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
- 1973-02-21 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 | $208.60 | $381.82 | 1,080,850 | — | — |
| 2019-12-30 | $207.49 | $379.78 | 578,757 | — | — |
| 2019-12-27 | $209.27 | $383.05 | 712,657 | — | — |
| 2019-12-26 | $207.90 | $380.54 | 654,768 | — | — |
| 2019-12-24 | $209.40 | $383.28 | 274,450 | — | — |
| 2019-12-23 | $209.76 | $383.95 | 1,084,631 | — | — |
| 2019-12-20 | $208.36 | $381.38 | 3,126,904 | — | — |
| 2019-12-19 | $205.45 | $376.06 | 1,502,629 | — | — |
| 2019-12-18 | $204.92 | $375.09 | 1,526,359 | — | — |
| 2019-12-17 | $206.34 | $377.69 | 1,828,058 | — | — |
| 2019-12-16 | $206.99 | $378.88 | 1,879,428 | — | — |
| 2019-12-13 | $206.11 | $377.26 | 2,201,857 | — | — |
| 2019-12-12 | $203.59 | $372.65 | 1,826,493 | — | — |
| 2019-12-11 | $200.23 | $366.50 | 1,403,671 | — | — |
| 2019-12-10 | $197.30 | $361.14 | 1,270,553 | — | — |
| 2019-12-09 | $197.81 | $362.07 | 1,186,980 | — | — |
| 2019-12-06 | $199.95 | $364.87 | 1,363,775 | — | — |
| 2019-12-05 | $198.58 | $362.38 | 1,088,151 | — | — |
| 2019-12-04 | $197.29 | $360.03 | 1,429,747 | — | — |
| 2019-12-03 | $196.14 | $357.93 | 2,163,656 | — | — |
| 2019-12-02 | $198.67 | $362.55 | 1,851,135 | — | — |
| 2019-11-29 | $198.27 | $361.81 | 760,376 | — | — |
| 2019-11-27 | $199.72 | $364.47 | 1,885,816 | — | — |
| 2019-11-26 | $195.75 | $357.22 | 1,939,924 | — | — |
| 2019-11-25 | $194.71 | $355.31 | 1,612,018 | — | — |
| 2019-11-22 | $191.66 | $349.76 | 1,270,944 | — | — |
| 2019-11-21 | $190.95 | $348.46 | 1,315,925 | — | — |
| 2019-11-20 | $189.28 | $345.40 | 1,665,344 | — | — |
| 2019-11-19 | $188.51 | $344.01 | 1,407,322 | — | — |
| 2019-11-18 | $186.77 | $340.83 | 2,338,235 | — | — |
| 2019-11-15 | $190.44 | $347.53 | 1,508,627 | — | — |
| 2019-11-14 | $190.83 | $348.23 | 1,309,015 | — | — |
| 2019-11-13 | $189.45 | $345.73 | 1,718,800 | — | — |
| 2019-11-12 | $185.89 | $339.22 | 1,350,346 | — | — |
| 2019-11-11 | $185.95 | $339.33 | 1,414,623 | — | — |
| 2019-11-08 | $187.75 | $342.62 | 1,950,224 | — | — |
| 2019-11-07 | $187.58 | $342.31 | 1,902,244 | — | — |
| 2019-11-06 | $192.35 | $351.02 | 2,328,196 | — | — |
| 2019-11-05 | $189.20 | $345.27 | 3,765,114 | — | — |
| 2019-11-04 | $199.95 | $364.89 | 1,659,085 | — | — |
| 2019-11-01 | $198.00 | $361.32 | 1,805,763 | — | — |
| 2019-10-31 | $196.35 | $358.31 | 2,124,672 | — | — |
| 2019-10-30 | $196.31 | $358.24 | 940,692 | — | — |
| 2019-10-29 | $195.03 | $355.90 | 2,116,980 | — | — |
| 2019-10-28 | $188.74 | $344.43 | 2,486,738 | — | — |
| 2019-10-25 | $187.38 | $341.93 | 2,237,190 | — | — |
| 2019-10-24 | $188.60 | $344.17 | 1,800,939 | — | — |
| 2019-10-23 | $192.97 | $352.15 | 1,253,734 | — | — |
| 2019-10-22 | $191.96 | $350.30 | 912,530 | — | — |
| 2019-10-21 | $194.89 | $355.65 | 1,237,567 | — | — |
| 2019-10-18 | $198.34 | $361.93 | 1,098,973 | — | — |
| 2019-10-17 | $196.96 | $359.43 | 1,256,863 | — | — |
| 2019-10-16 | $194.00 | $354.03 | 1,321,792 | — | — |
| 2019-10-15 | $194.26 | $354.50 | 1,176,419 | — | — |
| 2019-10-14 | $192.30 | $350.92 | 801,055 | — | — |
| 2019-10-11 | $193.94 | $353.91 | 1,106,535 | — | — |
| 2019-10-10 | $190.63 | $347.87 | 757,508 | — | — |
| 2019-10-09 | $190.07 | $346.85 | 771,589 | — | — |
| 2019-10-08 | $187.51 | $342.19 | 1,163,902 | — | — |
| 2019-10-07 | $191.43 | $349.32 | 1,158,426 | — | — |
| 2019-10-04 | $194.13 | $354.26 | 796,883 | — | — |
| 2019-10-03 | $192.45 | $351.19 | 1,062,336 | — | — |
| 2019-10-02 | $190.11 | $346.93 | 1,383,201 | — | — |
| 2019-10-01 | $192.24 | $350.81 | 1,135,610 | — | — |
| 2019-09-30 | $194.02 | $354.05 | 2,171,479 | — | — |
| 2019-09-27 | $190.24 | $347.15 | 1,182,807 | — | — |
| 2019-09-26 | $192.16 | $350.67 | 1,383,723 | — | — |
| 2019-09-25 | $194.78 | $355.44 | 1,126,614 | — | — |
| 2019-09-24 | $192.53 | $351.34 | 1,626,490 | — | — |
| 2019-09-23 | $194.38 | $354.71 | 1,196,758 | — | — |
| 2019-09-20 | $194.47 | $354.88 | 2,493,517 | — | — |
| 2019-09-19 | $196.64 | $358.84 | 1,100,668 | — | — |
| 2019-09-18 | $197.51 | $360.44 | 959,336 | — | — |
| 2019-09-17 | $198.00 | $361.32 | 1,089,716 | — | — |
| 2019-09-16 | $198.44 | $362.13 | 1,112,141 | — | — |
| 2019-09-13 | $199.95 | $364.89 | 879,674 | — | — |
| 2019-09-12 | $201.07 | $366.92 | 1,430,399 | — | — |
| 2019-09-11 | $200.18 | $365.31 | 1,542,787 | — | — |
| 2019-09-10 | $199.81 | $364.62 | 2,233,801 | — | — |
| 2019-09-09 | $197.73 | $360.83 | 1,131,177 | — | — |
| 2019-09-06 | $201.32 | $367.38 | 1,761,825 | — | — |
| 2019-09-05 | $198.25 | $360.70 | 1,339,263 | — | — |
| 2019-09-04 | $195.36 | $355.44 | 1,337,960 | — | — |
| 2019-09-03 | $190.24 | $346.12 | 1,122,833 | — | — |
| 2019-08-30 | $194.75 | $354.34 | 1,042,910 | — | — |
| 2019-08-29 | $195.61 | $355.90 | 680,192 | — | — |
| 2019-08-28 | $194.06 | $353.07 | 742,644 | — | — |
| 2019-08-27 | $191.99 | $349.32 | 1,180,721 | — | — |
| 2019-08-26 | $190.83 | $347.21 | 940,822 | — | — |
| 2019-08-23 | $190.45 | $346.51 | 1,442,003 | — | — |
| 2019-08-22 | $195.72 | $356.10 | 1,504,846 | — | — |
| 2019-08-21 | $194.33 | $353.57 | 1,314,230 | — | — |
| 2019-08-20 | $191.19 | $347.86 | 1,176,158 | — | — |
| 2019-08-19 | $192.88 | $350.93 | 877,327 | — | — |
| 2019-08-16 | $190.47 | $346.54 | 1,022,831 | — | — |
| 2019-08-15 | $188.95 | $343.78 | 1,271,205 | — | — |
| 2019-08-14 | $187.69 | $341.49 | 1,341,610 | — | — |
| 2019-08-13 | $194.31 | $353.53 | 1,210,057 | — | — |
| 2019-08-12 | $191.10 | $347.70 | 707,051 | — | — |
| 2019-08-09 | $195.08 | $354.94 | 1,503,542 | — | — |
| 2019-08-08 | $192.95 | $351.06 | 1,703,154 | — | — |
| 2019-08-07 | $187.67 | $341.46 | 1,985,818 | — | — |
| 2019-08-06 | $185.72 | $337.90 | 3,422,997 | — | — |
| 2019-08-05 | $181.27 | $329.81 | 2,835,504 | — | — |
| 2019-08-02 | $190.74 | $347.04 | 1,521,535 | — | — |
| 2019-08-01 | $193.55 | $352.15 | 1,304,061 | — | — |
| 2019-07-31 | $193.89 | $352.78 | 2,193,122 | — | — |
| 2019-07-30 | $197.91 | $360.08 | 783,453 | — | — |
| 2019-07-29 | $195.42 | $355.55 | 989,584 | — | — |
| 2019-07-26 | $195.11 | $355.00 | 864,289 | — | — |
| 2019-07-25 | $194.93 | $354.66 | 1,136,001 | — | — |
| 2019-07-24 | $196.54 | $357.59 | 967,159 | — | — |
| 2019-07-23 | $196.19 | $356.95 | 979,415 | — | — |
| 2019-07-22 | $193.67 | $352.37 | 1,349,172 | — | — |
| 2019-07-19 | $192.39 | $350.04 | 989,584 | — | — |
| 2019-07-18 | $194.68 | $354.21 | 704,704 | — | — |
| 2019-07-17 | $193.17 | $351.45 | 920,092 | — | — |
| 2019-07-16 | $192.81 | $350.80 | 773,284 | — | — |
| 2019-07-15 | $194.23 | $353.39 | 879,152 | — | — |
| 2019-07-12 | $193.96 | $352.89 | 841,212 | — | — |
| 2019-07-11 | $196.48 | $357.48 | 1,337,699 | — | — |
| 2019-07-10 | $194.41 | $353.71 | 927,914 | — | — |
| 2019-07-09 | $193.07 | $351.27 | 1,202,755 | — | — |
| 2019-07-08 | $192.49 | $350.22 | 1,389,720 | — | — |
| 2019-07-05 | $194.97 | $354.73 | 749,685 | — | — |
| 2019-07-03 | $195.77 | $356.18 | 792,580 | — | — |
| 2019-07-02 | $194.71 | $354.26 | 1,090,889 | — | — |
| 2019-07-01 | $195.24 | $355.22 | 1,351,389 | — | — |
| 2019-06-28 | $193.29 | $351.67 | 2,023,758 | — | — |
| 2019-06-27 | $191.10 | $347.68 | 1,169,900 | — | — |
| 2019-06-26 | $190.30 | $346.23 | 1,586,725 | — | — |
| 2019-06-25 | $190.38 | $346.39 | 1,771,212 | — | — |
| 2019-06-24 | $191.73 | $348.84 | 1,442,655 | — | — |
| 2019-06-21 | $189.68 | $345.10 | 3,144,244 | — | — |
| 2019-06-20 | $188.00 | $342.06 | 2,041,620 | — | — |
| 2019-06-19 | $182.73 | $332.46 | 1,993,641 | — | — |
| 2019-06-18 | $181.44 | $330.11 | 1,141,086 | — | — |
| 2019-06-17 | $179.62 | $326.81 | 1,236,524 | — | — |
| 2019-06-14 | $179.60 | $326.77 | 1,283,200 | — | — |
| 2019-06-13 | $181.81 | $330.78 | 1,606,933 | — | — |
| 2019-06-12 | $181.75 | $330.69 | 1,311,753 | — | — |
| 2019-06-11 | $181.79 | $330.76 | 1,244,086 | — | — |
| 2019-06-10 | $184.24 | $335.21 | 1,669,777 | — | — |
| 2019-06-07 | $182.83 | $332.65 | 1,655,826 | — | — |
| 2019-06-06 | $181.49 | $330.21 | 2,181,388 | — | — |
| 2019-06-05 | $183.59 | $332.95 | 1,917,759 | — | — |
| 2019-06-04 | $180.41 | $327.19 | 1,310,449 | — | — |
| 2019-06-03 | $178.45 | $323.63 | 1,470,034 | — | — |
| 2019-05-31 | $179.05 | $324.71 | 1,354,648 | — | — |
| 2019-05-30 | $181.93 | $329.94 | 940,952 | — | — |
| 2019-05-29 | $179.48 | $325.49 | 1,479,813 | — | — |
| 2019-05-28 | $179.60 | $325.71 | 2,946,327 | — | — |
| 2019-05-24 | $180.39 | $327.15 | 1,695,070 | — | — |
| 2019-05-23 | $179.48 | $325.49 | 1,474,989 | — | — |
| 2019-05-22 | $180.76 | $327.83 | 1,666,517 | — | — |
| 2019-05-21 | $179.45 | $325.45 | 2,248,142 | — | — |
| 2019-05-20 | $175.92 | $319.04 | 2,044,358 | — | — |
| 2019-05-17 | $175.15 | $317.65 | 3,246,592 | — | — |
| 2019-05-16 | $173.29 | $314.27 | 1,997,161 | — | — |
| 2019-05-15 | $172.89 | $313.54 | 1,876,299 | — | — |
| 2019-05-14 | $170.92 | $309.97 | 1,837,315 | — | — |
| 2019-05-13 | $171.57 | $311.15 | 2,098,205 | — | — |
| 2019-05-10 | $172.88 | $313.53 | 3,242,811 | — | — |
| 2019-05-09 | $176.25 | $319.65 | 3,803,054 | — | — |
| 2019-05-08 | $178.19 | $323.17 | 2,034,189 | — | — |
| 2019-05-07 | $178.36 | $323.47 | 1,939,924 | — | — |
| 2019-05-06 | $182.94 | $331.78 | 1,830,144 | — | — |
| 2019-05-03 | $182.46 | $330.90 | 1,206,537 | — | — |
| 2019-05-02 | $181.52 | $329.21 | 1,244,607 | — | — |
| 2019-05-01 | $180.74 | $327.79 | 1,222,312 | — | — |
| 2019-04-30 | $184.64 | $334.87 | 2,357,140 | — | — |
| 2019-04-29 | $181.55 | $329.26 | 1,438,352 | — | — |
| 2019-04-26 | $182.64 | $331.22 | 1,052,036 | — | — |
| 2019-04-25 | $182.11 | $330.26 | 2,368,874 | — | — |
| 2019-04-24 | $178.32 | $323.40 | 2,306,161 | — | — |
| 2019-04-23 | $174.90 | $317.20 | 3,334,208 | — | — |
| 2019-04-22 | $172.60 | $313.03 | 1,942,140 | — | — |
| 2019-04-18 | $174.79 | $316.99 | 3,315,172 | — | — |
| 2019-04-17 | $173.24 | $314.18 | 6,121,602 | — | — |
| 2019-04-16 | $184.09 | $333.87 | 2,033,015 | — | — |
| 2019-04-15 | $188.83 | $342.46 | 1,437,179 | — | — |
| 2019-04-12 | $189.22 | $343.17 | 1,745,006 | — | — |
| 2019-04-11 | $193.07 | $350.15 | 1,250,866 | — | — |
| 2019-04-10 | $193.46 | $350.85 | 1,088,803 | — | — |
| 2019-04-09 | $191.57 | $347.43 | 1,748,526 | — | — |
| 2019-04-08 | $192.51 | $349.12 | 1,623,361 | — | — |
| 2019-04-05 | $192.73 | $349.53 | 1,923,105 | — | — |
| 2019-04-04 | $192.97 | $349.96 | 1,506,802 | — | — |
| 2019-04-03 | $191.28 | $346.90 | 1,791,552 | — | — |
| 2019-04-02 | $192.31 | $348.78 | 1,280,201 | — | — |
| 2019-04-01 | $192.81 | $349.68 | 1,462,864 | — | — |
| 2019-03-29 | $191.54 | $347.37 | 1,934,318 | — | — |
| 2019-03-28 | $189.45 | $343.57 | 1,290,762 | — | — |
| 2019-03-27 | $188.37 | $341.63 | 1,402,758 | — | — |
| 2019-03-26 | $189.45 | $343.57 | 1,800,417 | — | — |
| 2019-03-25 | $185.04 | $335.58 | 1,491,417 | — | — |
| 2019-03-22 | $184.17 | $334.00 | 1,426,618 | — | — |
| 2019-03-21 | $188.23 | $341.38 | 1,450,347 | — | — |
| 2019-03-20 | $186.49 | $338.22 | 1,755,436 | — | — |
| 2019-03-19 | $189.88 | $344.37 | 1,773,690 | — | — |
| 2019-03-18 | $187.66 | $340.33 | 2,546,843 | — | — |
| 2019-03-15 | $194.75 | $353.20 | 2,627,418 | — | — |
| 2019-03-14 | $193.48 | $350.89 | 1,141,086 | — | — |
| 2019-03-13 | $194.53 | $352.80 | 1,044,996 | — | — |
| 2019-03-12 | $192.19 | $348.55 | 1,076,026 | — | — |
| 2019-03-11 | $191.70 | $347.66 | 833,780 | — | — |
| 2019-03-08 | $189.23 | $343.18 | 1,049,429 | — | — |
| 2019-03-07 | $189.19 | $343.12 | 937,693 | — | — |
| 2019-03-06 | $190.66 | $344.70 | 1,102,102 | — | — |
| 2019-03-05 | $193.46 | $349.76 | 748,512 | — | — |
| 2019-03-04 | $193.94 | $350.64 | 1,072,245 | — | — |
| 2019-03-01 | $195.10 | $352.73 | 1,275,899 | — | — |
| 2019-02-28 | $190.82 | $344.99 | 1,583,987 | — | — |
| 2019-02-27 | $191.97 | $347.07 | 918,657 | — | — |
| 2019-02-26 | $191.06 | $345.44 | 1,025,830 | — | — |
| 2019-02-25 | $191.96 | $347.06 | 1,360,776 | — | — |
| 2019-02-22 | $191.49 | $346.20 | 875,632 | — | — |
| 2019-02-21 | $189.98 | $343.47 | 908,749 | — | — |
| 2019-02-20 | $191.03 | $345.37 | 1,122,963 | — | — |
| 2019-02-19 | $190.24 | $343.95 | 952,165 | — | — |
| 2019-02-15 | $190.47 | $344.37 | 1,926,495 | — | — |
| 2019-02-14 | $187.54 | $339.06 | 1,130,525 | — | — |
| 2019-02-13 | $187.95 | $339.81 | 1,140,303 | — | — |
| 2019-02-12 | $188.88 | $341.48 | 1,428,313 | — | — |
| 2019-02-11 | $186.21 | $336.66 | 999,232 | — | — |
| 2019-02-08 | $185.77 | $335.87 | 1,280,201 | — | — |
| 2019-02-07 | $185.27 | $334.97 | 1,252,821 | — | — |
| 2019-02-06 | $186.43 | $337.06 | 1,630,923 | — | — |
| 2019-02-05 | $185.93 | $336.15 | 2,770,575 | — | — |
| 2019-02-04 | $189.57 | $342.73 | 1,280,332 | — | — |
| 2019-02-01 | $189.77 | $343.09 | 1,306,668 | — | — |
| 2019-01-31 | $191.33 | $345.92 | 2,027,539 | — | — |
| 2019-01-30 | $188.28 | $340.40 | 1,119,573 | — | — |
| 2019-01-29 | $185.96 | $336.20 | 1,296,108 | — | — |
| 2019-01-28 | $185.49 | $335.35 | 965,725 | — | — |
| 2019-01-25 | $186.42 | $337.05 | 1,607,194 | — | — |
| 2019-01-24 | $184.63 | $333.80 | 1,067,551 | — | — |
| 2019-01-23 | $183.42 | $331.61 | 943,169 | — | — |
| 2019-01-22 | $183.46 | $331.68 | 1,382,810 | — | — |
| 2019-01-18 | $185.67 | $335.69 | 1,761,955 | — | — |
| 2019-01-17 | $181.09 | $327.41 | 2,153,095 | — | — |
| 2019-01-16 | $177.38 | $320.70 | 1,011,749 | — | — |
| 2019-01-15 | $177.01 | $320.02 | 1,102,624 | — | — |
| 2019-01-14 | $173.63 | $313.92 | 1,234,177 | — | — |
| 2019-01-11 | $175.54 | $317.37 | 1,222,182 | — | — |
| 2019-01-10 | $175.99 | $318.17 | 1,096,626 | — | — |
| 2019-01-09 | $174.45 | $315.40 | 1,546,176 | — | — |
| 2019-01-08 | $170.81 | $308.81 | 1,475,902 | — | — |
| 2019-01-07 | $167.69 | $303.18 | 2,164,960 | — | — |
| 2019-01-04 | $166.43 | $300.90 | 2,574,744 | — | — |
| 2019-01-03 | $161.99 | $292.87 | 2,464,182 | — | — |
| 2019-01-02 | $168.80 | $305.18 | 1,534,312 | — | — |