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 | $178.96 | $411.26 | 735,800 | — | — |
| 2019-12-30 | $179.16 | $411.72 | 560,100 | — | — |
| 2019-12-27 | $180.70 | $415.26 | 747,900 | — | — |
| 2019-12-26 | $181.42 | $416.91 | 501,700 | — | — |
| 2019-12-24 | $181.16 | $416.32 | 276,700 | — | — |
| 2019-12-23 | $181.42 | $416.91 | 821,500 | — | — |
| 2019-12-20 | $181.11 | $416.20 | 2,285,900 | — | — |
| 2019-12-19 | $179.30 | $412.04 | 1,058,200 | — | — |
| 2019-12-18 | $180.80 | $415.49 | 1,162,300 | — | — |
| 2019-12-17 | $182.27 | $418.87 | 819,400 | — | — |
| 2019-12-16 | $181.81 | $417.81 | 1,104,700 | — | — |
| 2019-12-13 | $182.48 | $419.35 | 976,800 | — | — |
| 2019-12-12 | $184.88 | $424.87 | 1,196,000 | — | — |
| 2019-12-11 | $182.11 | $418.50 | 959,000 | — | — |
| 2019-12-10 | $179.65 | $412.85 | 936,600 | — | — |
| 2019-12-09 | $181.04 | $416.04 | 683,600 | — | — |
| 2019-12-06 | $180.41 | $414.59 | 713,300 | — | — |
| 2019-12-05 | $178.72 | $410.71 | 899,900 | — | — |
| 2019-12-04 | $178.04 | $409.15 | 957,200 | — | — |
| 2019-12-03 | $178.10 | $409.28 | 1,016,500 | — | — |
| 2019-12-02 | $181.26 | $416.55 | 940,200 | — | — |
| 2019-11-29 | $182.86 | $420.22 | 455,200 | — | — |
| 2019-11-27 | $184.81 | $424.70 | 896,600 | — | — |
| 2019-11-26 | $185.04 | $425.23 | 917,500 | — | — |
| 2019-11-25 | $184.02 | $422.89 | 1,412,500 | — | — |
| 2019-11-22 | $180.15 | $414.00 | 1,052,000 | — | — |
| 2019-11-21 | $180.82 | $415.53 | 937,900 | — | — |
| 2019-11-20 | $180.62 | $415.08 | 1,036,400 | — | — |
| 2019-11-19 | $182.96 | $420.45 | 1,916,600 | — | — |
| 2019-11-18 | $183.46 | $421.60 | 838,300 | — | — |
| 2019-11-15 | $184.00 | $422.84 | 1,088,200 | — | — |
| 2019-11-14 | $180.84 | $415.58 | 748,700 | — | — |
| 2019-11-13 | $180.69 | $415.24 | 909,500 | — | — |
| 2019-11-12 | $184.09 | $420.04 | 1,130,200 | — | — |
| 2019-11-11 | $186.44 | $425.40 | 906,000 | — | — |
| 2019-11-08 | $186.27 | $425.01 | 1,249,400 | — | — |
| 2019-11-07 | $182.53 | $416.48 | 1,665,700 | — | — |
| 2019-11-06 | $181.39 | $413.88 | 1,217,700 | — | — |
| 2019-11-05 | $179.93 | $410.54 | 1,047,300 | — | — |
| 2019-11-04 | $179.18 | $408.83 | 1,357,600 | — | — |
| 2019-11-01 | $176.57 | $402.88 | 1,963,600 | — | — |
| 2019-10-31 | $172.48 | $393.55 | 1,391,400 | — | — |
| 2019-10-30 | $174.59 | $398.36 | 1,884,600 | — | — |
| 2019-10-29 | $177.12 | $404.13 | 2,666,900 | — | — |
| 2019-10-28 | $180.03 | $410.77 | 1,404,500 | — | — |
| 2019-10-25 | $178.52 | $407.33 | 1,303,300 | — | — |
| 2019-10-24 | $175.43 | $400.28 | 914,300 | — | — |
| 2019-10-23 | $175.19 | $399.73 | 971,300 | — | — |
| 2019-10-22 | $175.10 | $399.52 | 1,274,000 | — | — |
| 2019-10-21 | $171.32 | $390.90 | 962,300 | — | — |
| 2019-10-18 | $170.28 | $388.53 | 1,223,600 | — | — |
| 2019-10-17 | $167.64 | $382.50 | 647,700 | — | — |
| 2019-10-16 | $166.18 | $379.17 | 894,400 | — | — |
| 2019-10-15 | $166.35 | $379.56 | 1,078,000 | — | — |
| 2019-10-14 | $163.76 | $373.65 | 870,700 | — | — |
| 2019-10-11 | $162.76 | $371.37 | 1,342,400 | — | — |
| 2019-10-10 | $157.05 | $358.34 | 802,100 | — | — |
| 2019-10-09 | $155.01 | $353.69 | 791,800 | — | — |
| 2019-10-08 | $153.14 | $349.42 | 1,031,400 | — | — |
| 2019-10-07 | $156.50 | $357.08 | 831,900 | — | — |
| 2019-10-04 | $157.86 | $360.19 | 944,900 | — | — |
| 2019-10-03 | $154.99 | $353.64 | 1,444,500 | — | — |
| 2019-10-02 | $154.12 | $351.65 | 1,250,300 | — | — |
| 2019-10-01 | $157.54 | $359.46 | 1,310,200 | — | — |
| 2019-09-30 | $162.67 | $371.16 | 990,500 | — | — |
| 2019-09-27 | $161.30 | $368.04 | 1,002,300 | — | — |
| 2019-09-26 | $159.95 | $364.96 | 889,200 | — | — |
| 2019-09-25 | $161.37 | $368.20 | 1,439,200 | — | — |
| 2019-09-24 | $160.61 | $366.46 | 1,428,100 | — | — |
| 2019-09-23 | $162.19 | $370.07 | 1,324,800 | — | — |
| 2019-09-20 | $161.57 | $368.65 | 3,617,100 | — | — |
| 2019-09-19 | $162.02 | $369.68 | 783,700 | — | — |
| 2019-09-18 | $162.35 | $370.43 | 1,078,300 | — | — |
| 2019-09-17 | $163.02 | $371.96 | 1,330,500 | — | — |
| 2019-09-16 | $163.70 | $373.51 | 1,126,800 | — | — |
| 2019-09-13 | $165.11 | $376.73 | 1,058,500 | — | — |
| 2019-09-12 | $165.05 | $376.59 | 984,500 | — | — |
| 2019-09-11 | $165.49 | $377.60 | 1,254,700 | — | — |
| 2019-09-10 | $163.99 | $374.17 | 1,836,900 | — | — |
| 2019-09-09 | $160.82 | $366.94 | 1,704,800 | — | — |
| 2019-09-06 | $154.90 | $353.43 | 1,124,800 | — | — |
| 2019-09-05 | $154.66 | $352.89 | 1,563,600 | — | — |
| 2019-09-04 | $148.97 | $339.90 | 975,200 | — | — |
| 2019-09-03 | $145.91 | $332.92 | 1,268,900 | — | — |
| 2019-08-30 | $149.27 | $340.59 | 939,500 | — | — |
| 2019-08-29 | $149.10 | $340.20 | 1,368,300 | — | — |
| 2019-08-28 | $145.60 | $332.21 | 1,169,200 | — | — |
| 2019-08-27 | $142.80 | $325.83 | 1,171,100 | — | — |
| 2019-08-26 | $143.14 | $326.60 | 1,197,800 | — | — |
| 2019-08-23 | $142.02 | $324.05 | 1,533,200 | — | — |
| 2019-08-22 | $146.68 | $334.68 | 1,021,300 | — | — |
| 2019-08-21 | $147.76 | $337.14 | 1,014,000 | — | — |
| 2019-08-20 | $146.21 | $333.61 | 1,150,500 | — | — |
| 2019-08-19 | $149.04 | $337.07 | 2,291,200 | — | — |
| 2019-08-16 | $149.25 | $337.55 | 1,237,800 | — | — |
| 2019-08-15 | $146.03 | $330.26 | 1,505,600 | — | — |
| 2019-08-14 | $144.49 | $326.78 | 1,839,000 | — | — |
| 2019-08-13 | $151.07 | $341.66 | 1,413,800 | — | — |
| 2019-08-12 | $148.16 | $335.08 | 1,089,000 | — | — |
| 2019-08-09 | $149.96 | $339.15 | 1,396,000 | — | — |
| 2019-08-08 | $153.72 | $347.66 | 1,240,600 | — | — |
| 2019-08-07 | $152.26 | $344.35 | 1,478,300 | — | — |
| 2019-08-06 | $154.40 | $349.19 | 1,223,500 | — | — |
| 2019-08-05 | $151.43 | $342.48 | 2,317,900 | — | — |
| 2019-08-02 | $158.68 | $358.87 | 1,317,100 | — | — |
| 2019-08-01 | $159.73 | $361.25 | 1,435,500 | — | — |
| 2019-07-31 | $164.00 | $370.91 | 1,907,100 | — | — |
| 2019-07-30 | $165.17 | $373.55 | 2,352,200 | — | — |
| 2019-07-29 | $173.97 | $393.45 | 1,194,100 | — | — |
| 2019-07-26 | $174.74 | $395.20 | 855,200 | — | — |
| 2019-07-25 | $174.96 | $395.69 | 940,900 | — | — |
| 2019-07-24 | $175.37 | $396.62 | 1,026,500 | — | — |
| 2019-07-23 | $173.37 | $392.10 | 1,144,500 | — | — |
| 2019-07-22 | $170.73 | $386.13 | 1,038,500 | — | — |
| 2019-07-19 | $172.80 | $390.81 | 1,904,600 | — | — |
| 2019-07-18 | $167.94 | $379.82 | 959,100 | — | — |
| 2019-07-17 | $169.29 | $382.87 | 1,075,300 | — | — |
| 2019-07-16 | $172.35 | $389.79 | 750,200 | — | — |
| 2019-07-15 | $171.12 | $387.01 | 650,500 | — | — |
| 2019-07-12 | $171.09 | $386.94 | 1,254,200 | — | — |
| 2019-07-11 | $168.86 | $381.90 | 951,500 | — | — |
| 2019-07-10 | $167.40 | $378.60 | 827,100 | — | — |
| 2019-07-09 | $167.29 | $378.35 | 1,231,300 | — | — |
| 2019-07-08 | $169.06 | $382.35 | 996,300 | — | — |
| 2019-07-05 | $169.15 | $382.55 | 829,200 | — | — |
| 2019-07-03 | $170.24 | $385.02 | 756,700 | — | — |
| 2019-07-02 | $170.20 | $384.93 | 1,164,900 | — | — |
| 2019-07-01 | $172.86 | $390.94 | 2,381,900 | — | — |
| 2019-06-28 | $171.34 | $387.51 | 2,680,500 | — | — |
| 2019-06-27 | $168.25 | $380.52 | 705,600 | — | — |
| 2019-06-26 | $168.91 | $382.01 | 831,600 | — | — |
| 2019-06-25 | $168.85 | $381.87 | 1,987,500 | — | — |
| 2019-06-24 | $170.16 | $384.84 | 1,163,100 | — | — |
| 2019-06-21 | $169.96 | $384.39 | 1,713,600 | — | — |
| 2019-06-20 | $171.60 | $388.09 | 1,556,600 | — | — |
| 2019-06-19 | $167.95 | $379.84 | 1,064,300 | — | — |
| 2019-06-18 | $166.84 | $377.33 | 1,031,900 | — | — |
| 2019-06-17 | $162.28 | $367.02 | 787,100 | — | — |
| 2019-06-14 | $163.86 | $370.59 | 958,600 | — | — |
| 2019-06-13 | $164.36 | $371.72 | 836,700 | — | — |
| 2019-06-12 | $163.07 | $368.80 | 1,068,900 | — | — |
| 2019-06-11 | $164.21 | $371.38 | 1,062,400 | — | — |
| 2019-06-10 | $163.08 | $368.83 | 885,100 | — | — |
| 2019-06-07 | $161.95 | $366.27 | 803,400 | — | — |
| 2019-06-06 | $160.77 | $363.60 | 983,800 | — | — |
| 2019-06-05 | $159.55 | $360.84 | 1,515,400 | — | — |
| 2019-06-04 | $156.34 | $353.58 | 1,743,400 | — | — |
| 2019-06-03 | $152.36 | $344.58 | 1,653,100 | — | — |
| 2019-05-31 | $150.76 | $340.96 | 1,640,700 | — | — |
| 2019-05-30 | $158.53 | $358.54 | 1,063,500 | — | — |
| 2019-05-29 | $157.91 | $357.13 | 1,076,800 | — | — |
| 2019-05-28 | $158.70 | $358.92 | 1,596,100 | — | — |
| 2019-05-24 | $159.92 | $361.68 | 935,800 | — | — |
| 2019-05-23 | $159.25 | $360.16 | 1,283,000 | — | — |
| 2019-05-22 | $163.50 | $367.20 | 1,095,200 | — | — |
| 2019-05-21 | $164.24 | $368.86 | 1,098,100 | — | — |
| 2019-05-20 | $161.18 | $361.99 | 1,133,500 | — | — |
| 2019-05-17 | $159.24 | $357.63 | 1,109,400 | — | — |
| 2019-05-16 | $162.51 | $364.97 | 836,900 | — | — |
| 2019-05-15 | $161.42 | $362.53 | 1,036,500 | — | — |
| 2019-05-14 | $160.76 | $361.04 | 1,232,100 | — | — |
| 2019-05-13 | $158.89 | $356.84 | 1,436,500 | — | — |
| 2019-05-10 | $165.39 | $371.44 | 928,900 | — | — |
| 2019-05-09 | $165.34 | $371.33 | 1,373,700 | — | — |
| 2019-05-08 | $165.35 | $371.35 | 755,400 | — | — |
| 2019-05-07 | $165.61 | $371.94 | 1,184,000 | — | — |
| 2019-05-06 | $167.60 | $376.40 | 1,165,700 | — | — |
| 2019-05-03 | $169.19 | $379.98 | 1,296,700 | — | — |
| 2019-05-02 | $166.17 | $373.19 | 1,208,400 | — | — |
| 2019-05-01 | $165.47 | $371.62 | 1,327,000 | — | — |
| 2019-04-30 | $166.29 | $373.46 | 1,885,100 | — | — |
| 2019-04-29 | $164.14 | $368.63 | 1,498,600 | — | — |
| 2019-04-26 | $163.34 | $366.84 | 1,223,100 | — | — |
| 2019-04-25 | $162.14 | $364.14 | 970,500 | — | — |
| 2019-04-24 | $166.17 | $373.19 | 699,100 | — | — |
| 2019-04-23 | $166.81 | $374.63 | 1,206,000 | — | — |
| 2019-04-22 | $165.96 | $372.72 | 755,600 | — | — |
| 2019-04-18 | $167.84 | $376.94 | 1,511,600 | — | — |
| 2019-04-17 | $165.96 | $372.72 | 979,600 | — | — |
| 2019-04-16 | $167.22 | $375.55 | 970,000 | — | — |
| 2019-04-15 | $164.97 | $370.50 | 1,587,000 | — | — |
| 2019-04-12 | $166.07 | $372.97 | 991,000 | — | — |
| 2019-04-11 | $164.56 | $369.58 | 613,800 | — | — |
| 2019-04-10 | $162.54 | $365.04 | 545,800 | — | — |
| 2019-04-09 | $161.71 | $363.18 | 911,300 | — | — |
| 2019-04-08 | $163.19 | $366.50 | 534,300 | — | — |
| 2019-04-05 | $163.27 | $366.68 | 948,600 | — | — |
| 2019-04-04 | $163.43 | $367.04 | 801,600 | — | — |
| 2019-04-03 | $161.45 | $362.59 | 640,700 | — | — |
| 2019-04-02 | $161.83 | $363.45 | 986,400 | — | — |
| 2019-04-01 | $162.33 | $364.57 | 1,436,600 | — | — |
| 2019-03-29 | $157.87 | $354.55 | 1,379,600 | — | — |
| 2019-03-28 | $155.99 | $350.33 | 1,199,900 | — | — |
| 2019-03-27 | $155.55 | $349.34 | 1,371,600 | — | — |
| 2019-03-26 | $156.27 | $350.96 | 981,300 | — | — |
| 2019-03-25 | $156.45 | $351.36 | 898,300 | — | — |
| 2019-03-22 | $155.63 | $349.52 | 1,348,400 | — | — |
| 2019-03-21 | $158.62 | $356.24 | 711,900 | — | — |
| 2019-03-20 | $157.76 | $354.31 | 1,462,000 | — | — |
| 2019-03-19 | $160.11 | $359.58 | 1,498,700 | — | — |
| 2019-03-18 | $160.55 | $360.57 | 1,340,100 | — | — |
| 2019-03-15 | $157.41 | $353.52 | 3,532,800 | — | — |
| 2019-03-14 | $157.11 | $352.85 | 1,707,500 | — | — |
| 2019-03-13 | $156.96 | $352.51 | 1,798,200 | — | — |
| 2019-03-12 | $158.42 | $355.79 | 1,924,800 | — | — |
| 2019-03-11 | $158.04 | $354.93 | 1,606,100 | — | — |
| 2019-03-08 | $154.57 | $347.14 | 1,402,200 | — | — |
| 2019-03-07 | $154.29 | $346.51 | 1,333,700 | — | — |
| 2019-03-06 | $154.52 | $347.03 | 1,070,800 | — | — |
| 2019-03-05 | $154.49 | $346.96 | 1,032,600 | — | — |
| 2019-03-04 | $155.04 | $348.20 | 1,142,600 | — | — |
| 2019-03-01 | $154.41 | $346.78 | 1,496,100 | — | — |
| 2019-02-28 | $154.09 | $346.06 | 1,002,000 | — | — |
| 2019-02-27 | $155.36 | $348.92 | 1,132,400 | — | — |
| 2019-02-26 | $155.31 | $348.80 | 1,664,300 | — | — |
| 2019-02-25 | $156.08 | $350.53 | 978,800 | — | — |
| 2019-02-22 | $155.44 | $349.10 | 1,384,300 | — | — |
| 2019-02-21 | $154.07 | $346.02 | 1,163,900 | — | — |
| 2019-02-20 | $155.39 | $346.42 | 1,497,900 | — | — |
| 2019-02-19 | $153.66 | $342.57 | 1,820,200 | — | — |
| 2019-02-15 | $155.47 | $346.60 | 1,350,200 | — | — |
| 2019-02-14 | $151.39 | $337.51 | 810,500 | — | — |
| 2019-02-13 | $152.71 | $340.45 | 1,137,300 | — | — |
| 2019-02-12 | $151.79 | $338.40 | 1,129,100 | — | — |
| 2019-02-11 | $148.18 | $330.35 | 1,272,200 | — | — |
| 2019-02-08 | $148.28 | $330.57 | 891,200 | — | — |
| 2019-02-07 | $149.62 | $333.56 | 1,141,600 | — | — |
| 2019-02-06 | $149.35 | $332.96 | 2,116,500 | — | — |
| 2019-02-05 | $149.82 | $334.01 | 1,674,800 | — | — |
| 2019-02-04 | $148.75 | $331.62 | 1,345,700 | — | — |
| 2019-02-01 | $146.71 | $327.07 | 1,502,200 | — | — |
| 2019-01-31 | $147.11 | $327.96 | 1,651,600 | — | — |
| 2019-01-30 | $146.36 | $326.29 | 1,158,400 | — | — |
| 2019-01-29 | $146.38 | $326.34 | 1,075,300 | — | — |
| 2019-01-28 | $142.82 | $318.40 | 1,294,400 | — | — |
| 2019-01-25 | $146.84 | $327.36 | 1,026,600 | — | — |
| 2019-01-24 | $143.89 | $320.79 | 1,480,900 | — | — |
| 2019-01-23 | $143.45 | $319.80 | 1,650,300 | — | — |
| 2019-01-22 | $146.18 | $325.89 | 1,869,800 | — | — |
| 2019-01-18 | $150.56 | $335.65 | 1,963,100 | — | — |
| 2019-01-17 | $145.10 | $323.48 | 1,259,400 | — | — |
| 2019-01-16 | $141.37 | $315.17 | 1,191,800 | — | — |
| 2019-01-15 | $138.90 | $309.66 | 1,435,400 | — | — |
| 2019-01-14 | $140.23 | $312.63 | 1,547,600 | — | — |
| 2019-01-11 | $139.54 | $311.09 | 1,152,600 | — | — |
| 2019-01-10 | $139.33 | $310.62 | 1,432,300 | — | — |
| 2019-01-09 | $137.47 | $306.47 | 1,734,800 | — | — |
| 2019-01-08 | $137.20 | $305.87 | 1,314,400 | — | — |
| 2019-01-07 | $136.84 | $305.07 | 1,114,200 | — | — |
| 2019-01-04 | $136.17 | $303.57 | 1,244,100 | — | — |
| 2019-01-03 | $130.74 | $291.47 | 1,192,400 | — | — |
| 2019-01-02 | $133.38 | $297.35 | 1,172,500 | — | — |