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
- 2013-04-17 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 | $140.40 | $281.39 | 330 | — | — |
| 2019-12-30 | $141.00 | $282.59 | 270 | — | — |
| 2019-12-27 | $140.00 | $280.59 | 445 | — | — |
| 2019-12-26 | $140.60 | $281.79 | 670 | — | — |
| 2019-12-24 | $141.00 | $282.59 | 685 | — | — |
| 2019-12-23 | $138.40 | $277.38 | 915 | — | — |
| 2019-12-20 | $136.00 | $272.57 | 845 | — | — |
| 2019-12-19 | $135.60 | $271.77 | 535 | — | — |
| 2019-12-18 | $136.00 | $271.41 | 975 | — | — |
| 2019-12-17 | $136.40 | $272.21 | 390 | — | — |
| 2019-12-16 | $137.00 | $273.41 | 215 | — | — |
| 2019-12-13 | $136.00 | $271.41 | 205 | — | — |
| 2019-12-12 | $134.60 | $268.62 | 115 | — | — |
| 2019-12-11 | $135.80 | $271.01 | 835 | — | — |
| 2019-12-10 | $134.20 | $267.82 | 570 | — | — |
| 2019-12-09 | $134.20 | $267.82 | 380 | — | — |
| 2019-12-06 | $133.40 | $266.22 | 565 | — | — |
| 2019-12-05 | $136.40 | $272.21 | 100 | — | — |
| 2019-12-04 | $135.20 | $269.81 | 540 | — | — |
| 2019-12-03 | $137.60 | $274.60 | 475 | — | — |
| 2019-12-02 | $135.40 | $270.21 | 225 | — | — |
| 2019-11-29 | $136.60 | $272.61 | 2,060 | — | — |
| 2019-11-27 | $137.20 | $273.81 | 170 | — | — |
| 2019-11-26 | $137.40 | $274.21 | 450 | — | — |
| 2019-11-25 | $136.00 | $271.41 | 635 | — | — |
| 2019-11-22 | $137.60 | $274.60 | 150 | — | — |
| 2019-11-21 | $137.40 | $274.21 | 100 | — | — |
| 2019-11-20 | $137.40 | $274.21 | 205 | — | — |
| 2019-11-19 | $137.80 | $275.00 | 300 | — | — |
| 2019-11-18 | $139.20 | $275.52 | 300 | — | — |
| 2019-11-15 | $136.40 | $269.98 | 210 | — | — |
| 2019-11-14 | $138.40 | $273.94 | 390 | — | — |
| 2019-11-13 | $137.20 | $271.56 | 45 | — | — |
| 2019-11-12 | $136.20 | $269.58 | 440 | — | — |
| 2019-11-11 | $137.00 | $271.17 | 320 | — | — |
| 2019-11-08 | $136.60 | $270.38 | 755 | — | — |
| 2019-11-07 | $138.20 | $273.54 | 760 | — | — |
| 2019-11-06 | $141.60 | $280.27 | 55 | — | — |
| 2019-11-05 | $142.60 | $282.25 | 405 | — | — |
| 2019-11-04 | $146.20 | $289.38 | 300 | — | — |
| 2019-11-01 | $145.80 | $288.59 | 170 | — | — |
| 2019-10-31 | $145.60 | $288.19 | 360 | — | — |
| 2019-10-30 | $143.00 | $283.04 | 345 | — | — |
| 2019-10-29 | $144.20 | $285.42 | 250 | — | — |
| 2019-10-28 | $144.40 | $285.81 | 865 | — | — |
| 2019-10-25 | $145.60 | $288.19 | 695 | — | — |
| 2019-10-24 | $143.40 | $283.84 | 1,170 | — | — |
| 2019-10-23 | $142.20 | $281.46 | 405 | — | — |
| 2019-10-22 | $141.00 | $279.09 | 220 | — | — |
| 2019-10-21 | $141.00 | $279.09 | 970 | — | — |
| 2019-10-18 | $144.00 | $281.14 | 405 | — | — |
| 2019-10-17 | $143.60 | $280.36 | 655 | — | — |
| 2019-10-16 | $142.60 | $278.41 | 325 | — | — |
| 2019-10-15 | $142.60 | $278.41 | 275 | — | — |
| 2019-10-14 | $143.80 | $280.75 | 95 | — | — |
| 2019-10-11 | $142.40 | $278.02 | 70 | — | — |
| 2019-10-10 | $142.40 | $278.02 | 105 | — | — |
| 2019-10-09 | $144.40 | $281.92 | 1,045 | — | — |
| 2019-10-08 | $144.20 | $281.53 | 295 | — | — |
| 2019-10-07 | $142.80 | $278.80 | 190 | — | — |
| 2019-10-04 | $142.60 | $278.41 | 1,365 | — | — |
| 2019-10-03 | $142.60 | $278.41 | 850 | — | — |
| 2019-10-02 | $141.60 | $276.46 | 405 | — | — |
| 2019-10-01 | $140.80 | $274.90 | 540 | — | — |
| 2019-09-30 | $138.80 | $270.99 | 695 | — | — |
| 2019-09-27 | $142.40 | $278.02 | 455 | — | — |
| 2019-09-26 | $145.20 | $283.49 | 505 | — | — |
| 2019-09-25 | $145.00 | $283.10 | 575 | — | — |
| 2019-09-24 | $149.20 | $291.30 | 555 | — | — |
| 2019-09-23 | $149.00 | $290.91 | 1,755 | — | — |
| 2019-09-20 | $144.80 | $282.71 | 245 | — | — |
| 2019-09-19 | $144.80 | $282.71 | 465 | — | — |
| 2019-09-18 | $145.20 | $278.18 | 230 | — | — |
| 2019-09-17 | $147.40 | $282.39 | 280 | — | — |
| 2019-09-16 | $146.80 | $281.24 | 505 | — | — |
| 2019-09-13 | $143.80 | $275.49 | 730 | — | — |
| 2019-09-12 | $147.60 | $282.77 | 2,310 | — | — |
| 2019-09-11 | $147.40 | $282.39 | 30 | — | — |
| 2019-09-10 | $147.80 | $283.16 | 340 | — | — |
| 2019-09-09 | $146.80 | $281.24 | 665 | — | — |
| 2019-09-06 | $145.20 | $278.18 | 1,420 | — | — |
| 2019-09-05 | $147.60 | $282.77 | 525 | — | — |
| 2019-09-04 | $148.20 | $283.92 | 335 | — | — |
| 2019-09-03 | $148.40 | $284.31 | 1,240 | — | — |
| 2019-08-30 | $147.80 | $283.16 | 55 | — | — |
| 2019-08-29 | $146.80 | $281.24 | 400 | — | — |
| 2019-08-28 | $146.80 | $281.24 | 1,035 | — | — |
| 2019-08-27 | $146.40 | $280.48 | 940 | — | — |
| 2019-08-26 | $143.60 | $275.11 | 435 | — | — |
| 2019-08-23 | $144.00 | $275.88 | 350 | — | — |
| 2019-08-22 | $142.00 | $272.05 | 865 | — | — |
| 2019-08-21 | $142.40 | $272.81 | 510 | — | — |
| 2019-08-20 | $142.20 | $272.43 | 195 | — | — |
| 2019-08-19 | $140.60 | $267.41 | 215 | — | — |
| 2019-08-16 | $142.00 | $270.07 | 115 | — | — |
| 2019-08-15 | $143.20 | $272.35 | 205 | — | — |
| 2019-08-14 | $142.40 | $270.83 | 245 | — | — |
| 2019-08-13 | $141.60 | $269.31 | 1,040 | — | — |
| 2019-08-12 | $142.20 | $270.45 | 185 | — | — |
| 2019-08-09 | $140.40 | $267.03 | 240 | — | — |
| 2019-08-08 | $141.60 | $269.31 | 260 | — | — |
| 2019-08-07 | $142.20 | $270.45 | 1,600 | — | — |
| 2019-08-06 | $140.20 | $266.65 | 110 | — | — |
| 2019-08-05 | $140.80 | $267.79 | 960 | — | — |
| 2019-08-02 | $140.40 | $267.03 | 315 | — | — |
| 2019-08-01 | $138.80 | $263.99 | 4,370 | — | — |
| 2019-07-31 | $140.40 | $267.03 | 425 | — | — |
| 2019-07-30 | $140.60 | $267.41 | 370 | — | — |
| 2019-07-29 | $140.60 | $267.41 | 220 | — | — |
| 2019-07-26 | $140.00 | $266.27 | 150 | — | — |
| 2019-07-25 | $140.00 | $266.27 | 580 | — | — |
| 2019-07-24 | $140.00 | $266.27 | 55 | — | — |
| 2019-07-23 | $139.40 | $265.13 | 610 | — | — |
| 2019-07-22 | $139.00 | $264.37 | 330 | — | — |
| 2019-07-19 | $138.00 | $262.46 | 2,640 | — | — |
| 2019-07-18 | $139.60 | $264.67 | 625 | — | — |
| 2019-07-17 | $139.00 | $263.53 | 1,215 | — | — |
| 2019-07-16 | $136.60 | $258.98 | 305 | — | — |
| 2019-07-15 | $134.80 | $255.57 | 935 | — | — |
| 2019-07-12 | $133.40 | $252.92 | 325 | — | — |
| 2019-07-11 | $133.40 | $252.92 | 50 | — | — |
| 2019-07-10 | $133.40 | $252.92 | 30 | — | — |
| 2019-07-09 | $132.80 | $251.78 | 290 | — | — |
| 2019-07-08 | $132.00 | $250.26 | 245 | — | — |
| 2019-07-05 | $132.20 | $250.64 | 180 | — | — |
| 2019-07-03 | $133.20 | $252.54 | 325 | — | — |
| 2019-07-02 | $134.00 | $254.05 | 130 | — | — |
| 2019-07-01 | $132.60 | $251.40 | 160 | — | — |
| 2019-06-28 | $134.60 | $255.19 | 80 | — | — |
| 2019-06-27 | $134.00 | $254.05 | 125 | — | — |
| 2019-06-26 | $134.80 | $255.57 | 645 | — | — |
| 2019-06-25 | $134.80 | $255.57 | 90 | — | — |
| 2019-06-24 | $135.00 | $255.95 | 150 | — | — |
| 2019-06-21 | $134.00 | $254.05 | 190 | — | — |
| 2019-06-20 | $134.80 | $255.57 | 415 | — | — |
| 2019-06-19 | $132.80 | $251.78 | 410 | — | — |
| 2019-06-18 | $126.40 | $239.08 | 3,565 | — | — |
| 2019-06-17 | $131.00 | $247.78 | 330 | — | — |
| 2019-06-14 | $130.60 | $247.02 | 735 | — | — |
| 2019-06-13 | $131.00 | $247.78 | 590 | — | — |
| 2019-06-12 | $130.20 | $246.26 | 225 | — | — |
| 2019-06-11 | $130.00 | $245.88 | 190 | — | — |
| 2019-06-10 | $130.00 | $245.88 | 260 | — | — |
| 2019-06-07 | $131.80 | $249.29 | 200 | — | — |
| 2019-06-06 | $131.00 | $247.78 | 100 | — | — |
| 2019-06-05 | $130.60 | $247.02 | 45 | — | — |
| 2019-06-04 | $130.60 | $247.02 | 120 | — | — |
| 2019-06-03 | $131.20 | $248.15 | 955 | — | — |
| 2019-05-31 | $128.40 | $242.86 | 95 | — | — |
| 2019-05-30 | $127.80 | $241.72 | 130 | — | — |
| 2019-05-29 | $127.00 | $240.21 | 85 | — | — |
| 2019-05-28 | $126.20 | $238.70 | 550 | — | — |
| 2019-05-24 | $128.80 | $243.62 | 65 | — | — |
| 2019-05-23 | $129.20 | $244.37 | 200 | — | — |
| 2019-05-22 | $127.80 | $241.72 | 235 | — | — |
| 2019-05-21 | $127.80 | $241.72 | 85 | — | — |
| 2019-05-20 | $127.60 | $241.23 | 385 | — | — |
| 2019-05-17 | $127.20 | $240.48 | 55 | — | — |
| 2019-05-16 | $128.00 | $241.99 | 470 | — | — |
| 2019-05-15 | $131.00 | $247.66 | 35 | — | — |
| 2019-05-14 | $130.20 | $246.15 | 390 | — | — |
| 2019-05-13 | $130.20 | $246.15 | 105 | — | — |
| 2019-05-10 | $130.20 | $246.15 | 390 | — | — |
| 2019-05-09 | $130.40 | $246.53 | 85 | — | — |
| 2019-05-08 | $130.40 | $246.53 | 500 | — | — |
| 2019-05-07 | $131.40 | $248.42 | 55 | — | — |
| 2019-05-06 | $131.20 | $248.04 | 30 | — | — |
| 2019-05-03 | $131.40 | $248.42 | 315 | — | — |
| 2019-05-02 | $129.60 | $245.01 | 735 | — | — |
| 2019-05-01 | $129.40 | $244.63 | 365 | — | — |
| 2019-04-30 | $132.40 | $250.31 | 15 | — | — |
| 2019-04-29 | $131.80 | $249.17 | 280 | — | — |
| 2019-04-26 | $133.20 | $251.82 | 205 | — | — |
| 2019-04-25 | $131.80 | $249.17 | 390 | — | — |
| 2019-04-24 | $131.20 | $248.04 | 320 | — | — |
| 2019-04-23 | $130.80 | $247.28 | 415 | — | — |
| 2019-04-22 | $132.60 | $250.68 | 580 | — | — |
| 2019-04-18 | $132.40 | $250.31 | 165 | — | — |
| 2019-04-17 | $132.80 | $251.06 | 100 | — | — |
| 2019-04-16 | $133.80 | $251.78 | 815 | — | — |
| 2019-04-15 | $132.60 | $249.52 | 1,680 | — | — |
| 2019-04-12 | $132.40 | $249.15 | 230 | — | — |
| 2019-04-11 | $132.20 | $248.77 | 1,110 | — | — |
| 2019-04-10 | $134.40 | $252.91 | 370 | — | — |
| 2019-04-09 | $134.40 | $252.91 | 555 | — | — |
| 2019-04-08 | $135.20 | $254.42 | 765 | — | — |
| 2019-04-05 | $134.60 | $253.29 | 200 | — | — |
| 2019-04-04 | $136.20 | $256.30 | 1,385 | — | — |
| 2019-04-03 | $134.20 | $252.53 | 580 | — | — |
| 2019-04-02 | $134.40 | $252.91 | 70 | — | — |
| 2019-04-01 | $134.20 | $252.53 | 295 | — | — |
| 2019-03-29 | $134.20 | $252.53 | 1,650 | — | — |
| 2019-03-28 | $132.80 | $249.90 | 235 | — | — |
| 2019-03-27 | $135.60 | $255.17 | 180 | — | — |
| 2019-03-26 | $136.80 | $257.43 | 335 | — | — |
| 2019-03-25 | $136.60 | $257.05 | 1,285 | — | — |
| 2019-03-22 | $136.00 | $255.92 | 205 | — | — |
| 2019-03-21 | $137.00 | $257.80 | 185 | — | — |
| 2019-03-20 | $137.00 | $257.80 | 280 | — | — |
| 2019-03-19 | $135.60 | $255.17 | 535 | — | — |
| 2019-03-18 | $135.80 | $255.06 | 375 | — | — |
| 2019-03-15 | $135.60 | $254.68 | 65 | — | — |
| 2019-03-14 | $134.80 | $253.18 | 360 | — | — |
| 2019-03-13 | $137.20 | $257.68 | 380 | — | — |
| 2019-03-12 | $137.00 | $257.31 | 560 | — | — |
| 2019-03-11 | $135.40 | $254.30 | 220 | — | — |
| 2019-03-08 | $135.00 | $253.55 | 110 | — | — |
| 2019-03-07 | $133.20 | $250.17 | 160 | — | — |
| 2019-03-06 | $134.00 | $251.67 | 370 | — | — |
| 2019-03-05 | $134.20 | $252.05 | 240 | — | — |
| 2019-03-04 | $134.60 | $252.80 | 60 | — | — |
| 2019-03-01 | $134.20 | $252.05 | 900 | — | — |
| 2019-02-28 | $138.20 | $259.56 | 45 | — | — |
| 2019-02-27 | $139.60 | $262.19 | 170 | — | — |
| 2019-02-26 | $140.20 | $263.32 | 155 | — | — |
| 2019-02-25 | $139.80 | $262.57 | 265 | — | — |
| 2019-02-22 | $141.20 | $265.20 | 1,095 | — | — |
| 2019-02-21 | $139.60 | $262.19 | 225 | — | — |
| 2019-02-20 | $142.80 | $268.20 | 575 | — | — |
| 2019-02-19 | $141.60 | $265.95 | 1,525 | — | — |
| 2019-02-15 | $139.80 | $261.93 | 595 | — | — |
| 2019-02-14 | $138.60 | $259.68 | 135 | — | — |
| 2019-02-13 | $137.20 | $257.06 | 150 | — | — |
| 2019-02-12 | $139.80 | $261.93 | 185 | — | — |
| 2019-02-11 | $139.60 | $261.55 | 805 | — | — |
| 2019-02-08 | $140.60 | $263.43 | 85 | — | — |
| 2019-02-07 | $139.60 | $261.55 | 910 | — | — |
| 2019-02-06 | $140.60 | $263.43 | 70 | — | — |
| 2019-02-05 | $140.20 | $262.68 | 160 | — | — |
| 2019-02-04 | $140.40 | $263.05 | 225 | — | — |
| 2019-02-01 | $141.40 | $264.93 | 290 | — | — |
| 2019-01-31 | $142.00 | $266.05 | 495 | — | — |
| 2019-01-30 | $140.80 | $263.80 | 245 | — | — |
| 2019-01-29 | $138.60 | $259.68 | 420 | — | — |
| 2019-01-28 | $140.40 | $263.05 | 480 | — | — |
| 2019-01-25 | $139.40 | $261.18 | 1,085 | — | — |
| 2019-01-24 | $135.80 | $254.43 | 805 | — | — |
| 2019-01-23 | $135.80 | $254.43 | 60 | — | — |
| 2019-01-22 | $135.40 | $253.69 | 260 | — | — |
| 2019-01-18 | $136.80 | $256.31 | 130 | — | — |
| 2019-01-17 | $137.40 | $255.90 | 260 | — | — |
| 2019-01-16 | $139.40 | $259.62 | 75 | — | — |
| 2019-01-15 | $139.60 | $259.99 | 115 | — | — |
| 2019-01-14 | $138.20 | $257.39 | 17,855 | — | — |
| 2019-01-11 | $137.80 | $256.64 | 10,870 | — | — |
| 2019-01-10 | $139.40 | $259.62 | 95 | — | — |
| 2019-01-09 | $139.40 | $259.62 | 955 | — | — |
| 2019-01-08 | $139.20 | $259.25 | 230 | — | — |
| 2019-01-07 | $139.60 | $259.99 | 60 | — | — |
| 2019-01-04 | $139.40 | $259.62 | 2,150 | — | — |
| 2019-01-03 | $139.60 | $259.99 | 945 | — | — |
| 2019-01-02 | $138.20 | $257.39 | 780 | — | — |