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
- 1993-03-25 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 | $155.66 | $264.93 | 1,115,900 | — | — |
| 2019-12-30 | $155.31 | $264.33 | 677,300 | — | — |
| 2019-12-27 | $155.82 | $265.20 | 903,400 | — | — |
| 2019-12-26 | $154.75 | $263.38 | 1,044,800 | — | — |
| 2019-12-24 | $153.94 | $262.00 | 567,700 | — | — |
| 2019-12-23 | $154.20 | $262.44 | 1,367,400 | — | — |
| 2019-12-20 | $155.54 | $264.72 | 2,553,600 | — | — |
| 2019-12-19 | $154.50 | $262.95 | 2,717,400 | — | — |
| 2019-12-18 | $154.61 | $261.86 | 1,922,700 | — | — |
| 2019-12-17 | $156.20 | $264.56 | 1,703,800 | — | — |
| 2019-12-16 | $155.53 | $263.42 | 1,531,000 | — | — |
| 2019-12-13 | $154.64 | $261.91 | 1,107,900 | — | — |
| 2019-12-12 | $153.68 | $260.29 | 1,131,500 | — | — |
| 2019-12-11 | $151.97 | $257.39 | 1,200,500 | — | — |
| 2019-12-10 | $152.96 | $259.07 | 1,270,300 | — | — |
| 2019-12-09 | $153.00 | $259.14 | 1,786,100 | — | — |
| 2019-12-06 | $152.20 | $257.78 | 1,200,800 | — | — |
| 2019-12-05 | $150.29 | $254.55 | 1,266,800 | — | — |
| 2019-12-04 | $151.06 | $255.85 | 1,438,700 | — | — |
| 2019-12-03 | $149.38 | $253.00 | 1,425,600 | — | — |
| 2019-12-02 | $149.78 | $253.68 | 1,091,200 | — | — |
| 2019-11-29 | $151.48 | $256.56 | 678,400 | — | — |
| 2019-11-27 | $152.08 | $257.58 | 845,700 | — | — |
| 2019-11-26 | $151.77 | $257.05 | 1,426,300 | — | — |
| 2019-11-25 | $149.97 | $254.00 | 1,437,600 | — | — |
| 2019-11-22 | $151.13 | $255.97 | 1,183,900 | — | — |
| 2019-11-21 | $149.97 | $254.00 | 1,631,300 | — | — |
| 2019-11-20 | $152.51 | $258.31 | 1,206,600 | — | — |
| 2019-11-19 | $152.83 | $258.85 | 1,142,100 | — | — |
| 2019-11-18 | $152.82 | $258.83 | 1,243,900 | — | — |
| 2019-11-15 | $151.29 | $256.24 | 1,710,700 | — | — |
| 2019-11-14 | $151.35 | $256.34 | 1,469,000 | — | — |
| 2019-11-13 | $152.31 | $257.97 | 975,200 | — | — |
| 2019-11-12 | $151.40 | $256.43 | 1,117,400 | — | — |
| 2019-11-11 | $151.32 | $256.29 | 940,700 | — | — |
| 2019-11-08 | $151.51 | $256.61 | 1,161,800 | — | — |
| 2019-11-07 | $152.92 | $259.00 | 2,360,200 | — | — |
| 2019-11-06 | $152.18 | $257.75 | 2,324,200 | — | — |
| 2019-11-05 | $148.83 | $252.07 | 3,638,200 | — | — |
| 2019-11-04 | $147.72 | $250.19 | 1,946,100 | — | — |
| 2019-11-01 | $150.44 | $254.80 | 1,634,100 | — | — |
| 2019-10-31 | $152.42 | $258.15 | 1,638,000 | — | — |
| 2019-10-30 | $153.37 | $259.76 | 2,710,800 | — | — |
| 2019-10-29 | $148.63 | $251.73 | 2,590,300 | — | — |
| 2019-10-28 | $148.24 | $251.07 | 2,020,900 | — | — |
| 2019-10-25 | $149.14 | $252.60 | 2,201,800 | — | — |
| 2019-10-24 | $151.12 | $255.95 | 1,404,900 | — | — |
| 2019-10-23 | $150.16 | $254.33 | 1,445,000 | — | — |
| 2019-10-22 | $148.50 | $251.51 | 2,646,900 | — | — |
| 2019-10-21 | $153.30 | $259.64 | 1,265,400 | — | — |
| 2019-10-18 | $152.69 | $258.61 | 1,607,700 | — | — |
| 2019-10-17 | $153.02 | $259.17 | 1,252,500 | — | — |
| 2019-10-16 | $154.65 | $261.93 | 1,474,800 | — | — |
| 2019-10-15 | $155.21 | $262.88 | 1,138,900 | — | — |
| 2019-10-14 | $155.44 | $263.27 | 1,050,200 | — | — |
| 2019-10-11 | $155.10 | $262.69 | 2,543,700 | — | — |
| 2019-10-10 | $155.39 | $263.18 | 2,208,400 | — | — |
| 2019-10-09 | $156.80 | $265.57 | 1,080,900 | — | — |
| 2019-10-08 | $155.48 | $263.34 | 1,768,600 | — | — |
| 2019-10-07 | $159.66 | $270.42 | 1,592,700 | — | — |
| 2019-10-04 | $162.06 | $274.48 | 2,491,200 | — | — |
| 2019-10-03 | $156.45 | $264.98 | 1,132,700 | — | — |
| 2019-10-02 | $156.81 | $265.59 | 1,390,800 | — | — |
| 2019-10-01 | $158.63 | $268.67 | 1,029,000 | — | — |
| 2019-09-30 | $161.44 | $273.43 | 1,221,200 | — | — |
| 2019-09-27 | $160.51 | $271.85 | 842,900 | — | — |
| 2019-09-26 | $160.46 | $271.77 | 1,074,300 | — | — |
| 2019-09-25 | $158.79 | $268.94 | 1,071,700 | — | — |
| 2019-09-24 | $158.84 | $269.03 | 1,678,600 | — | — |
| 2019-09-23 | $157.71 | $267.11 | 1,329,500 | — | — |
| 2019-09-20 | $157.68 | $267.06 | 2,138,600 | — | — |
| 2019-09-19 | $158.50 | $268.45 | 1,426,300 | — | — |
| 2019-09-18 | $159.49 | $268.86 | 1,343,100 | — | — |
| 2019-09-17 | $159.72 | $269.24 | 1,587,100 | — | — |
| 2019-09-16 | $158.55 | $267.27 | 1,281,800 | — | — |
| 2019-09-13 | $158.97 | $267.98 | 1,864,200 | — | — |
| 2019-09-12 | $160.10 | $269.89 | 2,226,000 | — | — |
| 2019-09-11 | $159.74 | $269.28 | 1,455,200 | — | — |
| 2019-09-10 | $159.32 | $268.57 | 1,286,100 | — | — |
| 2019-09-09 | $160.26 | $270.16 | 1,025,300 | — | — |
| 2019-09-06 | $161.03 | $271.45 | 856,900 | — | — |
| 2019-09-05 | $160.63 | $270.78 | 1,016,300 | — | — |
| 2019-09-04 | $159.85 | $269.46 | 1,399,100 | — | — |
| 2019-09-03 | $158.56 | $267.29 | 1,472,600 | — | — |
| 2019-08-30 | $156.28 | $263.45 | 1,931,600 | — | — |
| 2019-08-29 | $157.37 | $265.28 | 1,413,800 | — | — |
| 2019-08-28 | $157.00 | $264.66 | 1,605,200 | — | — |
| 2019-08-27 | $155.53 | $262.18 | 1,721,900 | — | — |
| 2019-08-26 | $155.21 | $261.64 | 890,000 | — | — |
| 2019-08-23 | $153.22 | $258.29 | 1,334,300 | — | — |
| 2019-08-22 | $155.22 | $261.66 | 1,367,700 | — | — |
| 2019-08-21 | $154.95 | $261.20 | 1,033,300 | — | — |
| 2019-08-20 | $154.68 | $260.75 | 983,700 | — | — |
| 2019-08-19 | $155.74 | $262.54 | 1,413,800 | — | — |
| 2019-08-16 | $155.40 | $261.96 | 1,268,200 | — | — |
| 2019-08-15 | $153.93 | $259.48 | 1,325,400 | — | — |
| 2019-08-14 | $152.69 | $257.39 | 2,624,700 | — | — |
| 2019-08-13 | $158.83 | $267.74 | 1,777,000 | — | — |
| 2019-08-12 | $157.04 | $264.73 | 1,600,900 | — | — |
| 2019-08-09 | $159.62 | $269.08 | 2,115,500 | — | — |
| 2019-08-08 | $157.78 | $265.97 | 2,250,100 | — | — |
| 2019-08-07 | $154.15 | $259.86 | 2,415,100 | — | — |
| 2019-08-06 | $152.09 | $256.38 | 2,039,400 | — | — |
| 2019-08-05 | $148.49 | $250.31 | 2,077,100 | — | — |
| 2019-08-02 | $152.27 | $256.69 | 1,815,200 | — | — |
| 2019-08-01 | $151.16 | $254.82 | 1,814,000 | — | — |
| 2019-07-31 | $152.84 | $257.65 | 2,501,800 | — | — |
| 2019-07-30 | $153.31 | $258.44 | 1,522,200 | — | — |
| 2019-07-29 | $153.28 | $258.39 | 1,987,100 | — | — |
| 2019-07-26 | $152.97 | $257.87 | 1,639,600 | — | — |
| 2019-07-25 | $151.01 | $254.56 | 1,521,500 | — | — |
| 2019-07-24 | $151.58 | $255.52 | 2,302,900 | — | — |
| 2019-07-23 | $146.74 | $247.36 | 2,007,300 | — | — |
| 2019-07-22 | $147.79 | $249.13 | 1,096,400 | — | — |
| 2019-07-19 | $148.28 | $249.96 | 1,235,800 | — | — |
| 2019-07-18 | $150.63 | $253.92 | 820,100 | — | — |
| 2019-07-17 | $150.45 | $253.62 | 1,271,800 | — | — |
| 2019-07-16 | $151.44 | $255.29 | 1,484,200 | — | — |
| 2019-07-15 | $151.36 | $255.15 | 1,240,900 | — | — |
| 2019-07-12 | $149.37 | $251.80 | 979,900 | — | — |
| 2019-07-11 | $148.80 | $250.84 | 1,039,500 | — | — |
| 2019-07-10 | $149.15 | $251.43 | 1,161,400 | — | — |
| 2019-07-09 | $149.25 | $251.60 | 1,117,800 | — | — |
| 2019-07-08 | $149.43 | $251.90 | 1,173,200 | — | — |
| 2019-07-05 | $149.62 | $252.22 | 1,051,000 | — | — |
| 2019-07-03 | $150.25 | $253.28 | 1,287,100 | — | — |
| 2019-07-02 | $148.42 | $250.20 | 2,103,700 | — | — |
| 2019-07-01 | $147.84 | $249.22 | 2,115,900 | — | — |
| 2019-06-28 | $147.29 | $248.29 | 2,769,700 | — | — |
| 2019-06-27 | $147.16 | $248.07 | 1,521,100 | — | — |
| 2019-06-26 | $147.00 | $247.80 | 1,453,700 | — | — |
| 2019-06-25 | $150.94 | $254.44 | 1,637,300 | — | — |
| 2019-06-24 | $150.08 | $252.99 | 1,371,600 | — | — |
| 2019-06-21 | $149.64 | $252.25 | 2,185,400 | — | — |
| 2019-06-20 | $149.36 | $251.78 | 1,836,000 | — | — |
| 2019-06-19 | $149.45 | $250.67 | 1,768,500 | — | — |
| 2019-06-18 | $148.12 | $248.44 | 1,608,300 | — | — |
| 2019-06-17 | $148.39 | $248.89 | 1,198,100 | — | — |
| 2019-06-14 | $150.26 | $252.03 | 1,161,300 | — | — |
| 2019-06-13 | $148.84 | $249.64 | 1,190,700 | — | — |
| 2019-06-12 | $148.77 | $249.53 | 1,158,000 | — | — |
| 2019-06-11 | $148.61 | $249.26 | 1,028,700 | — | — |
| 2019-06-10 | $148.99 | $249.90 | 1,397,200 | — | — |
| 2019-06-07 | $149.44 | $250.65 | 1,795,900 | — | — |
| 2019-06-06 | $148.66 | $249.34 | 1,459,400 | — | — |
| 2019-06-05 | $149.42 | $250.62 | 1,459,200 | — | — |
| 2019-06-04 | $147.35 | $247.15 | 2,151,000 | — | — |
| 2019-06-03 | $147.81 | $247.92 | 1,393,100 | — | — |
| 2019-05-31 | $146.07 | $245.00 | 1,265,700 | — | — |
| 2019-05-30 | $145.78 | $244.51 | 1,187,100 | — | — |
| 2019-05-29 | $145.96 | $244.81 | 1,414,400 | — | — |
| 2019-05-28 | $146.46 | $245.65 | 1,106,100 | — | — |
| 2019-05-24 | $148.17 | $248.52 | 939,500 | — | — |
| 2019-05-23 | $147.07 | $246.68 | 1,305,700 | — | — |
| 2019-05-22 | $148.02 | $248.27 | 1,155,600 | — | — |
| 2019-05-21 | $146.21 | $245.23 | 1,249,000 | — | — |
| 2019-05-20 | $145.75 | $244.46 | 1,306,400 | — | — |
| 2019-05-17 | $144.99 | $243.19 | 1,440,700 | — | — |
| 2019-05-16 | $145.62 | $244.24 | 957,400 | — | — |
| 2019-05-15 | $143.67 | $240.97 | 967,900 | — | — |
| 2019-05-14 | $143.88 | $241.33 | 1,213,100 | — | — |
| 2019-05-13 | $143.35 | $240.44 | 1,314,700 | — | — |
| 2019-05-10 | $144.73 | $242.75 | 1,162,000 | — | — |
| 2019-05-09 | $142.65 | $239.26 | 1,112,500 | — | — |
| 2019-05-08 | $142.78 | $239.48 | 1,041,200 | — | — |
| 2019-05-07 | $142.79 | $239.50 | 1,524,600 | — | — |
| 2019-05-06 | $144.83 | $242.92 | 936,500 | — | — |
| 2019-05-03 | $145.05 | $243.29 | 1,196,900 | — | — |
| 2019-05-02 | $144.33 | $242.08 | 1,327,700 | — | — |
| 2019-05-01 | $144.23 | $241.91 | 1,930,800 | — | — |
| 2019-04-30 | $145.20 | $243.54 | 2,025,900 | — | — |
| 2019-04-29 | $143.63 | $240.91 | 1,162,800 | — | — |
| 2019-04-26 | $142.98 | $239.82 | 1,207,800 | — | — |
| 2019-04-25 | $141.71 | $237.69 | 1,314,900 | — | — |
| 2019-04-24 | $140.55 | $235.74 | 1,882,700 | — | — |
| 2019-04-23 | $138.60 | $232.47 | 993,200 | — | — |
| 2019-04-22 | $138.04 | $231.53 | 855,000 | — | — |
| 2019-04-18 | $138.66 | $232.57 | 1,302,200 | — | — |
| 2019-04-17 | $137.79 | $231.11 | 1,417,100 | — | — |
| 2019-04-16 | $140.21 | $235.17 | 1,172,400 | — | — |
| 2019-04-15 | $138.96 | $233.07 | 1,155,800 | — | — |
| 2019-04-12 | $139.17 | $233.43 | 1,544,000 | — | — |
| 2019-04-11 | $137.99 | $231.45 | 1,111,000 | — | — |
| 2019-04-10 | $137.41 | $230.47 | 1,003,400 | — | — |
| 2019-04-09 | $136.57 | $229.06 | 1,099,200 | — | — |
| 2019-04-08 | $137.16 | $230.05 | 1,065,900 | — | — |
| 2019-04-05 | $137.59 | $230.78 | 1,391,200 | — | — |
| 2019-04-04 | $136.77 | $229.40 | 2,271,700 | — | — |
| 2019-04-03 | $137.84 | $231.20 | 1,937,000 | — | — |
| 2019-04-02 | $139.91 | $234.67 | 1,372,100 | — | — |
| 2019-04-01 | $141.46 | $237.27 | 1,445,700 | — | — |
| 2019-03-29 | $140.08 | $234.95 | 2,007,500 | — | — |
| 2019-03-28 | $139.08 | $233.27 | 1,325,900 | — | — |
| 2019-03-27 | $138.84 | $232.87 | 1,818,600 | — | — |
| 2019-03-26 | $137.33 | $230.34 | 1,369,900 | — | — |
| 2019-03-25 | $136.67 | $229.23 | 1,159,900 | — | — |
| 2019-03-22 | $136.62 | $229.15 | 1,558,500 | — | — |
| 2019-03-21 | $136.17 | $228.39 | 1,154,900 | — | — |
| 2019-03-20 | $134.72 | $224.74 | 1,451,000 | — | — |
| 2019-03-19 | $135.70 | $226.37 | 1,679,900 | — | — |
| 2019-03-18 | $137.38 | $229.17 | 1,679,400 | — | — |
| 2019-03-15 | $136.35 | $227.46 | 2,307,700 | — | — |
| 2019-03-14 | $135.40 | $225.87 | 1,408,000 | — | — |
| 2019-03-13 | $134.52 | $224.40 | 1,501,000 | — | — |
| 2019-03-12 | $134.10 | $223.70 | 1,128,100 | — | — |
| 2019-03-11 | $133.41 | $222.55 | 1,367,900 | — | — |
| 2019-03-08 | $132.36 | $220.80 | 1,048,000 | — | — |
| 2019-03-07 | $132.68 | $221.33 | 1,245,200 | — | — |
| 2019-03-06 | $133.29 | $222.35 | 922,700 | — | — |
| 2019-03-05 | $133.54 | $222.77 | 1,314,600 | — | — |
| 2019-03-04 | $133.57 | $222.82 | 1,301,400 | — | — |
| 2019-03-01 | $134.12 | $223.74 | 1,670,900 | — | — |
| 2019-02-28 | $133.90 | $223.37 | 2,090,400 | — | — |
| 2019-02-27 | $133.03 | $221.92 | 1,505,200 | — | — |
| 2019-02-26 | $135.17 | $225.49 | 1,290,100 | — | — |
| 2019-02-25 | $135.37 | $225.82 | 1,339,600 | — | — |
| 2019-02-22 | $134.51 | $224.39 | 1,414,400 | — | — |
| 2019-02-21 | $134.71 | $224.72 | 1,499,800 | — | — |
| 2019-02-20 | $134.81 | $224.89 | 1,166,500 | — | — |
| 2019-02-19 | $133.76 | $223.14 | 1,070,600 | — | — |
| 2019-02-15 | $133.21 | $222.22 | 1,420,100 | — | — |
| 2019-02-14 | $130.72 | $218.06 | 1,787,000 | — | — |
| 2019-02-13 | $132.51 | $221.05 | 1,490,100 | — | — |
| 2019-02-12 | $132.24 | $220.60 | 1,425,200 | — | — |
| 2019-02-11 | $130.57 | $217.81 | 1,444,300 | — | — |
| 2019-02-08 | $130.35 | $217.45 | 1,883,200 | — | — |
| 2019-02-07 | $130.62 | $217.90 | 2,226,000 | — | — |
| 2019-02-06 | $129.88 | $216.66 | 3,748,800 | — | — |
| 2019-02-05 | $134.51 | $224.39 | 1,903,100 | — | — |
| 2019-02-04 | $133.93 | $223.42 | 1,560,500 | — | — |
| 2019-02-01 | $133.57 | $222.82 | 1,331,300 | — | — |
| 2019-01-31 | $133.05 | $221.95 | 2,602,500 | — | — |
| 2019-01-30 | $132.80 | $221.53 | 1,317,600 | — | — |
| 2019-01-29 | $131.40 | $219.20 | 1,128,000 | — | — |
| 2019-01-28 | $131.99 | $220.18 | 1,323,200 | — | — |
| 2019-01-25 | $132.29 | $220.68 | 1,579,400 | — | — |
| 2019-01-24 | $132.41 | $220.88 | 1,270,100 | — | — |
| 2019-01-23 | $132.06 | $220.30 | 1,212,600 | — | — |
| 2019-01-22 | $131.15 | $218.78 | 2,432,100 | — | — |
| 2019-01-18 | $133.59 | $222.85 | 2,240,700 | — | — |
| 2019-01-17 | $132.86 | $221.63 | 2,090,800 | — | — |
| 2019-01-16 | $132.96 | $221.80 | 1,803,600 | — | — |
| 2019-01-15 | $132.45 | $220.95 | 2,143,900 | — | — |
| 2019-01-14 | $130.84 | $218.26 | 1,877,700 | — | — |
| 2019-01-11 | $129.52 | $216.06 | 1,300,400 | — | — |
| 2019-01-10 | $129.53 | $216.08 | 1,307,300 | — | — |
| 2019-01-09 | $127.96 | $213.46 | 2,402,000 | — | — |
| 2019-01-08 | $126.38 | $210.82 | 1,627,500 | — | — |
| 2019-01-07 | $127.36 | $212.46 | 1,398,900 | — | — |
| 2019-01-04 | $128.40 | $214.19 | 1,977,800 | — | — |
| 2019-01-03 | $124.67 | $207.97 | 1,746,200 | — | — |
| 2019-01-02 | $127.29 | $212.34 | 1,391,900 | — | — |