | $81.90 | 1,797,500 | — | — |
| 2019-08-28 | $40.02 | $80.39 | 2,023,200 | — | — |
| 2019-08-27 | $39.49 | $79.33 | 2,961,200 | — | — |
| 2019-08-26 | $40.20 | $80.75 | 2,471,500 | — | — |
| 2019-08-23 | $40.03 | $80.41 | 3,474,300 | — | — |
| 2019-08-22 | $41.14 | $82.64 | 2,197,800 | — | — |
| 2019-08-21 | $40.93 | $82.22 | 2,475,100 | — | — |
| 2019-08-20 | $40.48 | $81.32 | 2,101,000 | — | — |
| 2019-08-19 | $40.88 | $82.12 | 1,895,700 | — | — |
| 2019-08-16 | $40.20 | $80.75 | 2,268,700 | — | — |
| 2019-08-15 | $39.20 | $78.74 | 2,818,200 | — | — |
| 2019-08-14 | $39.65 | $79.65 | 2,953,300 | — | — |
| 2019-08-13 | $41.24 | $82.16 | 2,474,300 | — | — |
| 2019-08-12 | $41.03 | $81.74 | 2,143,200 | — | — |
| 2019-08-09 | $41.85 | $83.37 | 1,617,700 | — | — |
| 2019-08-08 | $42.13 | $83.93 | 2,259,500 | — | — |
| 2019-08-07 | $41.32 | $82.32 | 3,519,600 | — | — |
| 2019-08-06 | $42.02 | $83.71 | 3,297,400 | — | — |
| 2019-08-05 | $41.18 | $82.04 | 3,966,700 | — | — |
| 2019-08-02 | $42.55 | $84.77 | 2,946,700 | — | — |
| 2019-08-01 | $42.94 | $85.55 | 3,149,300 | — | — |
| 2019-07-31 | $45.07 | $89.79 | 3,208,200 | — | — |
| 2019-07-30 | $45.48 | $90.61 | 1,863,600 | — | — |
| 2019-07-29 | $44.65 | $88.95 | 2,314,400 | — | — |
| 2019-07-26 | $45.16 | $89.97 | 3,137,300 | — | — |
| 2019-07-25 | $44.25 | $88.16 | 4,082,300 | — | — |
| 2019-07-24 | $43.51 | $86.68 | 4,132,000 | — | — |
| 2019-07-23 | $42.83 | $85.33 | 7,886,900 | — | — |
| 2019-07-22 | $45.23 | $90.11 | 2,792,800 | — | — |
| 2019-07-19 | $46.10 | $91.84 | 3,144,500 | — | — |
| 2019-07-18 | $45.54 | $90.73 | 1,512,400 | — | — |
| 2019-07-17 | $44.88 | $89.41 | 1,443,200 | — | — |
| 2019-07-16 | $45.49 | $90.63 | 1,508,700 | — | — |
| 2019-07-15 | $45.37 | $90.39 | 1,415,200 | — | — |
| 2019-07-12 | $46.38 | $92.40 | 1,565,400 | — | — |
| 2019-07-11 | $45.84 | $91.32 | 1,500,800 | — | — |
| 2019-07-10 | $45.28 | $90.21 | 1,404,700 | — | — |
| 2019-07-09 | $45.93 | $91.50 | 1,558,800 | — | — |
| 2019-07-08 | $45.32 | $90.29 | 2,010,200 | — | — |
| 2019-07-05 | $46.21 | $92.06 | 1,456,800 | — | — |
| 2019-07-03 | $45.37 | $90.39 | 1,033,700 | — | — |
| 2019-07-02 | $44.85 | $89.35 | 1,757,300 | — | — |
| 2019-07-01 | $46.33 | $92.30 | 1,528,100 | — | — |
| 2019-06-28 | $45.98 | $91.60 | 2,737,100 | — | — |
| 2019-06-27 | $45.00 | $89.65 | 1,442,300 | — | — |
| 2019-06-26 | $44.38 | $88.42 | 1,460,200 | — | — |
| 2019-06-25 | $43.99 | $87.64 | 1,412,500 | — | — |
| 2019-06-24 | $44.12 | $87.90 | 1,404,100 | — | — |
| 2019-06-21 | $44.43 | $88.51 | 3,085,700 | — | — |
| 2019-06-20 | $44.40 | $88.45 | 1,866,200 | — | — |
| 2019-06-19 | $44.36 | $88.38 | 1,725,900 | — | — |
| 2019-06-18 | $45.04 | $89.73 | 2,115,000 | — | — |
| 2019-06-17 | $44.04 | $87.74 | 1,452,700 | — | — |
| 2019-06-14 | $44.88 | $89.41 | 1,421,300 | — | — |
| 2019-06-13 | $44.73 | $89.11 | 1,978,300 | — | — |
| 2019-06-12 | $44.17 | $88.00 | 1,547,300 | — | — |
| 2019-06-11 | $44.42 | $88.49 | 2,591,600 | — | — |
| 2019-06-10 | $43.84 | $87.34 | 1,866,300 | — | — |
| 2019-06-07 | $43.64 | $86.94 | 2,360,400 | — | — |
| 2019-06-06 | $44.24 | $88.14 | 1,898,200 | — | — |
| 2019-06-05 | $44.18 | $88.02 | 1,886,700 | — | — |
| 2019-06-04 | $44.40 | $88.45 | 2,669,300 | — | — |
| 2019-06-03 | $43.32 | $86.30 | 2,009,500 | — | — |
| 2019-05-31 | $43.07 | $85.81 | 2,510,800 | — | — |
| 2019-05-30 | $43.96 | $87.58 | 1,291,300 | — | — |
| 2019-05-29 | $44.61 | $88.87 | 1,968,000 | — | — |
| 2019-05-28 | $44.25 | $88.16 | 3,367,100 | — | — |
| 2019-05-24 | $45.34 | $90.33 | 1,468,400 | — | — |
| 2019-05-23 | $44.93 | $89.51 | 3,335,100 | — | — |
| 2019-05-22 | $45.42 | $90.49 | 1,985,800 | — | — |
| 2019-05-21 | $45.78 | $91.20 | 2,491,900 | — | — |
| 2019-05-20 | $44.90 | $89.45 | 1,730,700 | — | — |
| 2019-05-17 | $45.10 | $89.85 | 2,112,100 | — | — |
| 2019-05-16 | $45.57 | $90.79 | 1,639,700 | — | — |
| 2019-05-15 | $45.13 | $89.91 | 2,629,700 | — | — |
| 2019-05-14 | $46.44 | $91.92 | 2,510,300 | — | — |
| 2019-05-13 | $46.03 | $91.11 | 2,551,800 | — | — |
| 2019-05-10 | $48.44 | $95.88 | 1,676,200 | — | — |
| 2019-05-09 | $48.24 | $95.48 | 1,889,000 | — | — |
| 2019-05-08 | $48.19 | $95.39 | 1,665,600 | — | — |
| 2019-05-07 | $48.71 | $96.41 | 1,936,400 | — | — |
| 2019-05-06 | $49.68 | $98.33 | 1,632,500 | — | — |
| 2019-05-03 | $50.05 | $99.07 | 1,698,200 | — | — |
| 2019-05-02 | $49.48 | $97.94 | 1,560,500 | — | — |
| 2019-05-01 | $48.58 | $96.16 | 1,732,500 | — | — |
| 2019-04-30 | $49.33 | $97.64 | 1,775,500 | — | — |
| 2019-04-29 | $49.42 | $97.82 | 1,836,200 | — | — |
| 2019-04-26 | $48.75 | $96.49 | 1,013,800 | — | — |
| 2019-04-25 | $48.36 | $95.72 | 1,275,100 | — | — |
| 2019-04-24 | $48.40 | $95.80 | 1,955,900 | — | — |
| 2019-04-23 | $48.84 | $96.67 | 3,857,600 | — | — |
| 2019-04-22 | $46.71 | $92.46 | 2,964,400 | — | — |
| 2019-04-18 | $47.30 | $93.62 | 2,392,700 | — | — |
| 2019-04-17 | $48.36 | $95.72 | 1,754,900 | — | — |
| 2019-04-16 | $48.26 | $95.52 | 1,722,600 | — | — |
| 2019-04-15 | $47.65 | $94.32 | 1,295,600 | — | — |
| 2019-04-12 | $48.42 | $95.84 | 2,264,400 | — | — |
| 2019-04-11 | $47.50 | $94.02 | 1,481,000 | — | — |
| 2019-04-10 | $47.14 | $93.31 | 1,263,100 | — | — |
| 2019-04-09 | $46.90 | $92.83 | 1,572,900 | — | — |
| 2019-04-08 | $47.62 | $94.26 | 1,499,200 | — | — |
| 2019-04-05 | $47.57 | $94.16 | 1,972,500 | — | — |
| 2019-04-04 | $47.68 | $94.38 | 2,259,600 | — | — |
| 2019-04-03 | $47.18 | $93.39 | 2,755,300 | — | — |
| 2019-04-02 | $46.93 | $92.89 | 2,357,800 | — | — |
| 2019-04-01 | $46.72 | $92.48 | 2,747,100 | — | — |
| 2019-03-29 | $45.41 | $89.88 | 1,950,500 | — | — |
| 2019-03-28 | $45.37 | $89.80 | 1,643,500 | — | — |
| 2019-03-27 | $44.87 | $88.81 | 2,302,300 | — | — |
| 2019-03-26 | $44.98 | $89.03 | 4,080,400 | — | — |
| 2019-03-25 | $43.75 | $86.60 | 3,720,000 | — | — |
| 2019-03-22 | $43.64 | $86.38 | 5,935,000 | — | — |
| 2019-03-21 | $46.05 | $91.15 | 3,905,500 | — | — |
| 2019-03-20 | $47.11 | $93.25 | 2,461,500 | — | — |
| 2019-03-19 | $48.97 | $96.93 | 1,880,900 | — | — |
| 2019-03-18 | $50.04 | $99.05 | 2,248,300 | — | — |
| 2019-03-15 | $49.16 | $97.31 | 2,966,100 | — | — |
| 2019-03-14 | $49.08 | $97.15 | 2,441,400 | — | — |
| 2019-03-13 | $49.12 | $97.23 | 1,968,700 | — | — |
| 2019-03-12 | $48.92 | $96.83 | 2,306,500 | — | — |
| 2019-03-11 | $48.86 | $96.71 | 2,260,900 | — | — |
| 2019-03-08 | $48.70 | $96.39 | 1,664,000 | — | — |
| 2019-03-07 | $48.71 | $96.41 | 2,057,900 | — | — |
| 2019-03-06 | $49.67 | $98.31 | 1,939,000 | — | — |
| 2019-03-05 | $50.79 | $100.53 | 2,534,800 | — | — |
| 2019-03-04 | $50.86 | $100.67 | 1,964,100 | — | — |
| 2019-03-01 | $51.17 | $101.28 | 2,025,500 | — | — |
| 2019-02-28 | $51.10 | $101.15 | 1,968,000 | — | — |
| 2019-02-27 | $51.08 | $101.11 | 2,716,500 | — | — |
| 2019-02-26 | $50.42 | $99.80 | 2,086,100 | — | — |
| 2019-02-25 | $50.99 | $100.93 | 1,897,700 | — | — |
| 2019-02-22 | $51.17 | $101.28 | 2,407,400 | — | — |
| 2019-02-21 | $50.90 | $100.75 | 3,094,700 | — | — |
| 2019-02-20 | $51.28 | $101.50 | 1,856,000 | — | — |
| 2019-02-19 | $50.72 | $100.39 | 1,770,100 | — | — |
| 2019-02-15 | $50.11 | $99.19 | 2,744,500 | — | — |
| 2019-02-14 | $48.93 | $96.85 | 2,709,100 | — | — |
| 2019-02-13 | $49.55 | $98.08 | 2,270,100 | — | — |
| 2019-02-12 | $49.89 | $98.16 | 2,656,200 | — | — |
| 2019-02-11 | $49.42 | $97.23 | 1,826,100 | — | — |
| 2019-02-08 | $49.04 | $96.48 | 2,887,100 | — | — |
| 2019-02-07 | $49.30 | $97.00 | 3,289,800 | — | — |
| 2019-02-06 | $48.98 | $96.37 | 2,015,400 | — | — |
| 2019-02-05 | $48.83 | $96.07 | 3,755,200 | — | — |
| 2019-02-04 | $49.01 | $96.43 | 2,684,900 | — | — |
| 2019-02-01 | $48.29 | $95.01 | 2,423,300 | — | — |
| 2019-01-31 | $47.59 | $93.63 | 3,905,100 | — | — |
| 2019-01-30 | $47.98 | $94.40 | 2,328,600 | — | — |
| 2019-01-29 | $48.25 | $94.93 | 1,810,200 | — | — |
| 2019-01-28 | $48.80 | $96.01 | 2,613,100 | — | — |
| 2019-01-25 | $48.68 | $95.78 | 2,842,500 | — | — |
| 2019-01-24 | $48.60 | $95.62 | 3,144,700 | — | — |
| 2019-01-23 | $48.11 | $94.65 | 5,894,200 | — | — |
| 2019-01-22 | $46.53 | $91.55 | 4,301,100 | — | — |
| 2019-01-18 | $47.05 | $92.57 | 4,259,600 | — | — |
| 2019-01-17 | $46.59 | $91.66 | 3,989,600 | — | — |
| 2019-01-16 | $45.75 | $90.01 | 2,826,500 | — | — |
| 2019-01-15 | $44.81 | $88.16 | 1,748,000 | — | — |
| 2019-01-14 | $44.32 | $87.20 | 2,116,200 | — | — |
| 2019-01-11 | $43.99 | $86.55 | 2,074,100 | — | — |
| 2019-01-10 | $43.76 | $86.10 | 2,063,000 | — | — |
| 2019-01-09 | $43.55 | $85.68 | 2,700,300 | — | — |
| 2019-01-08 | $43.18 | $84.95 | 2,819,200 | — | — |
| 2019-01-07 | $42.79 | $84.19 | 2,459,700 | — | — |
| 2019-01-04 | $42.62 | $83.85 | 2,370,500 | — | — |
| 2019-01-03 | $41.35 | $81.35 | 2,078,400 | — | — |
| 2019-01-02 | $41.58 | $81.81 | 2,234,100 | — | — |