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
- 2014-10-27 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 | $163.80 | $163.80 | 20,790 | — | — |
| 2019-12-30 | $161.40 | $161.40 | 17,833 | — | — |
| 2019-12-27 | $162.30 | $162.30 | 18,990 | — | — |
| 2019-12-26 | $169.20 | $169.20 | 20,117 | — | — |
| 2019-12-24 | $166.50 | $166.50 | 13,477 | — | — |
| 2019-12-23 | $163.80 | $163.80 | 28,853 | — | — |
| 2019-12-20 | $155.40 | $155.40 | 31,593 | — | — |
| 2019-12-19 | $154.50 | $154.50 | 21,223 | — | — |
| 2019-12-18 | $157.05 | $157.05 | 30,640 | — | — |
| 2019-12-17 | $153.75 | $153.75 | 20,277 | — | — |
| 2019-12-16 | $154.50 | $154.50 | 21,197 | — | — |
| 2019-12-13 | $151.20 | $151.20 | 19,693 | — | — |
| 2019-12-12 | $152.40 | $152.40 | 13,040 | — | — |
| 2019-12-11 | $147.60 | $147.60 | 12,557 | — | — |
| 2019-12-10 | $146.70 | $146.70 | 9,987 | — | — |
| 2019-12-09 | $146.70 | $146.70 | 23,737 | — | — |
| 2019-12-06 | $153.90 | $153.90 | 16,803 | — | — |
| 2019-12-05 | $148.50 | $148.50 | 18,450 | — | — |
| 2019-12-04 | $152.40 | $152.40 | 35,450 | — | — |
| 2019-12-03 | $143.10 | $143.10 | 13,100 | — | — |
| 2019-12-02 | $138.90 | $138.90 | 11,747 | — | — |
| 2019-11-29 | $141.00 | $141.00 | 9,110 | — | — |
| 2019-11-27 | $138.00 | $138.00 | 9,247 | — | — |
| 2019-11-26 | $137.10 | $137.10 | 12,510 | — | — |
| 2019-11-25 | $141.30 | $141.30 | 17,053 | — | — |
| 2019-11-22 | $137.40 | $137.40 | 19,413 | — | — |
| 2019-11-21 | $143.10 | $143.10 | 32,343 | — | — |
| 2019-11-20 | $136.50 | $136.50 | 27,983 | — | — |
| 2019-11-19 | $133.20 | $133.20 | 17,650 | — | — |
| 2019-11-18 | $131.10 | $131.10 | 18,213 | — | — |
| 2019-11-15 | $133.50 | $133.50 | 24,643 | — | — |
| 2019-11-14 | $129.00 | $129.00 | 41,057 | — | — |
| 2019-11-13 | $128.70 | $128.70 | 34,037 | — | — |
| 2019-11-12 | $130.80 | $130.80 | 60,620 | — | — |
| 2019-11-11 | $132.30 | $132.30 | 34,540 | — | — |
| 2019-11-08 | $137.55 | $137.55 | 40,280 | — | — |
| 2019-11-07 | $135.30 | $135.30 | 56,680 | — | — |
| 2019-11-06 | $147.00 | $147.00 | 69,243 | — | — |
| 2019-11-05 | $153.00 | $153.00 | 28,180 | — | — |
| 2019-11-04 | $156.30 | $156.30 | 15,127 | — | — |
| 2019-11-01 | $156.60 | $156.60 | 12,177 | — | — |
| 2019-10-31 | $155.10 | $155.10 | 7,583 | — | — |
| 2019-10-30 | $153.90 | $153.90 | 14,193 | — | — |
| 2019-10-29 | $161.70 | $161.70 | 12,863 | — | — |
| 2019-10-28 | $159.60 | $159.60 | 12,217 | — | — |
| 2019-10-25 | $162.90 | $162.90 | 19,050 | — | — |
| 2019-10-24 | $158.10 | $158.10 | 10,993 | — | — |
| 2019-10-23 | $155.70 | $155.70 | 10,090 | — | — |
| 2019-10-22 | $154.80 | $154.80 | 12,333 | — | — |
| 2019-10-21 | $156.60 | $156.60 | 18,283 | — | — |
| 2019-10-18 | $149.70 | $149.70 | 15,033 | — | — |
| 2019-10-17 | $147.90 | $147.90 | 13,327 | — | — |
| 2019-10-16 | $144.15 | $144.15 | 9,270 | — | — |
| 2019-10-15 | $145.20 | $145.20 | 10,507 | — | — |
| 2019-10-14 | $139.50 | $139.50 | 8,190 | — | — |
| 2019-10-11 | $139.50 | $139.50 | 14,913 | — | — |
| 2019-10-10 | $138.30 | $138.30 | 14,737 | — | — |
| 2019-10-09 | $138.60 | $138.60 | 19,860 | — | — |
| 2019-10-08 | $135.90 | $135.90 | 25,853 | — | — |
| 2019-10-07 | $143.70 | $143.70 | 15,893 | — | — |
| 2019-10-04 | $146.40 | $146.40 | 15,490 | — | — |
| 2019-10-03 | $151.35 | $151.35 | 13,220 | — | — |
| 2019-10-02 | $151.05 | $151.05 | 19,613 | — | — |
| 2019-10-01 | $145.80 | $145.80 | 19,307 | — | — |
| 2019-09-30 | $146.10 | $146.10 | 21,750 | — | — |
| 2019-09-27 | $150.00 | $150.00 | 15,580 | — | — |
| 2019-09-26 | $152.10 | $152.10 | 13,857 | — | — |
| 2019-09-25 | $153.00 | $153.00 | 14,680 | — | — |
| 2019-09-24 | $154.80 | $154.80 | 17,667 | — | — |
| 2019-09-23 | $158.10 | $158.10 | 10,840 | — | — |
| 2019-09-20 | $157.80 | $157.80 | 23,343 | — | — |
| 2019-09-19 | $164.40 | $164.40 | 11,913 | — | — |
| 2019-09-18 | $168.00 | $168.00 | 15,993 | — | — |
| 2019-09-17 | $167.70 | $167.70 | 16,057 | — | — |
| 2019-09-16 | $171.60 | $171.60 | 21,257 | — | — |
| 2019-09-13 | $172.20 | $172.20 | 18,680 | — | — |
| 2019-09-12 | $169.20 | $169.20 | 18,113 | — | — |
| 2019-09-11 | $170.40 | $170.40 | 23,083 | — | — |
| 2019-09-10 | $160.80 | $160.80 | 21,287 | — | — |
| 2019-09-09 | $159.00 | $159.00 | 15,590 | — | — |
| 2019-09-06 | $163.50 | $163.50 | 26,067 | — | — |
| 2019-09-05 | $156.90 | $156.90 | 20,677 | — | — |
| 2019-09-04 | $154.80 | $154.80 | 16,187 | — | — |
| 2019-09-03 | $152.70 | $152.70 | 14,777 | — | — |
| 2019-08-30 | $155.40 | $155.40 | 17,927 | — | — |
| 2019-08-29 | $158.40 | $158.40 | 19,033 | — | — |
| 2019-08-28 | $161.10 | $161.10 | 10,410 | — | — |
| 2019-08-27 | $158.40 | $158.40 | 16,217 | — | — |
| 2019-08-26 | $161.70 | $161.70 | 15,300 | — | — |
| 2019-08-23 | $159.00 | $159.00 | 22,577 | — | — |
| 2019-08-22 | $168.00 | $168.00 | 23,630 | — | — |
| 2019-08-21 | $173.10 | $173.10 | 17,730 | — | — |
| 2019-08-20 | $169.50 | $169.50 | 15,127 | — | — |
| 2019-08-19 | $171.60 | $171.60 | 18,797 | — | — |
| 2019-08-16 | $170.70 | $170.70 | 24,643 | — | — |
| 2019-08-15 | $164.10 | $164.10 | 27,537 | — | — |
| 2019-08-14 | $171.90 | $171.90 | 24,470 | — | — |
| 2019-08-13 | $183.00 | $183.00 | 32,110 | — | — |
| 2019-08-12 | $180.00 | $180.00 | 41,103 | — | — |
| 2019-08-09 | $176.40 | $176.40 | 48,707 | — | — |
| 2019-08-08 | $172.50 | $172.50 | 49,640 | — | — |
| 2019-08-07 | $171.00 | $171.00 | 28,127 | — | — |
| 2019-08-06 | $169.20 | $169.20 | 16,587 | — | — |
| 2019-08-05 | $165.90 | $165.90 | 24,637 | — | — |
| 2019-08-02 | $169.50 | $169.50 | 30,013 | — | — |
| 2019-08-01 | $179.40 | $179.40 | 14,980 | — | — |
| 2019-07-31 | $180.00 | $180.00 | 15,667 | — | — |
| 2019-07-30 | $181.80 | $181.80 | 14,767 | — | — |
| 2019-07-29 | $180.30 | $180.30 | 12,763 | — | — |
| 2019-07-26 | $182.70 | $182.70 | 11,320 | — | — |
| 2019-07-25 | $180.30 | $180.30 | 12,523 | — | — |
| 2019-07-24 | $183.30 | $183.30 | 14,053 | — | — |
| 2019-07-23 | $179.40 | $179.40 | 13,047 | — | — |
| 2019-07-22 | $183.90 | $183.90 | 17,860 | — | — |
| 2019-07-19 | $181.50 | $181.50 | 17,087 | — | — |
| 2019-07-18 | $186.00 | $186.00 | 18,753 | — | — |
| 2019-07-17 | $189.90 | $189.90 | 13,553 | — | — |
| 2019-07-16 | $190.80 | $190.80 | 14,790 | — | — |
| 2019-07-15 | $196.20 | $196.20 | 22,557 | — | — |
| 2019-07-12 | $198.30 | $198.30 | 18,897 | — | — |
| 2019-07-11 | $200.10 | $200.10 | 19,670 | — | — |
| 2019-07-10 | $203.10 | $203.10 | 14,750 | — | — |
| 2019-07-09 | $204.00 | $204.00 | 11,670 | — | — |
| 2019-07-08 | $202.50 | $202.50 | 19,320 | — | — |
| 2019-07-05 | $205.20 | $205.20 | 13,587 | — | — |
| 2019-07-03 | $205.80 | $205.80 | 9,910 | — | — |
| 2019-07-02 | $207.30 | $207.30 | 13,027 | — | — |
| 2019-07-01 | $212.40 | $212.40 | 23,533 | — | — |
| 2019-06-28 | $207.90 | $207.90 | 39,980 | — | — |
| 2019-06-27 | $205.80 | $205.80 | 22,320 | — | — |
| 2019-06-26 | $200.40 | $200.40 | 30,793 | — | — |
| 2019-06-25 | $205.50 | $205.50 | 23,400 | — | — |
| 2019-06-24 | $213.60 | $213.60 | 35,230 | — | — |
| 2019-06-21 | $220.50 | $220.50 | 42,827 | — | — |
| 2019-06-20 | $219.30 | $219.30 | 33,807 | — | — |
| 2019-06-19 | $211.50 | $211.50 | 26,660 | — | — |
| 2019-06-18 | $210.60 | $210.60 | 23,810 | — | — |
| 2019-06-17 | $213.60 | $213.60 | 34,237 | — | — |
| 2019-06-14 | $205.50 | $205.50 | 13,897 | — | — |
| 2019-06-13 | $213.00 | $213.00 | 26,607 | — | — |
| 2019-06-12 | $206.40 | $206.40 | 15,863 | — | — |
| 2019-06-11 | $204.60 | $204.60 | 14,713 | — | — |
| 2019-06-10 | $208.20 | $208.20 | 20,123 | — | — |
| 2019-06-07 | $204.60 | $204.60 | 22,427 | — | — |
| 2019-06-06 | $198.00 | $198.00 | 34,590 | — | — |
| 2019-06-05 | $202.80 | $202.80 | 28,710 | — | — |
| 2019-06-04 | $212.10 | $212.10 | 23,183 | — | — |
| 2019-06-03 | $210.90 | $210.90 | 25,463 | — | — |
| 2019-05-31 | $210.30 | $210.30 | 16,780 | — | — |
| 2019-05-30 | $214.80 | $214.80 | 16,070 | — | — |
| 2019-05-29 | $213.90 | $213.90 | 19,623 | — | — |
| 2019-05-28 | $216.00 | $216.00 | 18,960 | — | — |
| 2019-05-24 | $219.00 | $219.00 | 35,930 | — | — |
| 2019-05-23 | $218.10 | $218.10 | 18,743 | — | — |
| 2019-05-22 | $219.30 | $219.30 | 16,773 | — | — |
| 2019-05-21 | $222.00 | $222.00 | 29,650 | — | — |
| 2019-05-20 | $221.10 | $221.10 | 28,387 | — | — |
| 2019-05-17 | $212.40 | $212.40 | 37,543 | — | — |
| 2019-05-16 | $219.00 | $219.00 | 24,327 | — | — |
| 2019-05-15 | $221.70 | $221.70 | 58,160 | — | — |
| 2019-05-14 | $216.00 | $216.00 | 63,510 | — | — |
| 2019-05-13 | $213.00 | $213.00 | 31,180 | — | — |
| 2019-05-10 | $225.30 | $225.30 | 42,750 | — | — |
| 2019-05-09 | $208.20 | $208.20 | 50,990 | — | — |
| 2019-05-08 | $227.10 | $227.10 | 31,487 | — | — |
| 2019-05-07 | $218.70 | $218.70 | 22,830 | — | — |
| 2019-05-06 | $223.80 | $223.80 | 50,783 | — | — |
| 2019-05-03 | $225.00 | $225.00 | 30,493 | — | — |
| 2019-05-02 | $213.00 | $213.00 | 19,920 | — | — |
| 2019-05-01 | $212.70 | $212.70 | 20,620 | — | — |
| 2019-04-30 | $214.20 | $214.20 | 30,553 | — | — |
| 2019-04-29 | $222.00 | $222.00 | 27,183 | — | — |
| 2019-04-26 | $221.10 | $221.10 | 23,193 | — | — |
| 2019-04-25 | $215.10 | $215.10 | 12,457 | — | — |
| 2019-04-24 | $214.50 | $214.50 | 18,693 | — | — |
| 2019-04-23 | $219.90 | $219.90 | 51,263 | — | — |
| 2019-04-22 | $208.50 | $208.50 | 35,453 | — | — |
| 2019-04-18 | $211.20 | $211.20 | 55,490 | — | — |
| 2019-04-17 | $207.90 | $207.90 | 36,670 | — | — |
| 2019-04-16 | $216.30 | $216.30 | 26,307 | — | — |
| 2019-04-15 | $214.80 | $214.80 | 43,347 | — | — |
| 2019-04-12 | $209.40 | $209.40 | 29,547 | — | — |
| 2019-04-11 | $211.80 | $211.80 | 25,333 | — | — |
| 2019-04-10 | $210.30 | $210.30 | 38,500 | — | — |
| 2019-04-09 | $212.70 | $212.70 | 56,717 | — | — |
| 2019-04-08 | $219.00 | $219.00 | 75,383 | — | — |
| 2019-04-05 | $234.00 | $234.00 | 182,953 | — | — |
| 2019-04-04 | $212.40 | $212.40 | 23,783 | — | — |
| 2019-04-03 | $211.80 | $211.80 | 16,567 | — | — |
| 2019-04-02 | $216.90 | $216.90 | 34,463 | — | — |
| 2019-04-01 | $219.60 | $219.60 | 31,670 | — | — |
| 2019-03-29 | $208.50 | $208.50 | 18,747 | — | — |
| 2019-03-28 | $208.20 | $208.20 | 20,330 | — | — |
| 2019-03-27 | $208.20 | $208.20 | 30,687 | — | — |
| 2019-03-26 | $215.40 | $215.40 | 28,157 | — | — |
| 2019-03-25 | $217.50 | $217.50 | 34,413 | — | — |
| 2019-03-22 | $211.50 | $211.50 | 47,463 | — | — |
| 2019-03-21 | $230.40 | $230.40 | 59,217 | — | — |
| 2019-03-20 | $217.80 | $217.80 | 70,137 | — | — |
| 2019-03-19 | $224.10 | $224.10 | 139,187 | — | — |
| 2019-03-18 | $206.10 | $206.10 | 48,260 | — | — |
| 2019-03-15 | $201.00 | $201.00 | 83,750 | — | — |
| 2019-03-14 | $204.90 | $204.90 | 74,847 | — | — |
| 2019-03-13 | $195.60 | $195.60 | 72,253 | — | — |
| 2019-03-12 | $181.80 | $181.80 | 101,753 | — | — |
| 2019-03-11 | $180.90 | $180.90 | 47,863 | — | — |
| 2019-03-08 | $175.80 | $175.80 | 64,893 | — | — |
| 2019-03-07 | $177.00 | $177.00 | 41,663 | — | — |
| 2019-03-06 | $174.90 | $174.90 | 90,063 | — | — |
| 2019-03-05 | $172.80 | $172.80 | 90,457 | — | — |
| 2019-03-04 | $182.70 | $182.70 | 109,603 | — | — |
| 2019-03-01 | $189.00 | $189.00 | 171,437 | — | — |
| 2019-02-28 | $208.20 | $208.20 | 215,997 | — | — |
| 2019-02-27 | $247.80 | $247.80 | 41,970 | — | — |
| 2019-02-26 | $243.60 | $243.60 | 61,167 | — | — |
| 2019-02-25 | $258.30 | $258.30 | 38,480 | — | — |
| 2019-02-22 | $257.40 | $257.40 | 37,927 | — | — |
| 2019-02-21 | $247.80 | $247.80 | 27,493 | — | — |
| 2019-02-20 | $250.80 | $250.80 | 54,397 | — | — |
| 2019-02-19 | $258.60 | $258.60 | 40,310 | — | — |
| 2019-02-15 | $268.50 | $268.50 | 98,097 | — | — |
| 2019-02-14 | $244.20 | $244.20 | 29,970 | — | — |
| 2019-02-13 | $248.70 | $248.70 | 78,300 | — | — |
| 2019-02-12 | $257.10 | $257.10 | 146,883 | — | — |
| 2019-02-11 | $229.20 | $229.20 | 17,410 | — | — |
| 2019-02-08 | $230.40 | $230.40 | 42,773 | — | — |
| 2019-02-07 | $218.40 | $218.40 | 28,657 | — | — |
| 2019-02-06 | $230.70 | $230.70 | 22,370 | — | — |
| 2019-02-05 | $238.20 | $238.20 | 34,303 | — | — |
| 2019-02-04 | $230.70 | $230.70 | 32,747 | — | — |
| 2019-02-01 | $220.80 | $220.80 | 42,143 | — | — |
| 2019-01-31 | $226.80 | $226.80 | 31,493 | — | — |
| 2019-01-30 | $216.60 | $216.60 | 41,013 | — | — |
| 2019-01-29 | $203.40 | $203.40 | 38,963 | — | — |
| 2019-01-28 | $205.80 | $205.80 | 33,560 | — | — |
| 2019-01-25 | $210.90 | $210.90 | 109,540 | — | — |
| 2019-01-24 | $217.80 | $217.80 | 17,977 | — | — |
| 2019-01-23 | $221.40 | $221.40 | 24,670 | — | — |
| 2019-01-22 | $231.90 | $231.90 | 23,227 | — | — |
| 2019-01-18 | $225.90 | $225.90 | 24,637 | — | — |
| 2019-01-17 | $228.00 | $228.00 | 21,253 | — | — |
| 2019-01-16 | $235.80 | $235.80 | 18,363 | — | — |
| 2019-01-15 | $240.00 | $240.00 | 18,657 | — | — |
| 2019-01-14 | $238.50 | $238.50 | 34,703 | — | — |
| 2019-01-11 | $244.20 | $244.20 | 119,850 | — | — |
| 2019-01-10 | $233.40 | $233.40 | 27,233 | — | — |
| 2019-01-09 | $231.00 | $231.00 | 30,750 | — | — |
| 2019-01-08 | $222.00 | $222.00 | 54,080 | — | — |
| 2019-01-07 | $234.00 | $234.00 | 72,243 | — | — |
| 2019-01-04 | $210.30 | $210.30 | 37,130 | — | — |
| 2019-01-03 | $205.50 | $205.50 | 69,313 | — | — |
| 2019-01-02 | $196.50 | $196.50 | 46,233 | — | — |