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
- 1978-12-29 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 | $136.06 | $227.62 | 2,475,170 | — | — |
| 2019-12-30 | $135.50 | $226.67 | 2,281,493 | — | — |
| 2019-12-27 | $135.53 | $226.73 | 2,924,678 | — | — |
| 2019-12-26 | $135.48 | $226.64 | 1,937,002 | — | — |
| 2019-12-24 | $135.94 | $227.16 | 1,747,046 | — | — |
| 2019-12-23 | $135.85 | $227.01 | 18,189,902 | — | — |
| 2019-12-20 | $135.51 | $226.43 | 22,148,844 | — | — |
| 2019-12-19 | $133.37 | $222.86 | 39,905,820 | — | — |
| 2019-12-18 | $132.99 | $222.23 | 36,767,837 | — | — |
| 2019-12-17 | $133.66 | $223.35 | 29,560,481 | — | — |
| 2019-12-16 | $134.26 | $224.34 | 103,834,430 | — | — |
| 2019-12-13 | $131.67 | $220.02 | 72,307,733 | — | — |
| 2019-12-12 | $134.13 | $224.14 | 83,263,658 | — | — |
| 2019-12-11 | $132.69 | $221.72 | 59,998,771 | — | — |
| 2019-12-10 | $131.95 | $220.49 | 45,906,216 | — | — |
| 2019-12-09 | $130.79 | $218.55 | 39,237,706 | — | — |
| 2019-12-06 | $131.40 | $219.57 | 25,289,760 | — | — |
| 2019-12-05 | $130.49 | $218.05 | 17,027,950 | — | — |
| 2019-12-04 | $130.59 | $218.23 | 17,386,428 | — | — |
| 2019-12-03 | $130.04 | $217.31 | 10,916,897 | — | — |
| 2019-12-02 | $129.16 | $215.83 | 9,419,251 | — | — |
| 2019-11-29 | $129.41 | $216.26 | 2,253,631 | — | — |
| 2019-11-27 | $129.96 | $217.16 | 9,876,881 | — | — |
| 2019-11-26 | $129.41 | $216.26 | 9,711,854 | — | — |
| 2019-11-25 | $128.49 | $214.71 | 5,518,176 | — | — |
| 2019-11-22 | $127.06 | $212.31 | 5,009,335 | — | — |
| 2019-11-21 | $126.93 | $212.11 | 7,818,281 | — | — |
| 2019-11-20 | $126.74 | $211.78 | 6,856,548 | — | — |
| 2019-11-19 | $127.30 | $212.73 | 8,089,226 | — | — |
| 2019-11-18 | $124.32 | $207.74 | 5,890,754 | — | — |
| 2019-11-15 | $126.76 | $211.83 | 15,505,714 | — | — |
| 2019-11-14 | $120.70 | $201.69 | 2,434,675 | — | — |
| 2019-11-13 | $121.50 | $203.03 | 5,229,746 | — | — |
| 2019-11-12 | $120.16 | $200.79 | 1,726,742 | — | — |
| 2019-11-11 | $119.26 | $199.28 | 1,240,236 | — | — |
| 2019-11-08 | $119.88 | $200.33 | 1,875,187 | — | — |
| 2019-11-07 | $119.24 | $199.25 | 2,868,842 | — | — |
| 2019-11-06 | $119.56 | $199.78 | 2,898,734 | — | — |
| 2019-11-05 | $118.32 | $197.72 | 3,566,172 | — | — |
| 2019-11-04 | $119.88 | $200.32 | 2,452,836 | — | — |
| 2019-11-01 | $121.07 | $202.32 | 2,592,595 | — | — |
| 2019-10-31 | $122.18 | $204.17 | 2,862,187 | — | — |
| 2019-10-30 | $122.56 | $204.80 | 3,577,565 | — | — |
| 2019-10-29 | $121.69 | $203.35 | 2,653,620 | — | — |
| 2019-10-28 | $120.75 | $201.78 | 2,194,524 | — | — |
| 2019-10-25 | $120.45 | $201.28 | 2,667,946 | — | — |
| 2019-10-24 | $120.96 | $202.12 | 3,136,968 | — | — |
| 2019-10-23 | $122.74 | $205.10 | 2,702,350 | — | — |
| 2019-10-22 | $121.52 | $203.07 | 2,064,578 | — | — |
| 2019-10-21 | $122.54 | $204.77 | 1,519,416 | — | — |
| 2019-10-18 | $122.35 | $204.45 | 1,617,890 | — | — |
| 2019-10-17 | $122.14 | $204.09 | 1,160,825 | — | — |
| 2019-10-16 | $121.80 | $203.53 | 2,383,351 | — | — |
| 2019-10-15 | $121.98 | $203.83 | 2,355,264 | — | — |
| 2019-10-14 | $123.05 | $205.62 | 1,241,138 | — | — |
| 2019-10-11 | $122.98 | $205.50 | 2,200,051 | — | — |
| 2019-10-10 | $123.01 | $205.56 | 2,012,014 | — | — |
| 2019-10-09 | $121.63 | $203.25 | 1,838,302 | — | — |
| 2019-10-08 | $120.23 | $200.91 | 3,074,702 | — | — |
| 2019-10-07 | $123.83 | $206.92 | 2,074,618 | — | — |
| 2019-10-04 | $125.58 | $209.84 | 2,161,474 | — | — |
| 2019-10-03 | $123.06 | $205.63 | 2,151,322 | — | — |
| 2019-10-02 | $121.55 | $203.12 | 3,237,134 | — | — |
| 2019-10-01 | $125.82 | $210.24 | 1,894,814 | — | — |
| 2019-09-30 | $128.04 | $213.96 | 2,460,281 | — | — |
| 2019-09-27 | $125.50 | $209.71 | 1,879,474 | — | — |
| 2019-09-26 | $126.56 | $211.49 | 2,073,941 | — | — |
| 2019-09-25 | $127.62 | $213.00 | 2,355,828 | — | — |
| 2019-09-24 | $128.15 | $213.88 | 3,469,502 | — | — |
| 2019-09-23 | $128.19 | $213.96 | 2,029,836 | — | — |
| 2019-09-20 | $129.85 | $216.72 | 5,756,748 | — | — |
| 2019-09-19 | $129.21 | $215.66 | 2,957,390 | — | — |
| 2019-09-18 | $127.62 | $213.00 | 2,944,193 | — | — |
| 2019-09-17 | $126.18 | $210.60 | 2,050,704 | — | — |
| 2019-09-16 | $124.69 | $208.11 | 2,609,290 | — | — |
| 2019-09-13 | $125.02 | $208.66 | 2,427,118 | — | — |
| 2019-09-12 | $125.66 | $209.73 | 2,459,830 | — | — |
| 2019-09-11 | $123.67 | $206.41 | 3,226,982 | — | — |
| 2019-09-10 | $121.09 | $202.11 | 4,356,674 | — | — |
| 2019-09-09 | $123.55 | $206.20 | 2,285,779 | — | — |
| 2019-09-06 | $127.95 | $213.56 | 1,931,249 | — | — |
| 2019-09-05 | $126.73 | $211.52 | 2,517,132 | — | — |
| 2019-09-04 | $124.34 | $207.54 | 1,764,982 | — | — |
| 2019-09-03 | $124.00 | $206.96 | 2,166,550 | — | — |
| 2019-08-30 | $125.97 | $210.24 | 2,211,218 | — | — |
| 2019-08-29 | $125.60 | $209.64 | 2,486,338 | — | — |
| 2019-08-28 | $123.66 | $206.40 | 1,845,521 | — | — |
| 2019-08-27 | $122.56 | $204.56 | 3,413,441 | — | — |
| 2019-08-26 | $120.92 | $201.82 | 1,648,798 | — | — |
| 2019-08-23 | $120.04 | $200.35 | 2,547,926 | — | — |
| 2019-08-22 | $123.72 | $206.50 | 1,403,909 | — | — |
| 2019-08-21 | $124.40 | $207.63 | 1,645,188 | — | — |
| 2019-08-20 | $124.18 | $207.26 | 1,750,543 | — | — |
| 2019-08-19 | $125.63 | $209.68 | 1,809,538 | — | — |
| 2019-08-16 | $124.42 | $207.67 | 2,243,254 | — | — |
| 2019-08-15 | $121.62 | $202.99 | 2,536,082 | — | — |
| 2019-08-14 | $120.89 | $201.77 | 2,696,710 | — | — |
| 2019-08-13 | $124.59 | $207.95 | 1,890,415 | — | — |
| 2019-08-12 | $122.70 | $204.80 | 1,378,754 | — | — |
| 2019-08-09 | $124.39 | $207.61 | 1,474,070 | — | — |
| 2019-08-08 | $124.90 | $208.47 | 2,109,360 | — | — |
| 2019-08-07 | $122.52 | $204.49 | 2,328,869 | — | — |
| 2019-08-06 | $122.54 | $204.53 | 3,366,065 | — | — |
| 2019-08-05 | $120.30 | $200.79 | 3,136,178 | — | — |
| 2019-08-02 | $123.40 | $205.95 | 2,279,914 | — | — |
| 2019-08-01 | $124.31 | $207.48 | 2,808,494 | — | — |
| 2019-07-31 | $124.56 | $207.89 | 2,240,659 | — | — |
| 2019-07-30 | $126.51 | $211.15 | 2,302,135 | — | — |
| 2019-07-29 | $126.49 | $211.12 | 1,655,904 | — | — |
| 2019-07-26 | $126.13 | $210.53 | 1,768,478 | — | — |
| 2019-07-25 | $126.96 | $211.90 | 1,486,253 | — | — |
| 2019-07-24 | $126.50 | $211.13 | 3,323,426 | — | — |
| 2019-07-23 | $126.34 | $210.87 | 3,720,595 | — | — |
| 2019-07-22 | $125.55 | $209.55 | 2,697,274 | — | — |
| 2019-07-19 | $125.54 | $209.53 | 4,310,990 | — | — |
| 2019-07-18 | $126.77 | $211.59 | 5,628,833 | — | — |
| 2019-07-17 | $123.80 | $206.63 | 3,107,866 | — | — |
| 2019-07-16 | $123.96 | $206.90 | 2,457,461 | — | — |
| 2019-07-15 | $125.10 | $208.79 | 2,745,665 | — | — |
| 2019-07-12 | $124.14 | $207.20 | 4,832,126 | — | — |
| 2019-07-11 | $126.52 | $211.16 | 2,617,073 | — | — |
| 2019-07-10 | $126.42 | $211.00 | 2,653,394 | — | — |
| 2019-07-09 | $126.14 | $210.54 | 2,822,256 | — | — |
| 2019-07-08 | $127.32 | $212.51 | 2,205,240 | — | — |
| 2019-07-05 | $128.06 | $213.74 | 1,268,662 | — | — |
| 2019-07-03 | $128.82 | $215.01 | 1,639,435 | — | — |
| 2019-07-02 | $127.78 | $213.28 | 1,997,575 | — | — |
| 2019-07-01 | $127.66 | $213.07 | 1,710,499 | — | — |
| 2019-06-28 | $126.70 | $211.47 | 4,261,358 | — | — |
| 2019-06-27 | $125.87 | $210.08 | 1,822,961 | — | — |
| 2019-06-26 | $124.92 | $208.25 | 2,614,027 | — | — |
| 2019-06-25 | $126.06 | $210.15 | 2,632,526 | — | — |
| 2019-06-24 | $126.02 | $210.08 | 2,448,437 | — | — |
| 2019-06-21 | $127.42 | $212.41 | 3,402,161 | — | — |
| 2019-06-20 | $127.35 | $212.30 | 2,316,574 | — | — |
| 2019-06-19 | $126.37 | $210.66 | 2,169,257 | — | — |
| 2019-06-18 | $125.01 | $208.39 | 2,064,353 | — | — |
| 2019-06-17 | $123.54 | $205.94 | 2,481,149 | — | — |
| 2019-06-14 | $123.79 | $206.35 | 2,591,242 | — | — |
| 2019-06-13 | $123.60 | $206.04 | 1,723,020 | — | — |
| 2019-06-12 | $123.02 | $205.08 | 2,059,051 | — | — |
| 2019-06-11 | $122.26 | $203.81 | 1,970,842 | — | — |
| 2019-06-10 | $122.31 | $203.90 | 1,980,317 | — | — |
| 2019-06-07 | $121.91 | $203.24 | 2,686,332 | — | — |
| 2019-06-06 | $119.61 | $199.39 | 2,416,176 | — | — |
| 2019-06-05 | $118.97 | $198.33 | 3,417,389 | — | — |
| 2019-06-04 | $117.42 | $195.74 | 3,767,520 | — | — |
| 2019-06-03 | $116.95 | $194.96 | 2,601,958 | — | — |
| 2019-05-31 | $117.03 | $195.09 | 2,246,863 | — | — |
| 2019-05-30 | $117.41 | $195.73 | 2,246,412 | — | — |
| 2019-05-29 | $115.50 | $192.54 | 2,034,235 | — | — |
| 2019-05-28 | $115.36 | $192.32 | 4,002,257 | — | — |
| 2019-05-24 | $117.06 | $195.14 | 2,018,669 | — | — |
| 2019-05-23 | $116.69 | $194.53 | 1,877,669 | — | — |
| 2019-05-22 | $116.79 | $194.69 | 2,170,046 | — | — |
| 2019-05-21 | $115.43 | $192.43 | 3,238,939 | — | — |
| 2019-05-20 | $115.53 | $192.60 | 2,874,595 | — | — |
| 2019-05-17 | $116.22 | $193.75 | 3,078,876 | — | — |
| 2019-05-16 | $117.26 | $195.48 | 2,598,574 | — | — |
| 2019-05-15 | $116.18 | $193.67 | 1,860,410 | — | — |
| 2019-05-14 | $115.91 | $193.23 | 1,984,716 | — | — |
| 2019-05-13 | $114.77 | $191.32 | 2,621,134 | — | — |
| 2019-05-10 | $116.74 | $194.61 | 1,790,813 | — | — |
| 2019-05-09 | $116.44 | $194.10 | 2,464,567 | — | — |
| 2019-05-08 | $116.77 | $194.66 | 2,674,714 | — | — |
| 2019-05-07 | $115.90 | $193.20 | 2,551,085 | — | — |
| 2019-05-06 | $118.61 | $197.72 | 3,097,488 | — | — |
| 2019-05-03 | $119.31 | $198.89 | 2,611,433 | — | — |
| 2019-05-02 | $118.36 | $197.31 | 1,920,420 | — | — |
| 2019-05-01 | $116.63 | $194.43 | 2,043,710 | — | — |
| 2019-04-30 | $117.41 | $195.73 | 2,893,433 | — | — |
| 2019-04-29 | $116.42 | $194.07 | 2,643,242 | — | — |
| 2019-04-26 | $116.07 | $193.50 | 1,924,255 | — | — |
| 2019-04-25 | $115.59 | $192.70 | 2,442,571 | — | — |
| 2019-04-24 | $114.63 | $191.09 | 2,940,696 | — | — |
| 2019-04-23 | $113.28 | $188.84 | 3,927,922 | — | — |
| 2019-04-22 | $112.47 | $187.50 | 3,082,034 | — | — |
| 2019-04-18 | $112.38 | $187.35 | 6,535,294 | — | — |
| 2019-04-17 | $110.71 | $184.56 | 6,662,306 | — | — |
| 2019-04-16 | $113.63 | $189.43 | 3,525,902 | — | — |
| 2019-04-15 | $115.69 | $192.86 | 2,761,006 | — | — |
| 2019-04-12 | $116.69 | $194.53 | 2,467,500 | — | — |
| 2019-04-11 | $116.52 | $194.24 | 1,637,743 | — | — |
| 2019-04-10 | $116.58 | $194.34 | 1,843,378 | — | — |
| 2019-04-09 | $116.87 | $194.83 | 2,327,515 | — | — |
| 2019-04-08 | $116.98 | $195.00 | 2,395,646 | — | — |
| 2019-04-05 | $116.66 | $194.47 | 3,048,984 | — | — |
| 2019-04-04 | $115.66 | $192.82 | 2,556,499 | — | — |
| 2019-04-03 | $116.11 | $193.56 | 2,649,785 | — | — |
| 2019-04-02 | $116.68 | $194.52 | 2,333,945 | — | — |
| 2019-04-01 | $116.86 | $194.81 | 2,689,603 | — | — |
| 2019-03-29 | $117.04 | $195.11 | 3,622,121 | — | — |
| 2019-03-28 | $115.11 | $191.89 | 1,644,737 | — | — |
| 2019-03-27 | $115.02 | $191.49 | 3,322,298 | — | — |
| 2019-03-26 | $116.21 | $193.47 | 2,145,907 | — | — |
| 2019-03-25 | $114.77 | $191.07 | 1,974,338 | — | — |
| 2019-03-22 | $114.97 | $191.41 | 3,319,591 | — | — |
| 2019-03-21 | $117.28 | $195.25 | 3,390,994 | — | — |
| 2019-03-20 | $115.02 | $191.49 | 3,587,040 | — | — |
| 2019-03-19 | $115.12 | $191.66 | 3,570,346 | — | — |
| 2019-03-18 | $113.54 | $189.02 | 3,218,297 | — | — |
| 2019-03-15 | $114.09 | $189.94 | 6,192,043 | — | — |
| 2019-03-14 | $113.57 | $189.08 | 2,572,517 | — | — |
| 2019-03-13 | $113.59 | $189.11 | 2,432,194 | — | — |
| 2019-03-12 | $112.98 | $188.09 | 2,802,854 | — | — |
| 2019-03-11 | $111.99 | $186.45 | 3,702,434 | — | — |
| 2019-03-08 | $110.85 | $184.55 | 2,672,345 | — | — |
| 2019-03-07 | $110.34 | $183.69 | 3,203,858 | — | — |
| 2019-03-06 | $110.50 | $183.96 | 4,279,858 | — | — |
| 2019-03-05 | $111.13 | $185.01 | 3,788,275 | — | — |
| 2019-03-04 | $111.60 | $185.81 | 5,082,542 | — | — |
| 2019-03-01 | $113.27 | $188.58 | 4,092,158 | — | — |
| 2019-02-28 | $112.61 | $187.47 | 7,028,906 | — | — |
| 2019-02-27 | $112.05 | $186.54 | 17,497,649 | — | — |
| 2019-02-26 | $109.23 | $181.85 | 7,519,248 | — | — |
| 2019-02-25 | $109.18 | $181.76 | 9,931,814 | — | — |
| 2019-02-22 | $100.60 | $167.49 | 2,093,342 | — | — |
| 2019-02-21 | $99.67 | $165.94 | 2,054,878 | — | — |
| 2019-02-20 | $99.47 | $165.60 | 1,921,661 | — | — |
| 2019-02-19 | $98.69 | $164.30 | 2,668,848 | — | — |
| 2019-02-15 | $98.62 | $164.18 | 4,567,159 | — | — |
| 2019-02-14 | $97.84 | $162.88 | 2,535,744 | — | — |
| 2019-02-13 | $98.60 | $164.15 | 2,213,136 | — | — |
| 2019-02-12 | $98.73 | $164.37 | 2,000,282 | — | — |
| 2019-02-11 | $97.23 | $161.88 | 1,860,185 | — | — |
| 2019-02-08 | $96.85 | $161.25 | 1,420,716 | — | — |
| 2019-02-07 | $96.27 | $160.27 | 1,924,819 | — | — |
| 2019-02-06 | $97.22 | $161.85 | 1,802,206 | — | — |
| 2019-02-05 | $97.08 | $161.63 | 2,898,847 | — | — |
| 2019-02-04 | $97.15 | $161.75 | 2,177,717 | — | — |
| 2019-02-01 | $96.90 | $161.32 | 2,919,377 | — | — |
| 2019-01-31 | $98.33 | $163.71 | 3,258,115 | — | — |
| 2019-01-30 | $96.64 | $160.89 | 3,973,831 | — | — |
| 2019-01-29 | $93.32 | $155.37 | 4,098,137 | — | — |
| 2019-01-28 | $94.00 | $156.49 | 2,369,364 | — | — |
| 2019-01-25 | $94.26 | $156.94 | 3,158,964 | — | — |
| 2019-01-24 | $94.02 | $156.52 | 1,873,382 | — | — |
| 2019-01-23 | $94.09 | $156.64 | 2,142,862 | — | — |
| 2019-01-22 | $94.34 | $157.05 | 3,026,762 | — | — |
| 2019-01-18 | $95.26 | $158.59 | 3,556,584 | — | — |
| 2019-01-17 | $93.59 | $155.81 | 3,487,889 | — | — |
| 2019-01-16 | $92.63 | $154.22 | 3,163,476 | — | — |
| 2019-01-15 | $93.12 | $155.03 | 2,336,201 | — | — |
| 2019-01-14 | $92.28 | $153.63 | 1,763,515 | — | — |
| 2019-01-11 | $93.32 | $155.36 | 1,745,806 | — | — |
| 2019-01-10 | $93.40 | $155.50 | 1,889,851 | — | — |
| 2019-01-09 | $92.52 | $154.03 | 3,401,597 | — | — |
| 2019-01-08 | $91.69 | $152.66 | 4,116,298 | — | — |
| 2019-01-07 | $89.41 | $148.86 | 2,657,794 | — | — |
| 2019-01-04 | $89.05 | $148.26 | 2,883,958 | — | — |
| 2019-01-03 | $86.54 | $144.08 | 3,631,145 | — | — |
| 2019-01-02 | $89.10 | $148.33 | 2,703,929 | — | — |