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
- 1994-04-08 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 | $167.69 | $167.69 | 407 | — | — |
| 2019-12-30 | $166.57 | $166.57 | 380 | — | — |
| 2019-12-27 | $160.45 | $160.45 | 144 | — | — |
| 2019-12-26 | $157.66 | $157.66 | 93 | — | — |
| 2019-12-24 | $162.67 | $162.67 | 96 | — | — |
| 2019-12-23 | $161.56 | $161.56 | 226 | — | — |
| 2019-12-20 | $164.90 | $164.90 | 155 | — | — |
| 2019-12-19 | $161.56 | $161.56 | 239 | — | — |
| 2019-12-18 | $161.56 | $161.56 | 142 | — | — |
| 2019-12-17 | $163.23 | $163.23 | 190 | — | — |
| 2019-12-16 | $163.23 | $163.23 | 340 | — | — |
| 2019-12-13 | $150.42 | $150.42 | 229 | — | — |
| 2019-12-12 | $142.62 | $142.62 | 202 | — | — |
| 2019-12-11 | $152.09 | $152.09 | 205 | — | — |
| 2019-12-10 | $154.87 | $154.87 | 75 | — | — |
| 2019-12-09 | $148.75 | $148.75 | 344 | — | — |
| 2019-12-06 | $145.96 | $145.96 | 156 | — | — |
| 2019-12-05 | $149.86 | $149.86 | 272 | — | — |
| 2019-12-04 | $152.09 | $152.09 | 73 | — | — |
| 2019-12-03 | $148.75 | $148.75 | 201 | — | — |
| 2019-12-02 | $148.75 | $148.75 | 255 | — | — |
| 2019-11-29 | $152.65 | $152.65 | 88 | — | — |
| 2019-11-27 | $157.10 | $157.10 | 57 | — | — |
| 2019-11-26 | $157.10 | $157.10 | 811 | — | — |
| 2019-11-25 | $162.67 | $162.67 | 274 | — | — |
| 2019-11-22 | $178.83 | $178.83 | 110 | — | — |
| 2019-11-21 | $173.26 | $173.26 | 85 | — | — |
| 2019-11-20 | $171.03 | $171.03 | 463 | — | — |
| 2019-11-19 | $183.84 | $183.84 | 1,554 | — | — |
| 2019-11-18 | $162.67 | $162.67 | 252 | — | — |
| 2019-11-15 | $159.33 | $159.33 | 385 | — | — |
| 2019-11-14 | $174.93 | $174.93 | 220 | — | — |
| 2019-11-13 | $175.49 | $175.49 | 331 | — | — |
| 2019-11-12 | $181.06 | $181.06 | 244 | — | — |
| 2019-11-11 | $189.42 | $189.42 | 124 | — | — |
| 2019-11-08 | $186.07 | $186.07 | 286 | — | — |
| 2019-11-07 | $182.17 | $182.17 | 437 | — | — |
| 2019-11-06 | $198.33 | $198.33 | 705 | — | — |
| 2019-11-05 | $193.31 | $193.31 | 335 | — | — |
| 2019-11-04 | $189.42 | $189.42 | 846 | — | — |
| 2019-11-01 | $168.25 | $168.25 | 1,405 | — | — |
| 2019-10-31 | $153.76 | $153.76 | 139 | — | — |
| 2019-10-30 | $142.62 | $142.62 | 570 | — | — |
| 2019-10-29 | $169.36 | $169.36 | 286 | — | — |
| 2019-10-28 | $178.27 | $178.27 | 514 | — | — |
| 2019-10-25 | $183.29 | $183.29 | 1,183 | — | — |
| 2019-10-24 | $188.30 | $188.30 | 98 | — | — |
| 2019-10-23 | $189.97 | $189.97 | 85 | — | — |
| 2019-10-22 | $187.19 | $187.19 | 102 | — | — |
| 2019-10-21 | $189.42 | $189.42 | 120 | — | — |
| 2019-10-18 | $206.13 | $206.13 | 56 | — | — |
| 2019-10-17 | $189.42 | $189.42 | 466 | — | — |
| 2019-10-16 | $194.99 | $194.99 | 208 | — | — |
| 2019-10-15 | $206.13 | $206.13 | 330 | — | — |
| 2019-10-14 | $220.61 | $220.61 | 139 | — | — |
| 2019-10-11 | $206.13 | $206.13 | 293 | — | — |
| 2019-10-10 | $207.80 | $207.80 | 2,208 | — | — |
| 2019-10-09 | $210.58 | $210.58 | 60 | — | — |
| 2019-10-08 | $216.71 | $216.71 | 151 | — | — |
| 2019-10-07 | $189.42 | $189.42 | 50 | — | — |
| 2019-10-04 | $200.56 | $200.56 | 91 | — | — |
| 2019-10-03 | $197.77 | $197.77 | 115 | — | — |
| 2019-10-02 | $197.21 | $197.21 | 144 | — | — |
| 2019-10-01 | $212.81 | $212.81 | 65 | — | — |
| 2019-09-30 | $214.48 | $214.48 | 428 | — | — |
| 2019-09-27 | $206.69 | $206.69 | 111 | — | — |
| 2019-09-26 | $208.91 | $208.91 | 151 | — | — |
| 2019-09-25 | $211.14 | $211.14 | 97 | — | — |
| 2019-09-24 | $218.94 | $218.94 | 91 | — | — |
| 2019-09-23 | $214.48 | $214.48 | 72 | — | — |
| 2019-09-20 | $222.84 | $222.84 | 91 | — | — |
| 2019-09-19 | $216.71 | $216.71 | 173 | — | — |
| 2019-09-18 | $207.24 | $207.24 | 256 | — | — |
| 2019-09-17 | $211.70 | $211.70 | 64 | — | — |
| 2019-09-16 | $222.84 | $222.84 | 130 | — | — |
| 2019-09-13 | $222.84 | $222.84 | 280 | — | — |
| 2019-09-12 | $228.41 | $228.41 | 70 | — | — |
| 2019-09-11 | $228.41 | $228.41 | 290 | — | — |
| 2019-09-10 | $230.64 | $230.64 | 26 | — | — |
| 2019-09-09 | $221.17 | $221.17 | 115 | — | — |
| 2019-09-06 | $233.98 | $233.98 | 296 | — | — |
| 2019-09-05 | $232.87 | $232.87 | 111 | — | — |
| 2019-09-04 | $223.40 | $223.40 | 80 | — | — |
| 2019-09-03 | $222.84 | $222.84 | 94 | — | — |
| 2019-08-30 | $232.31 | $232.31 | 56 | — | — |
| 2019-08-29 | $226.74 | $226.74 | 114 | — | — |
| 2019-08-28 | $232.31 | $232.31 | 48 | — | — |
| 2019-08-27 | $226.74 | $226.74 | 74 | — | — |
| 2019-08-26 | $232.31 | $232.31 | 104 | — | — |
| 2019-08-23 | $241.23 | $241.23 | 148 | — | — |
| 2019-08-22 | $227.30 | $227.30 | 222 | — | — |
| 2019-08-21 | $225.07 | $225.07 | 140 | — | — |
| 2019-08-20 | $222.84 | $222.84 | 87 | — | — |
| 2019-08-19 | $217.27 | $217.27 | 277 | — | — |
| 2019-08-16 | $228.41 | $228.41 | 144 | — | — |
| 2019-08-15 | $217.27 | $217.27 | 169 | — | — |
| 2019-08-14 | $220.61 | $220.61 | 315 | — | — |
| 2019-08-13 | $233.98 | $233.98 | 135 | — | — |
| 2019-08-12 | $225.63 | $225.63 | 261 | — | — |
| 2019-08-09 | $235.65 | $235.65 | 209 | — | — |
| 2019-08-08 | $231.20 | $231.20 | 194 | — | — |
| 2019-08-07 | $220.06 | $220.06 | 199 | — | — |
| 2019-08-06 | $228.41 | $228.41 | 247 | — | — |
| 2019-08-05 | $217.83 | $217.83 | 514 | — | — |
| 2019-08-02 | $232.87 | $232.87 | 297 | — | — |
| 2019-08-01 | $235.10 | $235.10 | 205 | — | — |
| 2019-07-31 | $247.35 | $247.35 | 390 | — | — |
| 2019-07-30 | $233.98 | $233.98 | 256 | — | — |
| 2019-07-29 | $231.20 | $231.20 | 354 | — | — |
| 2019-07-26 | $231.20 | $231.20 | 511 | — | — |
| 2019-07-25 | $228.41 | $228.41 | 379 | — | — |
| 2019-07-24 | $242.90 | $242.90 | 1,142 | — | — |
| 2019-07-23 | $235.65 | $235.65 | 588 | — | — |
| 2019-07-22 | $239.00 | $239.00 | 886 | — | — |
| 2019-07-19 | $232.31 | $232.31 | 2,299 | — | — |
| 2019-07-18 | $261.84 | $261.84 | 6,691 | — | — |
| 2019-07-17 | $256.27 | $256.27 | 642 | — | — |
| 2019-07-16 | $263.51 | $263.51 | 669 | — | — |
| 2019-07-15 | $272.98 | $272.98 | 2,300 | — | — |
| 2019-07-12 | $265.18 | $265.18 | 128 | — | — |
| 2019-07-11 | $264.07 | $264.07 | 635 | — | — |
| 2019-07-10 | $267.41 | $267.41 | 1,324 | — | — |
| 2019-07-09 | $272.42 | $272.42 | 261 | — | — |
| 2019-07-08 | $275.77 | $275.77 | 440 | — | — |
| 2019-07-05 | $277.99 | $277.99 | 208 | — | — |
| 2019-07-03 | $267.41 | $267.41 | 349 | — | — |
| 2019-07-02 | $268.52 | $268.52 | 335 | — | — |
| 2019-07-01 | $275.77 | $275.77 | 1,571 | — | — |
| 2019-06-28 | $278.55 | $278.55 | 421 | — | — |
| 2019-06-27 | $277.44 | $277.44 | 602 | — | — |
| 2019-06-26 | $271.87 | $271.87 | 2,438 | — | — |
| 2019-06-25 | $270.75 | $270.75 | 3,227 | — | — |
| 2019-06-24 | $281.34 | $281.34 | 1,815 | — | — |
| 2019-06-21 | $261.84 | $261.84 | 840 | — | — |
| 2019-06-20 | $263.51 | $263.51 | 521 | — | — |
| 2019-06-19 | $261.84 | $261.84 | 461 | — | — |
| 2019-06-18 | $271.31 | $271.31 | 738 | — | — |
| 2019-06-17 | $262.95 | $262.95 | 377 | — | — |
| 2019-06-14 | $264.07 | $264.07 | 367 | — | — |
| 2019-06-13 | $269.64 | $269.64 | 684 | — | — |
| 2019-06-12 | $245.68 | $245.68 | 1,319 | — | — |
| 2019-06-11 | $264.62 | $264.62 | 1,140 | — | — |
| 2019-06-10 | $272.98 | $272.98 | 876 | — | — |
| 2019-06-07 | $261.84 | $261.84 | 1,216 | — | — |
| 2019-06-06 | $257.38 | $257.38 | 4,170 | — | — |
| 2019-06-05 | $461.28 | $461.28 | 397 | — | — |
| 2019-06-04 | $506.96 | $506.96 | 85 | — | — |
| 2019-06-03 | $532.03 | $532.03 | 147 | — | — |
| 2019-05-31 | $557.10 | $557.10 | 197 | — | — |
| 2019-05-30 | $568.25 | $568.25 | 245 | — | — |
| 2019-05-29 | $596.10 | $596.10 | 104 | — | — |
| 2019-05-28 | $562.67 | $562.67 | 95 | — | — |
| 2019-05-24 | $568.25 | $568.25 | 83 | — | — |
| 2019-05-23 | $540.39 | $540.39 | 109 | — | — |
| 2019-05-22 | $573.82 | $573.82 | 116 | — | — |
| 2019-05-21 | $601.67 | $601.67 | 24 | — | — |
| 2019-05-20 | $573.82 | $573.82 | 65 | — | — |
| 2019-05-17 | $623.96 | $623.96 | 199 | — | — |
| 2019-05-16 | $584.96 | $584.96 | 98 | — | — |
| 2019-05-15 | $596.10 | $596.10 | 358 | — | — |
| 2019-05-14 | $668.52 | $668.52 | 50 | — | — |
| 2019-05-13 | $618.38 | $618.38 | 325 | — | — |
| 2019-05-10 | $668.52 | $668.52 | 60 | — | — |
| 2019-05-09 | $632.31 | $632.31 | 130 | — | — |
| 2019-05-08 | $651.81 | $651.81 | 150 | — | — |
| 2019-05-07 | $668.52 | $668.52 | 61 | — | — |
| 2019-05-06 | $690.81 | $690.81 | 29 | — | — |
| 2019-05-03 | $718.66 | $718.66 | 53 | — | — |
| 2019-05-02 | $705.85 | $705.85 | 87 | — | — |
| 2019-05-01 | $685.24 | $685.24 | 136 | — | — |
| 2019-04-30 | $729.80 | $729.80 | 56 | — | — |
| 2019-04-29 | $732.03 | $732.03 | 117 | — | — |
| 2019-04-26 | $718.66 | $718.66 | 253 | — | — |
| 2019-04-25 | $779.94 | $779.94 | 616 | — | — |
| 2019-04-24 | $724.23 | $724.23 | 4,908 | — | — |
| 2019-04-23 | $640.67 | $640.67 | 65 | — | — |
| 2019-04-22 | $635.10 | $635.10 | 52 | — | — |
| 2019-04-18 | $668.52 | $668.52 | 202 | — | — |
| 2019-04-17 | $612.81 | $612.81 | 152 | — | — |
| 2019-04-16 | $646.24 | $646.24 | 43 | — | — |
| 2019-04-15 | $662.95 | $662.95 | 322 | — | — |
| 2019-04-12 | $668.52 | $668.52 | 44 | — | — |
| 2019-04-11 | $657.38 | $657.38 | 188 | — | — |
| 2019-04-10 | $679.67 | $679.67 | 82 | — | — |
| 2019-04-09 | $707.52 | $707.52 | 139 | — | — |
| 2019-04-08 | $690.81 | $690.81 | 404 | — | — |
| 2019-04-05 | $735.38 | $735.38 | 81 | — | — |
| 2019-04-04 | $701.95 | $701.95 | 93 | — | — |
| 2019-04-03 | $701.95 | $701.95 | 332 | — | — |
| 2019-04-02 | $707.52 | $707.52 | 194 | — | — |
| 2019-04-01 | $740.95 | $740.95 | 101 | — | — |
| 2019-03-29 | $724.23 | $724.23 | 91 | — | — |
| 2019-03-28 | $757.66 | $757.66 | 383 | — | — |
| 2019-03-27 | $729.80 | $729.80 | 158 | — | — |
| 2019-03-26 | $707.52 | $707.52 | 159 | — | — |
| 2019-03-25 | $668.52 | $668.52 | 203 | — | — |
| 2019-03-22 | $719.78 | $719.78 | 204 | — | — |
| 2019-03-21 | $740.95 | $740.95 | 361 | — | — |
| 2019-03-20 | $791.09 | $791.09 | 330 | — | — |
| 2019-03-19 | $768.80 | $768.80 | 341 | — | — |
| 2019-03-18 | $818.94 | $818.94 | 242 | — | — |
| 2019-03-15 | $774.37 | $774.37 | 331 | — | — |
| 2019-03-14 | $824.51 | $824.51 | 589 | — | — |
| 2019-03-13 | $763.23 | $763.23 | 361 | — | — |
| 2019-03-12 | $752.09 | $752.09 | 585 | — | — |
| 2019-03-11 | $768.80 | $768.80 | 1,848 | — | — |
| 2019-03-08 | $746.52 | $746.52 | 774 | — | — |
| 2019-03-07 | $713.09 | $713.09 | 1,255 | — | — |
| 2019-03-06 | $807.80 | $807.80 | 6,268 | — | — |
| 2019-03-05 | $947.08 | $947.08 | 45,801 | — | — |
| 2019-03-04 | $579.39 | $579.39 | 53 | — | — |
| 2019-03-01 | $562.67 | $562.67 | 69 | — | — |
| 2019-02-28 | $540.95 | $540.95 | 347 | — | — |
| 2019-02-27 | $545.96 | $545.96 | 217 | — | — |
| 2019-02-26 | $568.25 | $568.25 | 156 | — | — |
| 2019-02-25 | $584.96 | $584.96 | 99 | — | — |
| 2019-02-22 | $618.38 | $618.38 | 107 | — | — |
| 2019-02-21 | $579.39 | $579.39 | 94 | — | — |
| 2019-02-20 | $607.24 | $607.24 | 190 | — | — |
| 2019-02-19 | $629.53 | $629.53 | 358 | — | — |
| 2019-02-15 | $618.38 | $618.38 | 164 | — | — |
| 2019-02-14 | $623.96 | $623.96 | 154 | — | — |
| 2019-02-13 | $640.67 | $640.67 | 56 | — | — |
| 2019-02-12 | $646.24 | $646.24 | 111 | — | — |
| 2019-02-11 | $618.38 | $618.38 | 111 | — | — |
| 2019-02-08 | $629.53 | $629.53 | 72 | — | — |
| 2019-02-07 | $674.09 | $674.09 | 80 | — | — |
| 2019-02-06 | $646.24 | $646.24 | 92 | — | — |
| 2019-02-05 | $640.67 | $640.67 | 90 | — | — |
| 2019-02-04 | $668.52 | $668.52 | 137 | — | — |
| 2019-02-01 | $623.96 | $623.96 | 144 | — | — |
| 2019-01-31 | $618.38 | $618.38 | 247 | — | — |
| 2019-01-30 | $573.82 | $573.82 | 115 | — | — |
| 2019-01-29 | $539.28 | $539.28 | 148 | — | — |
| 2019-01-28 | $545.96 | $545.96 | 388 | — | — |
| 2019-01-25 | $540.39 | $540.39 | 67 | — | — |
| 2019-01-24 | $535.38 | $535.38 | 146 | — | — |
| 2019-01-23 | $529.25 | $529.25 | 117 | — | — |
| 2019-01-22 | $523.68 | $523.68 | 105 | — | — |
| 2019-01-18 | $523.68 | $523.68 | 56 | — | — |
| 2019-01-17 | $515.32 | $515.32 | 45 | — | — |
| 2019-01-16 | $506.96 | $506.96 | 46 | — | — |
| 2019-01-15 | $506.96 | $506.96 | 108 | — | — |
| 2019-01-14 | $479.11 | $479.11 | 138 | — | — |
| 2019-01-11 | $479.11 | $479.11 | 19 | — | — |
| 2019-01-10 | $470.75 | $470.75 | 27 | — | — |
| 2019-01-09 | $488.58 | $488.58 | 25 | — | — |
| 2019-01-08 | $509.75 | $509.75 | 88 | — | — |
| 2019-01-07 | $508.64 | $508.64 | 102 | — | — |
| 2019-01-04 | $484.68 | $484.68 | 88 | — | — |
| 2019-01-03 | $467.97 | $467.97 | 114 | — | — |
| 2019-01-02 | $444.57 | $444.57 | 65 | — | — |