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
- 2013-01-29 to 2026-09-03
- 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 | $181.16 | $337.60 | 640 | — | — |
| 2019-12-30 | $180.84 | $337.00 | 850 | — | — |
| 2019-12-27 | $180.70 | $336.74 | 540 | — | — |
| 2019-12-26 | $181.20 | $337.68 | 795 | — | — |
| 2019-12-24 | $179.74 | $334.95 | 990 | — | — |
| 2019-12-23 | $178.80 | $333.20 | 390 | — | — |
| 2019-12-20 | $177.68 | $331.12 | 40 | — | — |
| 2019-12-19 | $177.66 | $331.08 | 785 | — | — |
| 2019-12-18 | $177.44 | $329.81 | 1,265 | — | — |
| 2019-12-17 | $178.38 | $331.56 | 545 | — | — |
| 2019-12-16 | $178.60 | $331.97 | 245 | — | — |
| 2019-12-13 | $178.26 | $331.34 | 270 | — | — |
| 2019-12-12 | $176.88 | $328.77 | 795 | — | — |
| 2019-12-11 | $177.76 | $330.41 | 480 | — | — |
| 2019-12-10 | $176.70 | $328.44 | 445 | — | — |
| 2019-12-09 | $176.72 | $328.47 | 435 | — | — |
| 2019-12-06 | $176.48 | $328.03 | 1,250 | — | — |
| 2019-12-05 | $178.20 | $331.22 | 340 | — | — |
| 2019-12-04 | $177.80 | $330.48 | 475 | — | — |
| 2019-12-03 | $177.00 | $328.99 | 560 | — | — |
| 2019-12-02 | $176.80 | $328.62 | 1,040 | — | — |
| 2019-11-29 | $176.26 | $327.62 | 4,060 | — | — |
| 2019-11-27 | $175.00 | $325.28 | 265 | — | — |
| 2019-11-26 | $176.72 | $328.47 | 445 | — | — |
| 2019-11-25 | $176.02 | $327.17 | 545 | — | — |
| 2019-11-22 | $176.82 | $328.66 | 695 | — | — |
| 2019-11-21 | $177.06 | $329.11 | 515 | — | — |
| 2019-11-20 | $178.40 | $331.60 | 360 | — | — |
| 2019-11-19 | $177.80 | $330.48 | 490 | — | — |
| 2019-11-18 | $179.18 | $329.89 | 855 | — | — |
| 2019-11-15 | $178.98 | $329.52 | 325 | — | — |
| 2019-11-14 | $179.16 | $329.85 | 450 | — | — |
| 2019-11-13 | $178.80 | $329.19 | 610 | — | — |
| 2019-11-12 | $177.40 | $326.61 | 1,130 | — | — |
| 2019-11-11 | $176.00 | $324.03 | 1,365 | — | — |
| 2019-11-08 | $177.60 | $326.98 | 1,630 | — | — |
| 2019-11-07 | $180.00 | $331.40 | 1,535 | — | — |
| 2019-11-06 | $181.60 | $334.34 | 335 | — | — |
| 2019-11-05 | $180.50 | $332.32 | 1,325 | — | — |
| 2019-11-04 | $184.96 | $340.53 | 1,570 | — | — |
| 2019-11-01 | $182.10 | $335.26 | 2,140 | — | — |
| 2019-10-31 | $182.60 | $336.18 | 585 | — | — |
| 2019-10-30 | $180.40 | $332.13 | 145 | — | — |
| 2019-10-29 | $181.00 | $333.24 | 595 | — | — |
| 2019-10-28 | $181.80 | $334.71 | 1,765 | — | — |
| 2019-10-25 | $182.10 | $335.26 | 505 | — | — |
| 2019-10-24 | $182.16 | $335.37 | 840 | — | — |
| 2019-10-23 | $182.00 | $335.08 | 655 | — | — |
| 2019-10-22 | $180.80 | $332.87 | 275 | — | — |
| 2019-10-21 | $180.00 | $331.40 | 660 | — | — |
| 2019-10-18 | $182.20 | $333.20 | 625 | — | — |
| 2019-10-17 | $180.60 | $330.27 | 970 | — | — |
| 2019-10-16 | $181.40 | $331.74 | 930 | — | — |
| 2019-10-15 | $180.50 | $330.09 | 785 | — | — |
| 2019-10-14 | $181.52 | $331.96 | 345 | — | — |
| 2019-10-11 | $181.70 | $332.29 | 460 | — | — |
| 2019-10-10 | $182.20 | $333.20 | 530 | — | — |
| 2019-10-09 | $183.30 | $335.21 | 770 | — | — |
| 2019-10-08 | $182.62 | $333.97 | 605 | — | — |
| 2019-10-07 | $181.60 | $332.10 | 290 | — | — |
| 2019-10-04 | $183.00 | $334.66 | 680 | — | — |
| 2019-10-03 | $182.28 | $333.35 | 600 | — | — |
| 2019-10-02 | $181.80 | $332.47 | 740 | — | — |
| 2019-10-01 | $180.00 | $329.18 | 715 | — | — |
| 2019-09-30 | $179.00 | $327.35 | 1,605 | — | — |
| 2019-09-27 | $182.12 | $333.05 | 800 | — | — |
| 2019-09-26 | $182.74 | $334.19 | 830 | — | — |
| 2019-09-25 | $182.40 | $333.57 | 940 | — | — |
| 2019-09-24 | $184.20 | $336.86 | 1,610 | — | — |
| 2019-09-23 | $183.80 | $336.13 | 1,745 | — | — |
| 2019-09-20 | $183.54 | $335.65 | 800 | — | — |
| 2019-09-19 | $183.00 | $334.66 | 1,655 | — | — |
| 2019-09-18 | $184.20 | $330.13 | 550 | — | — |
| 2019-09-17 | $185.60 | $332.64 | 1,690 | — | — |
| 2019-09-16 | $185.20 | $331.92 | 1,405 | — | — |
| 2019-09-13 | $184.20 | $330.13 | 715 | — | — |
| 2019-09-12 | $185.70 | $332.82 | 340 | — | — |
| 2019-09-11 | $184.20 | $330.13 | 1,295 | — | — |
| 2019-09-10 | $184.40 | $330.49 | 1,180 | — | — |
| 2019-09-09 | $186.00 | $333.35 | 970 | — | — |
| 2019-09-06 | $188.00 | $336.94 | 710 | — | — |
| 2019-09-05 | $185.60 | $332.64 | 775 | — | — |
| 2019-09-04 | $186.20 | $333.71 | 1,040 | — | — |
| 2019-09-03 | $188.00 | $336.94 | 1,610 | — | — |
| 2019-08-30 | $186.74 | $334.68 | 470 | — | — |
| 2019-08-29 | $185.20 | $331.92 | 845 | — | — |
| 2019-08-28 | $187.00 | $335.15 | 1,660 | — | — |
| 2019-08-27 | $185.80 | $332.99 | 350 | — | — |
| 2019-08-26 | $185.40 | $332.28 | 330 | — | — |
| 2019-08-23 | $185.80 | $332.99 | 1,045 | — | — |
| 2019-08-22 | $183.60 | $329.05 | 520 | — | — |
| 2019-08-21 | $184.44 | $330.56 | 750 | — | — |
| 2019-08-20 | $184.50 | $330.66 | 460 | — | — |
| 2019-08-19 | $185.60 | $329.45 | 530 | — | — |
| 2019-08-16 | $186.00 | $330.16 | 225 | — | — |
| 2019-08-15 | $186.20 | $330.51 | 1,015 | — | — |
| 2019-08-14 | $186.00 | $330.16 | 1,005 | — | — |
| 2019-08-13 | $186.20 | $330.51 | 1,180 | — | — |
| 2019-08-12 | $185.20 | $328.74 | 800 | — | — |
| 2019-08-09 | $184.80 | $328.03 | 440 | — | — |
| 2019-08-08 | $185.00 | $328.38 | 340 | — | — |
| 2019-08-07 | $184.00 | $326.61 | 1,210 | — | — |
| 2019-08-06 | $183.20 | $325.19 | 765 | — | — |
| 2019-08-05 | $184.00 | $326.61 | 1,445 | — | — |
| 2019-08-02 | $182.60 | $324.12 | 490 | — | — |
| 2019-08-01 | $180.60 | $320.57 | 2,385 | — | — |
| 2019-07-31 | $181.34 | $321.88 | 315 | — | — |
| 2019-07-30 | $181.22 | $321.67 | 250 | — | — |
| 2019-07-29 | $181.20 | $321.64 | 85 | — | — |
| 2019-07-26 | $179.92 | $319.36 | 230 | — | — |
| 2019-07-25 | $181.00 | $321.28 | 275 | — | — |
| 2019-07-24 | $180.16 | $319.79 | 1,245 | — | — |
| 2019-07-23 | $178.90 | $317.55 | 535 | — | — |
| 2019-07-22 | $180.80 | $320.93 | 155 | — | — |
| 2019-07-19 | $179.00 | $317.73 | 865 | — | — |
| 2019-07-18 | $181.00 | $319.79 | 1,275 | — | — |
| 2019-07-17 | $180.58 | $319.05 | 1,225 | — | — |
| 2019-07-16 | $179.24 | $316.68 | 110 | — | — |
| 2019-07-15 | $180.00 | $318.02 | 65 | — | — |
| 2019-07-12 | $179.00 | $316.26 | 460 | — | — |
| 2019-07-11 | $180.00 | $318.02 | 165 | — | — |
| 2019-07-10 | $179.98 | $317.99 | 360 | — | — |
| 2019-07-09 | $179.10 | $316.43 | 385 | — | — |
| 2019-07-08 | $179.80 | $317.67 | 185 | — | — |
| 2019-07-05 | $179.40 | $316.96 | 280 | — | — |
| 2019-07-03 | $179.40 | $316.96 | 40 | — | — |
| 2019-07-02 | $179.40 | $316.96 | 625 | — | — |
| 2019-07-01 | $178.24 | $314.91 | 420 | — | — |
| 2019-06-28 | $179.00 | $316.26 | 220 | — | — |
| 2019-06-27 | $178.00 | $314.49 | 1,875 | — | — |
| 2019-06-26 | $178.48 | $315.34 | 155 | — | — |
| 2019-06-25 | $178.20 | $314.84 | 2,385 | — | — |
| 2019-06-24 | $178.22 | $314.88 | 930 | — | — |
| 2019-06-21 | $178.00 | $314.49 | 300 | — | — |
| 2019-06-20 | $177.20 | $313.08 | 265 | — | — |
| 2019-06-19 | $174.60 | $308.48 | 490 | — | — |
| 2019-06-18 | $176.26 | $310.18 | 1,790 | — | — |
| 2019-06-17 | $179.00 | $315.00 | 985 | — | — |
| 2019-06-14 | $175.46 | $308.77 | 480 | — | — |
| 2019-06-13 | $176.00 | $309.72 | 345 | — | — |
| 2019-06-12 | $175.00 | $307.96 | 720 | — | — |
| 2019-06-11 | $174.88 | $307.75 | 170 | — | — |
| 2019-06-10 | $174.60 | $307.26 | 555 | — | — |
| 2019-06-07 | $174.60 | $307.26 | 505 | — | — |
| 2019-06-06 | $175.00 | $307.96 | 245 | — | — |
| 2019-06-05 | $174.64 | $307.33 | 1,155 | — | — |
| 2019-06-04 | $174.06 | $306.31 | 330 | — | — |
| 2019-06-03 | $173.60 | $305.50 | 935 | — | — |
| 2019-05-31 | $171.60 | $301.98 | 265 | — | — |
| 2019-05-30 | $170.40 | $299.87 | 485 | — | — |
| 2019-05-29 | $169.48 | $298.25 | 195 | — | — |
| 2019-05-28 | $169.60 | $298.46 | 260 | — | — |
| 2019-05-24 | $169.42 | $298.14 | 130 | — | — |
| 2019-05-23 | $170.00 | $299.16 | 480 | — | — |
| 2019-05-22 | $168.40 | $296.35 | 1,370 | — | — |
| 2019-05-21 | $168.52 | $296.56 | 820 | — | — |
| 2019-05-20 | $169.80 | $297.79 | 160 | — | — |
| 2019-05-17 | $170.20 | $298.49 | 210 | — | — |
| 2019-05-16 | $171.60 | $300.95 | 1,145 | — | — |
| 2019-05-15 | $171.00 | $299.89 | 145 | — | — |
| 2019-05-14 | $172.80 | $303.05 | 765 | — | — |
| 2019-05-13 | $171.60 | $300.95 | 235 | — | — |
| 2019-05-10 | $170.40 | $298.84 | 850 | — | — |
| 2019-05-09 | $170.48 | $298.98 | 70 | — | — |
| 2019-05-08 | $170.40 | $298.84 | 170 | — | — |
| 2019-05-07 | $170.60 | $299.19 | 355 | — | — |
| 2019-05-06 | $169.76 | $297.72 | 160 | — | — |
| 2019-05-03 | $169.18 | $296.70 | 445 | — | — |
| 2019-05-02 | $168.66 | $295.79 | 240 | — | — |
| 2019-05-01 | $168.80 | $296.04 | 605 | — | — |
| 2019-04-30 | $170.10 | $298.32 | 120 | — | — |
| 2019-04-29 | $170.20 | $298.49 | 115 | — | — |
| 2019-04-26 | $170.80 | $299.54 | 240 | — | — |
| 2019-04-25 | $169.90 | $297.97 | 210 | — | — |
| 2019-04-24 | $169.20 | $296.74 | 390 | — | — |
| 2019-04-23 | $168.20 | $294.98 | 340 | — | — |
| 2019-04-22 | $169.40 | $297.09 | 200 | — | — |
| 2019-04-18 | $169.70 | $297.61 | 215 | — | — |
| 2019-04-17 | $168.80 | $296.04 | 825 | — | — |
| 2019-04-16 | $169.60 | $296.32 | 275 | — | — |
| 2019-04-15 | $171.56 | $299.74 | 595 | — | — |
| 2019-04-12 | $172.76 | $301.84 | 490 | — | — |
| 2019-04-11 | $172.60 | $301.56 | 555 | — | — |
| 2019-04-10 | $173.00 | $302.26 | 280 | — | — |
| 2019-04-09 | $172.32 | $301.07 | 185 | — | — |
| 2019-04-08 | $172.20 | $300.86 | 690 | — | — |
| 2019-04-05 | $171.20 | $299.11 | 215 | — | — |
| 2019-04-04 | $171.00 | $298.76 | 2,500 | — | — |
| 2019-04-03 | $171.90 | $300.34 | 915 | — | — |
| 2019-04-02 | $171.00 | $298.76 | 375 | — | — |
| 2019-04-01 | $170.80 | $298.41 | 520 | — | — |
| 2019-03-29 | $171.60 | $299.81 | 330 | — | — |
| 2019-03-28 | $171.40 | $299.46 | 640 | — | — |
| 2019-03-27 | $174.20 | $304.35 | 330 | — | — |
| 2019-03-26 | $174.50 | $304.88 | 330 | — | — |
| 2019-03-25 | $174.00 | $304.00 | 1,745 | — | — |
| 2019-03-22 | $173.80 | $303.65 | 955 | — | — |
| 2019-03-21 | $172.80 | $301.91 | 745 | — | — |
| 2019-03-20 | $173.58 | $303.27 | 630 | — | — |
| 2019-03-19 | $173.00 | $302.26 | 1,030 | — | — |
| 2019-03-18 | $173.00 | $301.45 | 260 | — | — |
| 2019-03-15 | $173.40 | $302.15 | 150 | — | — |
| 2019-03-14 | $172.38 | $300.37 | 115 | — | — |
| 2019-03-13 | $172.80 | $301.10 | 160 | — | — |
| 2019-03-12 | $172.20 | $300.06 | 1,120 | — | — |
| 2019-03-11 | $167.40 | $291.70 | 1,280 | — | — |
| 2019-03-08 | $172.40 | $300.41 | 290 | — | — |
| 2019-03-07 | $171.00 | $297.97 | 610 | — | — |
| 2019-03-06 | $171.00 | $297.97 | 1,260 | — | — |
| 2019-03-05 | $170.60 | $297.27 | 765 | — | — |
| 2019-03-04 | $171.20 | $298.32 | 365 | — | — |
| 2019-03-01 | $172.00 | $299.71 | 1,015 | — | — |
| 2019-02-28 | $174.60 | $304.24 | 150 | — | — |
| 2019-02-27 | $176.00 | $306.68 | 215 | — | — |
| 2019-02-26 | $176.20 | $307.03 | 525 | — | — |
| 2019-02-25 | $175.60 | $305.98 | 925 | — | — |
| 2019-02-22 | $176.40 | $307.38 | 185 | — | — |
| 2019-02-21 | $175.70 | $306.16 | 645 | — | — |
| 2019-02-20 | $177.00 | $308.42 | 530 | — | — |
| 2019-02-19 | $177.20 | $308.77 | 1,405 | — | — |
| 2019-02-15 | $175.82 | $305.32 | 530 | — | — |
| 2019-02-14 | $174.54 | $303.10 | 295 | — | — |
| 2019-02-13 | $174.00 | $302.16 | 495 | — | — |
| 2019-02-12 | $174.80 | $303.55 | 370 | — | — |
| 2019-02-11 | $175.20 | $304.25 | 1,665 | — | — |
| 2019-02-08 | $174.96 | $303.83 | 660 | — | — |
| 2019-02-07 | $175.00 | $303.90 | 825 | — | — |
| 2019-02-06 | $175.40 | $304.59 | 4,275 | — | — |
| 2019-02-05 | $175.56 | $304.87 | 825 | — | — |
| 2019-02-04 | $175.20 | $304.25 | 590 | — | — |
| 2019-02-01 | $175.00 | $303.90 | 135 | — | — |
| 2019-01-31 | $174.40 | $302.86 | 875 | — | — |
| 2019-01-30 | $173.78 | $301.78 | 1,330 | — | — |
| 2019-01-29 | $174.60 | $303.20 | 3,105 | — | — |
| 2019-01-28 | $173.52 | $301.33 | 695 | — | — |
| 2019-01-25 | $172.20 | $299.04 | 1,220 | — | — |
| 2019-01-24 | $171.20 | $297.30 | 1,255 | — | — |
| 2019-01-23 | $171.20 | $297.30 | 1,570 | — | — |
| 2019-01-22 | $170.20 | $295.56 | 1,185 | — | — |
| 2019-01-18 | $170.70 | $296.43 | 405 | — | — |
| 2019-01-17 | $173.30 | $300.15 | 590 | — | — |
| 2019-01-16 | $172.20 | $298.24 | 685 | — | — |
| 2019-01-15 | $171.62 | $297.24 | 340 | — | — |
| 2019-01-14 | $170.44 | $295.19 | 11,275 | — | — |
| 2019-01-11 | $171.60 | $297.20 | 7,535 | — | — |
| 2019-01-10 | $171.68 | $297.34 | 500 | — | — |
| 2019-01-09 | $172.00 | $297.90 | 560 | — | — |
| 2019-01-08 | $171.76 | $297.48 | 800 | — | — |
| 2019-01-07 | $170.80 | $295.82 | 1,130 | — | — |
| 2019-01-04 | $170.80 | $295.82 | 2,180 | — | — |
| 2019-01-03 | $171.46 | $296.96 | 1,240 | — | — |
| 2019-01-02 | $170.60 | $295.47 | 975 | — | — |