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
- 2011-11-17 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 | $84.70 | $84.70 | 144,540 | — | — |
| 2019-12-30 | $81.90 | $81.90 | 124,440 | — | — |
| 2019-12-27 | $83.60 | $83.60 | 128,320 | — | — |
| 2019-12-26 | $85.60 | $85.60 | 144,510 | — | — |
| 2019-12-24 | $84.30 | $84.30 | 68,260 | — | — |
| 2019-12-23 | $85.00 | $85.00 | 156,520 | — | — |
| 2019-12-20 | $87.10 | $87.10 | 301,360 | — | — |
| 2019-12-19 | $85.60 | $85.60 | 321,200 | — | — |
| 2019-12-18 | $82.80 | $82.80 | 182,650 | — | — |
| 2019-12-17 | $83.50 | $83.50 | 173,610 | — | — |
| 2019-12-16 | $83.50 | $83.50 | 129,270 | — | — |
| 2019-12-13 | $83.30 | $83.30 | 225,080 | — | — |
| 2019-12-12 | $84.00 | $84.00 | 203,670 | — | — |
| 2019-12-11 | $79.50 | $79.50 | 104,710 | — | — |
| 2019-12-10 | $79.40 | $79.40 | 215,890 | — | — |
| 2019-12-09 | $80.20 | $80.20 | 257,590 | — | — |
| 2019-12-06 | $79.00 | $79.00 | 246,810 | — | — |
| 2019-12-05 | $79.10 | $79.10 | 259,730 | — | — |
| 2019-12-04 | $76.20 | $76.20 | 116,490 | — | — |
| 2019-12-03 | $75.70 | $75.70 | 144,690 | — | — |
| 2019-12-02 | $77.60 | $77.60 | 108,000 | — | — |
| 2019-11-29 | $77.50 | $77.50 | 51,960 | — | — |
| 2019-11-27 | $77.90 | $77.90 | 120,160 | — | — |
| 2019-11-26 | $76.00 | $76.00 | 161,020 | — | — |
| 2019-11-25 | $80.30 | $80.30 | 173,790 | — | — |
| 2019-11-22 | $75.60 | $75.60 | 86,300 | — | — |
| 2019-11-21 | $74.60 | $74.60 | 122,450 | — | — |
| 2019-11-20 | $73.80 | $73.80 | 102,650 | — | — |
| 2019-11-19 | $73.80 | $73.80 | 100,200 | — | — |
| 2019-11-18 | $73.50 | $73.50 | 137,190 | — | — |
| 2019-11-15 | $75.30 | $75.30 | 159,240 | — | — |
| 2019-11-14 | $75.80 | $75.80 | 174,260 | — | — |
| 2019-11-13 | $76.10 | $76.10 | 107,100 | — | — |
| 2019-11-12 | $76.60 | $76.60 | 128,490 | — | — |
| 2019-11-11 | $77.30 | $77.30 | 245,070 | — | — |
| 2019-11-08 | $77.20 | $77.20 | 350,250 | — | — |
| 2019-11-07 | $78.50 | $78.50 | 880,980 | — | — |
| 2019-11-06 | $64.60 | $64.60 | 537,110 | — | — |
| 2019-11-05 | $67.30 | $67.30 | 235,500 | — | — |
| 2019-11-04 | $68.90 | $68.90 | 189,640 | — | — |
| 2019-11-01 | $70.30 | $70.30 | 209,550 | — | — |
| 2019-10-31 | $68.50 | $68.50 | 277,960 | — | — |
| 2019-10-30 | $68.20 | $68.20 | 152,500 | — | — |
| 2019-10-29 | $68.60 | $68.60 | 73,660 | — | — |
| 2019-10-28 | $70.50 | $70.50 | 95,900 | — | — |
| 2019-10-25 | $69.90 | $69.90 | 122,490 | — | — |
| 2019-10-24 | $69.00 | $69.00 | 130,790 | — | — |
| 2019-10-23 | $66.50 | $66.50 | 112,030 | — | — |
| 2019-10-22 | $67.10 | $67.10 | 90,140 | — | — |
| 2019-10-21 | $66.50 | $66.50 | 122,780 | — | — |
| 2019-10-18 | $66.90 | $66.90 | 108,920 | — | — |
| 2019-10-17 | $66.50 | $66.50 | 111,140 | — | — |
| 2019-10-16 | $68.70 | $68.70 | 178,150 | — | — |
| 2019-10-15 | $67.90 | $67.90 | 148,350 | — | — |
| 2019-10-14 | $68.00 | $68.00 | 169,450 | — | — |
| 2019-10-11 | $69.20 | $69.20 | 325,580 | — | — |
| 2019-10-10 | $67.70 | $67.70 | 284,590 | — | — |
| 2019-10-09 | $68.00 | $68.00 | 136,560 | — | — |
| 2019-10-08 | $66.90 | $66.90 | 221,980 | — | — |
| 2019-10-07 | $67.10 | $67.10 | 245,350 | — | — |
| 2019-10-04 | $69.60 | $69.60 | 265,670 | — | — |
| 2019-10-03 | $69.60 | $69.60 | 378,750 | — | — |
| 2019-10-02 | $67.50 | $67.50 | 180,250 | — | — |
| 2019-10-01 | $70.20 | $70.20 | 167,710 | — | — |
| 2019-09-30 | $70.90 | $70.90 | 123,890 | — | — |
| 2019-09-27 | $70.60 | $70.60 | 82,090 | — | — |
| 2019-09-26 | $70.10 | $70.10 | 107,050 | — | — |
| 2019-09-25 | $71.80 | $71.80 | 180,150 | — | — |
| 2019-09-24 | $70.80 | $70.80 | 202,210 | — | — |
| 2019-09-23 | $71.30 | $71.30 | 117,890 | — | — |
| 2019-09-20 | $70.50 | $70.50 | 190,210 | — | — |
| 2019-09-19 | $74.10 | $74.10 | 399,090 | — | — |
| 2019-09-18 | $72.00 | $72.00 | 260,300 | — | — |
| 2019-09-17 | $76.10 | $76.10 | 204,160 | — | — |
| 2019-09-16 | $79.20 | $79.20 | 91,860 | — | — |
| 2019-09-13 | $79.80 | $79.80 | 141,760 | — | — |
| 2019-09-12 | $77.30 | $77.30 | 105,810 | — | — |
| 2019-09-11 | $81.10 | $81.10 | 120,910 | — | — |
| 2019-09-10 | $80.80 | $80.80 | 235,100 | — | — |
| 2019-09-09 | $81.90 | $81.90 | 152,780 | — | — |
| 2019-09-06 | $81.10 | $81.10 | 136,070 | — | — |
| 2019-09-05 | $79.40 | $79.40 | 354,340 | — | — |
| 2019-09-04 | $78.30 | $78.30 | 187,550 | — | — |
| 2019-09-03 | $78.20 | $78.20 | 201,710 | — | — |
| 2019-08-30 | $77.60 | $77.60 | 190,470 | — | — |
| 2019-08-29 | $78.30 | $78.30 | 289,210 | — | — |
| 2019-08-28 | $78.50 | $78.50 | 184,740 | — | — |
| 2019-08-27 | $79.50 | $79.50 | 133,590 | — | — |
| 2019-08-26 | $80.00 | $80.00 | 137,280 | — | — |
| 2019-08-23 | $80.20 | $80.20 | 213,970 | — | — |
| 2019-08-22 | $82.80 | $82.80 | 148,420 | — | — |
| 2019-08-21 | $84.80 | $84.80 | 205,020 | — | — |
| 2019-08-20 | $83.00 | $83.00 | 221,710 | — | — |
| 2019-08-19 | $83.70 | $83.70 | 167,000 | — | — |
| 2019-08-16 | $81.90 | $81.90 | 181,200 | — | — |
| 2019-08-15 | $83.70 | $83.70 | 357,330 | — | — |
| 2019-08-14 | $85.30 | $85.30 | 172,140 | — | — |
| 2019-08-13 | $89.70 | $89.70 | 365,390 | — | — |
| 2019-08-12 | $90.10 | $90.10 | 384,310 | — | — |
| 2019-08-09 | $89.00 | $89.00 | 702,430 | — | — |
| 2019-08-08 | $94.10 | $94.10 | 1,222,600 | — | — |
| 2019-08-07 | $126.00 | $126.00 | 292,450 | — | — |
| 2019-08-06 | $130.00 | $130.00 | 91,010 | — | — |
| 2019-08-05 | $130.20 | $130.20 | 143,340 | — | — |
| 2019-08-02 | $134.00 | $134.00 | 76,360 | — | — |
| 2019-08-01 | $136.70 | $136.70 | 104,340 | — | — |
| 2019-07-31 | $138.50 | $138.50 | 76,990 | — | — |
| 2019-07-30 | $138.40 | $138.40 | 47,990 | — | — |
| 2019-07-29 | $138.10 | $138.10 | 78,530 | — | — |
| 2019-07-26 | $139.60 | $139.60 | 53,040 | — | — |
| 2019-07-25 | $138.20 | $138.20 | 185,270 | — | — |
| 2019-07-24 | $140.70 | $140.70 | 168,300 | — | — |
| 2019-07-23 | $136.70 | $136.70 | 259,430 | — | — |
| 2019-07-22 | $134.00 | $134.00 | 75,550 | — | — |
| 2019-07-19 | $130.90 | $130.90 | 59,290 | — | — |
| 2019-07-18 | $130.90 | $130.90 | 91,720 | — | — |
| 2019-07-17 | $131.70 | $131.70 | 145,020 | — | — |
| 2019-07-16 | $135.30 | $135.30 | 95,380 | — | — |
| 2019-07-15 | $139.30 | $139.30 | 129,290 | — | — |
| 2019-07-12 | $138.20 | $138.20 | 221,260 | — | — |
| 2019-07-11 | $137.90 | $137.90 | 266,260 | — | — |
| 2019-07-10 | $139.10 | $139.10 | 160,870 | — | — |
| 2019-07-09 | $135.00 | $135.00 | 170,700 | — | — |
| 2019-07-08 | $130.90 | $130.90 | 131,470 | — | — |
| 2019-07-05 | $129.30 | $129.30 | 191,320 | — | — |
| 2019-07-03 | $130.10 | $130.10 | 90,380 | — | — |
| 2019-07-02 | $130.00 | $130.00 | 59,640 | — | — |
| 2019-07-01 | $128.40 | $128.40 | 133,850 | — | — |
| 2019-06-28 | $130.10 | $130.10 | 136,030 | — | — |
| 2019-06-27 | $129.60 | $129.60 | 178,340 | — | — |
| 2019-06-26 | $131.70 | $131.70 | 103,800 | — | — |
| 2019-06-25 | $136.50 | $136.50 | 282,320 | — | — |
| 2019-06-24 | $143.80 | $143.80 | 80,770 | — | — |
| 2019-06-21 | $146.00 | $146.00 | 85,020 | — | — |
| 2019-06-20 | $149.00 | $149.00 | 126,430 | — | — |
| 2019-06-19 | $146.00 | $146.00 | 171,220 | — | — |
| 2019-06-18 | $146.00 | $146.00 | 177,070 | — | — |
| 2019-06-17 | $146.10 | $146.10 | 92,790 | — | — |
| 2019-06-14 | $145.20 | $145.20 | 82,710 | — | — |
| 2019-06-13 | $151.00 | $151.00 | 32,790 | — | — |
| 2019-06-12 | $147.20 | $147.20 | 44,160 | — | — |
| 2019-06-11 | $150.30 | $150.30 | 76,160 | — | — |
| 2019-06-10 | $151.70 | $151.70 | 70,980 | — | — |
| 2019-06-07 | $146.90 | $146.90 | 67,280 | — | — |
| 2019-06-06 | $145.50 | $145.50 | 83,210 | — | — |
| 2019-06-05 | $146.00 | $146.00 | 80,480 | — | — |
| 2019-06-04 | $148.90 | $148.90 | 126,300 | — | — |
| 2019-06-03 | $140.70 | $140.70 | 142,250 | — | — |
| 2019-05-31 | $144.20 | $144.20 | 104,470 | — | — |
| 2019-05-30 | $141.90 | $141.90 | 56,480 | — | — |
| 2019-05-29 | $141.60 | $141.60 | 44,840 | — | — |
| 2019-05-28 | $144.70 | $144.70 | 50,940 | — | — |
| 2019-05-24 | $144.30 | $144.30 | 39,700 | — | — |
| 2019-05-23 | $143.10 | $143.10 | 51,320 | — | — |
| 2019-05-22 | $146.10 | $146.10 | 102,800 | — | — |
| 2019-05-21 | $149.00 | $149.00 | 76,390 | — | — |
| 2019-05-20 | $146.00 | $146.00 | 110,140 | — | — |
| 2019-05-17 | $151.90 | $151.90 | 134,790 | — | — |
| 2019-05-16 | $156.10 | $156.10 | 261,790 | — | — |
| 2019-05-15 | $154.30 | $154.30 | 142,120 | — | — |
| 2019-05-14 | $151.10 | $151.10 | 192,470 | — | — |
| 2019-05-13 | $149.80 | $149.80 | 181,860 | — | — |
| 2019-05-10 | $160.00 | $160.00 | 221,990 | — | — |
| 2019-05-09 | $165.00 | $165.00 | 376,530 | — | — |
| 2019-05-08 | $180.60 | $180.60 | 152,490 | — | — |
| 2019-05-07 | $183.10 | $183.10 | 103,960 | — | — |
| 2019-05-06 | $185.50 | $185.50 | 116,360 | — | — |
| 2019-05-03 | $184.90 | $184.90 | 99,310 | — | — |
| 2019-05-02 | $179.70 | $179.70 | 122,410 | — | — |
| 2019-05-01 | $179.70 | $179.70 | 131,870 | — | — |
| 2019-04-30 | $173.80 | $173.80 | 142,640 | — | — |
| 2019-04-29 | $170.80 | $170.80 | 170,210 | — | — |
| 2019-04-26 | $163.20 | $163.20 | 280,220 | — | — |
| 2019-04-25 | $161.90 | $161.90 | 89,760 | — | — |
| 2019-04-24 | $167.10 | $167.10 | 144,550 | — | — |
| 2019-04-23 | $168.40 | $168.40 | 297,600 | — | — |
| 2019-04-22 | $162.10 | $162.10 | 94,200 | — | — |
| 2019-04-18 | $158.30 | $158.30 | 100,250 | — | — |
| 2019-04-17 | $160.10 | $160.10 | 269,630 | — | — |
| 2019-04-16 | $155.00 | $155.00 | 118,650 | — | — |
| 2019-04-15 | $156.60 | $156.60 | 55,940 | — | — |
| 2019-04-12 | $157.60 | $157.60 | 44,050 | — | — |
| 2019-04-11 | $157.20 | $157.20 | 103,300 | — | — |
| 2019-04-10 | $156.20 | $156.20 | 94,340 | — | — |
| 2019-04-09 | $155.00 | $155.00 | 46,240 | — | — |
| 2019-04-08 | $155.30 | $155.30 | 67,010 | — | — |
| 2019-04-05 | $154.10 | $154.10 | 114,370 | — | — |
| 2019-04-04 | $152.30 | $152.30 | 88,600 | — | — |
| 2019-04-03 | $155.90 | $155.90 | 79,460 | — | — |
| 2019-04-02 | $155.60 | $155.60 | 73,560 | — | — |
| 2019-04-01 | $155.70 | $155.70 | 71,580 | — | — |
| 2019-03-29 | $154.40 | $154.40 | 101,490 | — | — |
| 2019-03-28 | $155.40 | $155.40 | 104,600 | — | — |
| 2019-03-27 | $155.00 | $155.00 | 33,780 | — | — |
| 2019-03-26 | $158.10 | $158.10 | 30,630 | — | — |
| 2019-03-25 | $160.30 | $160.30 | 55,920 | — | — |
| 2019-03-22 | $165.30 | $165.30 | 52,870 | — | — |
| 2019-03-21 | $165.50 | $165.50 | 43,450 | — | — |
| 2019-03-20 | $161.20 | $161.20 | 57,170 | — | — |
| 2019-03-19 | $163.80 | $163.80 | 56,120 | — | — |
| 2019-03-18 | $159.70 | $159.70 | 86,660 | — | — |
| 2019-03-15 | $158.70 | $158.70 | 40,830 | — | — |
| 2019-03-14 | $158.00 | $158.00 | 55,470 | — | — |
| 2019-03-13 | $161.00 | $161.00 | 89,710 | — | — |
| 2019-03-12 | $160.10 | $160.10 | 63,730 | — | — |
| 2019-03-11 | $159.80 | $159.80 | 71,470 | — | — |
| 2019-03-08 | $160.30 | $160.30 | 70,350 | — | — |
| 2019-03-07 | $160.50 | $160.50 | 54,980 | — | — |
| 2019-03-06 | $162.50 | $162.50 | 37,700 | — | — |
| 2019-03-05 | $163.80 | $163.80 | 42,330 | — | — |
| 2019-03-04 | $161.90 | $161.90 | 72,500 | — | — |
| 2019-03-01 | $163.80 | $163.80 | 87,850 | — | — |
| 2019-02-28 | $164.20 | $164.20 | 65,000 | — | — |
| 2019-02-27 | $166.10 | $166.10 | 44,900 | — | — |
| 2019-02-26 | $165.70 | $165.70 | 63,420 | — | — |
| 2019-02-25 | $164.60 | $164.60 | 71,760 | — | — |
| 2019-02-22 | $164.60 | $164.60 | 121,100 | — | — |
| 2019-02-21 | $162.20 | $162.20 | 68,410 | — | — |
| 2019-02-20 | $164.50 | $164.50 | 74,020 | — | — |
| 2019-02-19 | $165.30 | $165.30 | 78,570 | — | — |
| 2019-02-15 | $168.40 | $168.40 | 106,540 | — | — |
| 2019-02-14 | $171.10 | $171.10 | 68,150 | — | — |
| 2019-02-13 | $170.80 | $170.80 | 74,500 | — | — |
| 2019-02-12 | $172.50 | $172.50 | 105,300 | — | — |
| 2019-02-11 | $170.60 | $170.60 | 137,580 | — | — |
| 2019-02-08 | $167.20 | $167.20 | 395,920 | — | — |
| 2019-02-07 | $170.30 | $170.30 | 198,330 | — | — |
| 2019-02-06 | $166.30 | $166.30 | 62,550 | — | — |
| 2019-02-05 | $168.30 | $168.30 | 122,220 | — | — |
| 2019-02-04 | $172.50 | $172.50 | 99,500 | — | — |
| 2019-02-01 | $169.40 | $169.40 | 92,400 | — | — |
| 2019-01-31 | $170.00 | $170.00 | 119,120 | — | — |
| 2019-01-30 | $165.50 | $165.50 | 60,850 | — | — |
| 2019-01-29 | $158.90 | $158.90 | 74,660 | — | — |
| 2019-01-28 | $163.40 | $163.40 | 57,300 | — | — |
| 2019-01-25 | $163.80 | $163.80 | 53,120 | — | — |
| 2019-01-24 | $162.90 | $162.90 | 32,470 | — | — |
| 2019-01-23 | $160.80 | $160.80 | 50,610 | — | — |
| 2019-01-22 | $159.70 | $159.70 | 51,970 | — | — |
| 2019-01-18 | $165.00 | $165.00 | 91,130 | — | — |
| 2019-01-17 | $161.40 | $161.40 | 74,060 | — | — |
| 2019-01-16 | $159.20 | $159.20 | 62,350 | — | — |
| 2019-01-15 | $160.30 | $160.30 | 107,190 | — | — |
| 2019-01-14 | $148.80 | $148.80 | 72,810 | — | — |
| 2019-01-11 | $150.80 | $150.80 | 338,990 | — | — |
| 2019-01-10 | $152.80 | $152.80 | 94,010 | — | — |
| 2019-01-09 | $153.30 | $153.30 | 108,950 | — | — |
| 2019-01-08 | $154.10 | $154.10 | 112,940 | — | — |
| 2019-01-07 | $154.20 | $154.20 | 82,240 | — | — |
| 2019-01-04 | $158.00 | $158.00 | 80,120 | — | — |
| 2019-01-03 | $149.00 | $149.00 | 50,430 | — | — |
| 2019-01-02 | $157.80 | $157.80 | 70,540 | — | — |