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
- 2002-12-06 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 | $200.72 | $327.95 | 1,016,700 | — | — |
| 2019-12-30 | $199.18 | $325.44 | 1,012,400 | — | — |
| 2019-12-27 | $202.78 | $331.32 | 1,001,100 | — | — |
| 2019-12-26 | $201.35 | $328.98 | 970,700 | — | — |
| 2019-12-24 | $203.36 | $328.18 | 750,000 | — | — |
| 2019-12-23 | $203.28 | $328.05 | 1,368,900 | — | — |
| 2019-12-20 | $202.52 | $326.83 | 3,423,900 | — | — |
| 2019-12-19 | $204.72 | $330.38 | 1,229,300 | — | — |
| 2019-12-18 | $200.49 | $323.55 | 1,191,100 | — | — |
| 2019-12-17 | $203.57 | $328.52 | 1,245,000 | — | — |
| 2019-12-16 | $203.18 | $327.89 | 1,544,500 | — | — |
| 2019-12-13 | $204.59 | $330.17 | 900,400 | — | — |
| 2019-12-12 | $203.14 | $327.83 | 1,651,200 | — | — |
| 2019-12-11 | $204.71 | $330.36 | 1,189,700 | — | — |
| 2019-12-10 | $205.10 | $330.99 | 1,168,700 | — | — |
| 2019-12-09 | $204.99 | $330.81 | 994,400 | — | — |
| 2019-12-06 | $205.96 | $331.17 | 1,629,200 | — | — |
| 2019-12-05 | $207.43 | $333.53 | 1,201,900 | — | — |
| 2019-12-04 | $204.78 | $329.27 | 1,042,100 | — | — |
| 2019-12-03 | $204.12 | $328.21 | 1,250,700 | — | — |
| 2019-12-02 | $203.32 | $326.92 | 1,404,200 | — | — |
| 2019-11-29 | $202.73 | $325.97 | 1,155,100 | — | — |
| 2019-11-27 | $200.98 | $323.16 | 1,722,300 | — | — |
| 2019-11-26 | $205.87 | $331.02 | 2,469,800 | — | — |
| 2019-11-25 | $206.80 | $332.52 | 967,200 | — | — |
| 2019-11-22 | $206.90 | $332.68 | 851,100 | — | — |
| 2019-11-21 | $205.49 | $330.41 | 955,400 | — | — |
| 2019-11-20 | $206.64 | $332.26 | 1,187,300 | — | — |
| 2019-11-19 | $206.18 | $331.52 | 832,900 | — | — |
| 2019-11-18 | $205.33 | $330.15 | 1,070,300 | — | — |
| 2019-11-15 | $204.20 | $328.34 | 1,182,700 | — | — |
| 2019-11-14 | $206.05 | $331.31 | 1,059,600 | — | — |
| 2019-11-13 | $204.62 | $329.01 | 1,076,600 | — | — |
| 2019-11-12 | $201.49 | $323.98 | 1,009,300 | — | — |
| 2019-11-11 | $198.65 | $319.41 | 773,000 | — | — |
| 2019-11-08 | $198.17 | $318.64 | 1,172,300 | — | — |
| 2019-11-07 | $199.00 | $319.98 | 1,023,400 | — | — |
| 2019-11-06 | $198.59 | $319.32 | 976,800 | — | — |
| 2019-11-05 | $196.95 | $316.68 | 1,178,800 | — | — |
| 2019-11-04 | $197.02 | $316.79 | 1,377,800 | — | — |
| 2019-11-01 | $201.51 | $324.01 | 1,358,300 | — | — |
| 2019-10-31 | $205.75 | $330.83 | 1,541,000 | — | — |
| 2019-10-30 | $204.97 | $329.58 | 1,595,000 | — | — |
| 2019-10-29 | $201.00 | $323.19 | 2,497,500 | — | — |
| 2019-10-28 | $200.66 | $322.65 | 2,563,000 | — | — |
| 2019-10-25 | $200.46 | $322.32 | 1,396,400 | — | — |
| 2019-10-24 | $203.25 | $326.81 | 1,197,400 | — | — |
| 2019-10-23 | $202.23 | $325.17 | 1,043,100 | — | — |
| 2019-10-22 | $202.02 | $324.83 | 1,584,800 | — | — |
| 2019-10-21 | $206.07 | $331.34 | 1,274,400 | — | — |
| 2019-10-18 | $213.17 | $342.76 | 1,245,100 | — | — |
| 2019-10-17 | $213.01 | $342.50 | 1,420,900 | — | — |
| 2019-10-16 | $212.01 | $340.90 | 1,166,600 | — | — |
| 2019-10-15 | $212.57 | $341.80 | 721,700 | — | — |
| 2019-10-14 | $212.35 | $341.44 | 774,000 | — | — |
| 2019-10-11 | $212.83 | $342.21 | 1,193,900 | — | — |
| 2019-10-10 | $215.89 | $347.13 | 673,100 | — | — |
| 2019-10-09 | $215.13 | $345.91 | 768,700 | — | — |
| 2019-10-08 | $212.14 | $341.10 | 1,264,500 | — | — |
| 2019-10-07 | $213.33 | $343.02 | 916,900 | — | — |
| 2019-10-04 | $216.02 | $347.34 | 1,036,900 | — | — |
| 2019-10-03 | $209.43 | $336.75 | 1,007,600 | — | — |
| 2019-10-02 | $207.84 | $334.19 | 1,260,600 | — | — |
| 2019-10-01 | $210.72 | $338.82 | 1,106,400 | — | — |
| 2019-09-30 | $211.34 | $339.82 | 1,119,700 | — | — |
| 2019-09-27 | $213.89 | $343.92 | 1,030,800 | — | — |
| 2019-09-26 | $215.99 | $347.30 | 1,248,300 | — | — |
| 2019-09-25 | $213.28 | $342.94 | 1,119,500 | — | — |
| 2019-09-24 | $212.91 | $342.34 | 1,125,800 | — | — |
| 2019-09-23 | $212.28 | $341.33 | 835,200 | — | — |
| 2019-09-20 | $211.15 | $339.51 | 2,050,100 | — | — |
| 2019-09-19 | $211.95 | $340.80 | 1,362,700 | — | — |
| 2019-09-18 | $216.17 | $347.58 | 1,166,000 | — | — |
| 2019-09-17 | $214.73 | $345.27 | 2,497,000 | — | — |
| 2019-09-16 | $207.00 | $332.84 | 1,244,700 | — | — |
| 2019-09-13 | $205.80 | $330.91 | 1,122,600 | — | — |
| 2019-09-12 | $205.38 | $330.24 | 1,764,800 | — | — |
| 2019-09-11 | $202.58 | $325.73 | 2,564,200 | — | — |
| 2019-09-10 | $205.43 | $330.32 | 2,569,700 | — | — |
| 2019-09-09 | $215.58 | $346.64 | 1,343,200 | — | — |
| 2019-09-06 | $223.07 | $357.47 | 1,093,900 | — | — |
| 2019-09-05 | $221.18 | $354.44 | 1,185,100 | — | — |
| 2019-09-04 | $221.06 | $354.25 | 1,131,700 | — | — |
| 2019-09-03 | $217.76 | $348.96 | 1,045,300 | — | — |
| 2019-08-30 | $217.29 | $348.21 | 947,300 | — | — |
| 2019-08-29 | $215.69 | $345.65 | 667,200 | — | — |
| 2019-08-28 | $215.76 | $345.76 | 817,900 | — | — |
| 2019-08-27 | $216.22 | $346.50 | 993,500 | — | — |
| 2019-08-26 | $214.64 | $343.96 | 798,600 | — | — |
| 2019-08-23 | $211.22 | $338.48 | 1,547,500 | — | — |
| 2019-08-22 | $213.24 | $341.72 | 755,400 | — | — |
| 2019-08-21 | $213.49 | $342.12 | 1,089,500 | — | — |
| 2019-08-20 | $213.85 | $342.70 | 871,800 | — | — |
| 2019-08-19 | $216.70 | $347.27 | 754,400 | — | — |
| 2019-08-16 | $213.58 | $342.27 | 1,168,700 | — | — |
| 2019-08-15 | $212.71 | $340.87 | 1,293,200 | — | — |
| 2019-08-14 | $208.34 | $333.87 | 1,455,300 | — | — |
| 2019-08-13 | $213.30 | $341.82 | 986,300 | — | — |
| 2019-08-12 | $212.25 | $340.13 | 1,122,600 | — | — |
| 2019-08-09 | $215.72 | $345.69 | 1,051,900 | — | — |
| 2019-08-08 | $211.10 | $338.29 | 1,050,000 | — | — |
| 2019-08-07 | $208.89 | $334.75 | 1,869,800 | — | — |
| 2019-08-06 | $208.38 | $333.93 | 1,431,800 | — | — |
| 2019-08-05 | $201.88 | $323.52 | 1,767,800 | — | — |
| 2019-08-02 | $205.16 | $328.77 | 1,788,300 | — | — |
| 2019-08-01 | $200.60 | $321.46 | 2,524,700 | — | — |
| 2019-07-31 | $194.42 | $311.56 | 2,187,500 | — | — |
| 2019-07-30 | $197.31 | $316.19 | 1,181,400 | — | — |
| 2019-07-29 | $199.64 | $319.93 | 1,295,600 | — | — |
| 2019-07-26 | $201.07 | $322.22 | 1,189,900 | — | — |
| 2019-07-25 | $201.66 | $323.16 | 838,900 | — | — |
| 2019-07-24 | $201.64 | $323.13 | 1,764,800 | — | — |
| 2019-07-23 | $205.35 | $329.08 | 1,007,300 | — | — |
| 2019-07-22 | $206.14 | $330.34 | 962,200 | — | — |
| 2019-07-19 | $204.85 | $328.28 | 823,700 | — | — |
| 2019-07-18 | $206.26 | $330.53 | 811,300 | — | — |
| 2019-07-17 | $204.09 | $327.06 | 972,700 | — | — |
| 2019-07-16 | $203.48 | $326.08 | 1,214,000 | — | — |
| 2019-07-15 | $206.02 | $330.15 | 1,221,900 | — | — |
| 2019-07-12 | $207.47 | $332.47 | 1,425,700 | — | — |
| 2019-07-11 | $206.41 | $330.78 | 1,168,800 | — | — |
| 2019-07-10 | $203.17 | $325.58 | 1,099,100 | — | — |
| 2019-07-09 | $201.99 | $323.69 | 971,000 | — | — |
| 2019-07-08 | $201.99 | $323.69 | 718,200 | — | — |
| 2019-07-05 | $202.81 | $325.01 | 884,600 | — | — |
| 2019-07-03 | $201.67 | $323.18 | 865,100 | — | — |
| 2019-07-02 | $199.77 | $320.13 | 1,031,500 | — | — |
| 2019-07-01 | $196.59 | $315.04 | 1,403,500 | — | — |
| 2019-06-28 | $194.11 | $311.06 | 2,138,900 | — | — |
| 2019-06-27 | $193.90 | $310.73 | 1,252,000 | — | — |
| 2019-06-26 | $192.03 | $307.73 | 1,488,000 | — | — |
| 2019-06-25 | $198.32 | $317.81 | 1,174,200 | — | — |
| 2019-06-24 | $198.42 | $317.97 | 1,200,800 | — | — |
| 2019-06-21 | $197.46 | $316.43 | 2,699,900 | — | — |
| 2019-06-20 | $198.82 | $318.61 | 1,163,700 | — | — |
| 2019-06-19 | $197.32 | $316.21 | 1,071,300 | — | — |
| 2019-06-18 | $195.82 | $313.80 | 1,364,700 | — | — |
| 2019-06-17 | $194.77 | $312.12 | 1,174,700 | — | — |
| 2019-06-14 | $197.10 | $315.86 | 1,147,600 | — | — |
| 2019-06-13 | $196.74 | $315.28 | 1,609,000 | — | — |
| 2019-06-12 | $198.88 | $318.71 | 1,161,900 | — | — |
| 2019-06-11 | $198.75 | $318.50 | 2,506,100 | — | — |
| 2019-06-10 | $203.18 | $325.60 | 1,294,700 | — | — |
| 2019-06-07 | $202.11 | $323.88 | 1,104,500 | — | — |
| 2019-06-06 | $200.89 | $320.73 | 1,296,300 | — | — |
| 2019-06-05 | $199.88 | $319.12 | 1,630,200 | — | — |
| 2019-06-04 | $194.96 | $311.26 | 1,344,800 | — | — |
| 2019-06-03 | $193.00 | $308.13 | 1,745,800 | — | — |
| 2019-05-31 | $192.12 | $306.73 | 1,782,500 | — | — |
| 2019-05-30 | $192.36 | $307.11 | 1,183,500 | — | — |
| 2019-05-29 | $190.52 | $304.17 | 2,018,000 | — | — |
| 2019-05-28 | $187.26 | $298.97 | 2,557,700 | — | — |
| 2019-05-24 | $187.92 | $300.02 | 800,700 | — | — |
| 2019-05-23 | $186.80 | $298.23 | 1,189,700 | — | — |
| 2019-05-22 | $185.82 | $296.67 | 773,700 | — | — |
| 2019-05-21 | $186.57 | $297.87 | 1,121,400 | — | — |
| 2019-05-20 | $185.64 | $296.38 | 1,250,500 | — | — |
| 2019-05-17 | $183.85 | $293.52 | 1,223,700 | — | — |
| 2019-05-16 | $182.79 | $291.83 | 1,061,200 | — | — |
| 2019-05-15 | $181.83 | $290.30 | 995,600 | — | — |
| 2019-05-14 | $183.29 | $292.63 | 1,621,900 | — | — |
| 2019-05-13 | $182.30 | $291.05 | 1,720,500 | — | — |
| 2019-05-10 | $182.94 | $292.07 | 1,533,000 | — | — |
| 2019-05-09 | $180.01 | $287.39 | 1,563,600 | — | — |
| 2019-05-08 | $178.22 | $284.53 | 1,549,300 | — | — |
| 2019-05-07 | $178.11 | $284.36 | 2,517,800 | — | — |
| 2019-05-06 | $178.15 | $284.42 | 1,617,900 | — | — |
| 2019-05-03 | $173.91 | $277.65 | 1,872,700 | — | — |
| 2019-05-02 | $172.80 | $275.88 | 2,503,900 | — | — |
| 2019-05-01 | $175.30 | $279.87 | 2,580,900 | — | — |
| 2019-04-30 | $178.90 | $285.62 | 1,828,400 | — | — |
| 2019-04-29 | $177.53 | $283.43 | 2,537,100 | — | — |
| 2019-04-26 | $179.01 | $285.80 | 1,658,400 | — | — |
| 2019-04-25 | $178.01 | $284.20 | 1,210,100 | — | — |
| 2019-04-24 | $176.21 | $281.33 | 1,537,500 | — | — |
| 2019-04-23 | $174.79 | $279.06 | 1,403,500 | — | — |
| 2019-04-22 | $174.78 | $279.04 | 1,498,400 | — | — |
| 2019-04-18 | $176.36 | $281.56 | 2,021,800 | — | — |
| 2019-04-17 | $176.92 | $282.46 | 2,247,400 | — | — |
| 2019-04-16 | $173.92 | $277.67 | 1,281,800 | — | — |
| 2019-04-15 | $173.40 | $276.84 | 1,149,200 | — | — |
| 2019-04-12 | $172.92 | $276.07 | 1,528,200 | — | — |
| 2019-04-11 | $170.54 | $272.27 | 1,081,900 | — | — |
| 2019-04-10 | $170.06 | $271.51 | 1,596,900 | — | — |
| 2019-04-09 | $170.76 | $272.62 | 1,639,600 | — | — |
| 2019-04-08 | $172.39 | $275.23 | 1,630,300 | — | — |
| 2019-04-05 | $170.09 | $271.55 | 1,668,100 | — | — |
| 2019-04-04 | $169.36 | $270.39 | 1,270,600 | — | — |
| 2019-04-03 | $168.44 | $268.92 | 1,767,300 | — | — |
| 2019-04-02 | $168.07 | $268.33 | 1,473,700 | — | — |
| 2019-04-01 | $166.55 | $265.90 | 1,346,700 | — | — |
| 2019-03-29 | $164.58 | $262.76 | 1,485,200 | — | — |
| 2019-03-28 | $162.76 | $259.85 | 1,557,600 | — | — |
| 2019-03-27 | $162.58 | $259.56 | 1,335,300 | — | — |
| 2019-03-26 | $164.15 | $262.07 | 1,850,400 | — | — |
| 2019-03-25 | $164.17 | $262.10 | 1,532,500 | — | — |
| 2019-03-22 | $163.32 | $260.75 | 2,894,900 | — | — |
| 2019-03-21 | $164.33 | $262.36 | 1,839,500 | — | — |
| 2019-03-20 | $164.79 | $263.09 | 2,300,100 | — | — |
| 2019-03-19 | $168.73 | $269.38 | 1,816,400 | — | — |
| 2019-03-18 | $169.89 | $271.24 | 1,834,000 | — | — |
| 2019-03-15 | $170.14 | $271.63 | 2,967,700 | — | — |
| 2019-03-14 | $168.43 | $268.90 | 2,421,800 | — | — |
| 2019-03-13 | $169.69 | $270.92 | 2,159,200 | — | — |
| 2019-03-12 | $170.37 | $272.00 | 2,022,700 | — | — |
| 2019-03-11 | $170.82 | $272.72 | 1,727,500 | — | — |
| 2019-03-08 | $171.54 | $273.87 | 1,833,000 | — | — |
| 2019-03-07 | $172.50 | $275.40 | 2,612,400 | — | — |
| 2019-03-06 | $174.25 | $277.00 | 1,840,000 | — | — |
| 2019-03-05 | $175.99 | $279.76 | 2,014,100 | — | — |
| 2019-03-04 | $180.30 | $286.62 | 2,357,400 | — | — |
| 2019-03-01 | $182.59 | $290.26 | 1,896,600 | — | — |
| 2019-02-28 | $181.91 | $289.18 | 2,130,800 | — | — |
| 2019-02-27 | $179.86 | $285.92 | 1,762,300 | — | — |
| 2019-02-26 | $178.11 | $283.13 | 1,742,500 | — | — |
| 2019-02-25 | $177.49 | $282.15 | 1,935,900 | — | — |
| 2019-02-22 | $178.06 | $283.06 | 1,350,100 | — | — |
| 2019-02-21 | $176.49 | $280.56 | 1,955,100 | — | — |
| 2019-02-20 | $175.59 | $279.13 | 2,197,700 | — | — |
| 2019-02-19 | $174.30 | $277.08 | 1,611,000 | — | — |
| 2019-02-15 | $175.40 | $278.83 | 3,069,600 | — | — |
| 2019-02-14 | $177.40 | $282.01 | 2,898,300 | — | — |
| 2019-02-13 | $180.40 | $286.77 | 2,249,500 | — | — |
| 2019-02-12 | $178.93 | $284.44 | 1,414,800 | — | — |
| 2019-02-11 | $177.32 | $281.88 | 1,086,000 | — | — |
| 2019-02-08 | $178.20 | $283.28 | 1,360,000 | — | — |
| 2019-02-07 | $177.23 | $281.74 | 1,732,200 | — | — |
| 2019-02-06 | $177.76 | $282.58 | 1,643,300 | — | — |
| 2019-02-05 | $178.78 | $284.20 | 2,605,300 | — | — |
| 2019-02-04 | $181.54 | $288.59 | 2,399,200 | — | — |
| 2019-02-01 | $183.44 | $291.61 | 1,495,900 | — | — |
| 2019-01-31 | $182.28 | $289.76 | 1,824,200 | — | — |
| 2019-01-30 | $180.37 | $286.73 | 1,547,300 | — | — |
| 2019-01-29 | $181.19 | $288.03 | 1,345,400 | — | — |
| 2019-01-28 | $184.96 | $294.02 | 1,100,300 | — | — |
| 2019-01-25 | $185.94 | $295.58 | 1,508,500 | — | — |
| 2019-01-24 | $186.32 | $296.19 | 1,466,900 | — | — |
| 2019-01-23 | $187.82 | $298.57 | 1,317,400 | — | — |
| 2019-01-22 | $186.33 | $296.20 | 1,677,500 | — | — |
| 2019-01-18 | $183.43 | $291.59 | 1,528,300 | — | — |
| 2019-01-17 | $181.26 | $288.14 | 1,543,400 | — | — |
| 2019-01-16 | $182.29 | $289.78 | 1,097,200 | — | — |
| 2019-01-15 | $181.96 | $289.25 | 1,486,800 | — | — |
| 2019-01-14 | $178.67 | $284.02 | 1,688,400 | — | — |
| 2019-01-11 | $180.55 | $287.01 | 1,326,500 | — | — |
| 2019-01-10 | $179.85 | $285.90 | 2,585,100 | — | — |
| 2019-01-09 | $178.56 | $283.85 | 2,993,000 | — | — |
| 2019-01-08 | $182.66 | $290.37 | 1,596,000 | — | — |
| 2019-01-07 | $183.75 | $292.10 | 1,544,400 | — | — |
| 2019-01-04 | $184.68 | $293.58 | 2,250,800 | — | — |
| 2019-01-03 | $181.50 | $288.52 | 2,274,100 | — | — |
| 2019-01-02 | $185.58 | $295.01 | 1,771,500 | — | — |