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
- 1970-01-02 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 | $110.53 | $4,215.20 | 984,415 | — | — |
| 2019-12-30 | $109.80 | $4,187.61 | 1,603,170 | — | — |
| 2019-12-27 | $109.69 | $4,183.06 | 816,860 | — | — |
| 2019-12-26 | $109.40 | $4,172.35 | 707,703 | — | — |
| 2019-12-24 | $109.07 | $4,159.70 | 399,618 | — | — |
| 2019-12-23 | $109.58 | $4,179.17 | 1,023,543 | — | — |
| 2019-12-20 | $110.52 | $4,214.87 | 4,053,750 | — | — |
| 2019-12-19 | $110.35 | $4,208.38 | 1,767,905 | — | — |
| 2019-12-18 | $110.04 | $4,196.70 | 1,682,718 | — | — |
| 2019-12-17 | $109.51 | $4,176.25 | 2,598,513 | — | — |
| 2019-12-16 | $108.49 | $4,137.62 | 1,670,733 | — | — |
| 2019-12-13 | $106.26 | $4,052.59 | 994,403 | — | — |
| 2019-12-12 | $106.32 | $4,021.98 | 1,102,973 | — | — |
| 2019-12-11 | $106.67 | $4,035.18 | 1,087,345 | — | — |
| 2019-12-10 | $106.31 | $4,021.66 | 951,633 | — | — |
| 2019-12-09 | $106.64 | $4,033.89 | 1,052,800 | — | — |
| 2019-12-06 | $106.58 | $4,031.64 | 951,985 | — | — |
| 2019-12-05 | $106.69 | $4,035.82 | 1,059,263 | — | — |
| 2019-12-04 | $106.60 | $4,032.60 | 1,452,653 | — | — |
| 2019-12-03 | $105.54 | $3,992.36 | 1,045,280 | — | — |
| 2019-12-02 | $105.00 | $3,972.08 | 1,461,700 | — | — |
| 2019-11-29 | $106.33 | $4,022.30 | 802,760 | — | — |
| 2019-11-27 | $106.36 | $4,023.27 | 1,040,815 | — | — |
| 2019-11-26 | $105.74 | $4,000.09 | 2,105,835 | — | — |
| 2019-11-25 | $105.60 | $3,994.62 | 2,413,333 | — | — |
| 2019-11-22 | $105.06 | $3,974.01 | 952,220 | — | — |
| 2019-11-21 | $105.00 | $3,971.76 | 1,143,745 | — | — |
| 2019-11-20 | $105.62 | $3,995.26 | 866,680 | — | — |
| 2019-11-19 | $105.22 | $3,980.13 | 1,311,653 | — | — |
| 2019-11-18 | $105.11 | $3,975.94 | 1,747,578 | — | — |
| 2019-11-15 | $105.40 | $3,986.89 | 1,224,820 | — | — |
| 2019-11-14 | $105.29 | $3,982.70 | 1,453,005 | — | — |
| 2019-11-13 | $104.36 | $3,947.61 | 1,329,630 | — | — |
| 2019-11-12 | $102.61 | $3,881.62 | 1,424,100 | — | — |
| 2019-11-11 | $102.73 | $3,886.12 | 1,267,355 | — | — |
| 2019-11-08 | $102.54 | $3,879.04 | 1,668,148 | — | — |
| 2019-11-07 | $103.64 | $3,920.57 | 1,750,045 | — | — |
| 2019-11-06 | $105.45 | $3,988.82 | 1,179,700 | — | — |
| 2019-11-05 | $105.29 | $3,982.70 | 1,664,505 | — | — |
| 2019-11-04 | $106.43 | $4,026.17 | 1,773,663 | — | — |
| 2019-11-01 | $108.09 | $4,088.62 | 1,994,210 | — | — |
| 2019-10-31 | $108.36 | $4,098.92 | 2,178,333 | — | — |
| 2019-10-30 | $108.09 | $4,088.62 | 6,169,690 | — | — |
| 2019-10-29 | $107.74 | $4,075.42 | 3,405,503 | — | — |
| 2019-10-28 | $106.96 | $4,046.13 | 1,625,495 | — | — |
| 2019-10-25 | $109.11 | $4,127.58 | 1,773,193 | — | — |
| 2019-10-24 | $109.88 | $4,156.55 | 962,090 | — | — |
| 2019-10-23 | $110.06 | $4,163.31 | 1,108,025 | — | — |
| 2019-10-22 | $109.77 | $4,152.37 | 1,171,123 | — | — |
| 2019-10-21 | $109.96 | $4,159.45 | 1,248,320 | — | — |
| 2019-10-18 | $108.37 | $4,099.57 | 2,906,715 | — | — |
| 2019-10-17 | $110.20 | $4,168.46 | 1,048,218 | — | — |
| 2019-10-16 | $110.01 | $4,161.38 | 1,067,605 | — | — |
| 2019-10-15 | $109.81 | $4,153.97 | 1,635,013 | — | — |
| 2019-10-14 | $109.03 | $4,124.36 | 753,528 | — | — |
| 2019-10-11 | $110.54 | $4,181.66 | 1,295,203 | — | — |
| 2019-10-10 | $110.89 | $4,194.54 | 1,303,663 | — | — |
| 2019-10-09 | $110.52 | $4,180.70 | 1,394,373 | — | — |
| 2019-10-08 | $110.79 | $4,191.00 | 1,507,878 | — | — |
| 2019-10-07 | $112.72 | $4,264.08 | 1,111,080 | — | — |
| 2019-10-04 | $112.54 | $4,257.32 | 1,434,440 | — | — |
| 2019-10-03 | $111.16 | $4,204.84 | 2,034,278 | — | — |
| 2019-10-02 | $111.68 | $4,224.48 | 1,354,658 | — | — |
| 2019-10-01 | $113.35 | $4,287.90 | 1,072,070 | — | — |
| 2019-09-30 | $113.16 | $4,280.50 | 1,098,860 | — | — |
| 2019-09-27 | $112.76 | $4,265.37 | 880,898 | — | — |
| 2019-09-26 | $113.57 | $4,295.95 | 1,491,663 | — | — |
| 2019-09-25 | $113.87 | $4,307.54 | 1,574,970 | — | — |
| 2019-09-24 | $113.77 | $4,303.68 | 1,252,198 | — | — |
| 2019-09-23 | $111.91 | $4,233.17 | 2,442,943 | — | — |
| 2019-09-20 | $112.59 | $4,258.93 | 1,921,478 | — | — |
| 2019-09-19 | $112.23 | $4,245.41 | 905,808 | — | — |
| 2019-09-18 | $112.03 | $4,237.68 | 1,017,198 | — | — |
| 2019-09-17 | $111.25 | $4,208.38 | 2,311,108 | — | — |
| 2019-09-16 | $110.68 | $4,186.81 | 1,395,665 | — | — |
| 2019-09-13 | $109.30 | $4,134.66 | 1,057,618 | — | — |
| 2019-09-12 | $109.98 | $4,129.99 | 2,904,483 | — | — |
| 2019-09-11 | $110.00 | $4,130.63 | 933,773 | — | — |
| 2019-09-10 | $109.42 | $4,108.90 | 1,397,428 | — | — |
| 2019-09-09 | $108.91 | $4,089.72 | 1,159,255 | — | — |
| 2019-09-06 | $109.69 | $4,118.81 | 1,282,160 | — | — |
| 2019-09-05 | $110.56 | $4,151.72 | 1,760,150 | — | — |
| 2019-09-04 | $112.39 | $4,220.43 | 1,321,875 | — | — |
| 2019-09-03 | $112.24 | $4,214.68 | 1,204,610 | — | — |
| 2019-08-30 | $110.35 | $4,143.73 | 1,126,238 | — | — |
| 2019-08-29 | $110.62 | $4,153.96 | 721,098 | — | — |
| 2019-08-28 | $110.24 | $4,139.58 | 814,393 | — | — |
| 2019-08-27 | $110.98 | $4,167.38 | 1,291,090 | — | — |
| 2019-08-26 | $110.77 | $4,159.39 | 1,033,060 | — | — |
| 2019-08-23 | $109.27 | $4,103.15 | 1,325,988 | — | — |
| 2019-08-22 | $110.85 | $4,162.59 | 985,238 | — | — |
| 2019-08-21 | $111.07 | $4,170.90 | 966,085 | — | — |
| 2019-08-20 | $110.27 | $4,140.86 | 1,389,555 | — | — |
| 2019-08-19 | $111.31 | $4,179.85 | 1,691,295 | — | — |
| 2019-08-16 | $110.03 | $4,131.91 | 1,082,528 | — | — |
| 2019-08-15 | $109.50 | $4,111.77 | 991,113 | — | — |
| 2019-08-14 | $107.37 | $4,031.88 | 1,270,175 | — | — |
| 2019-08-13 | $109.13 | $4,098.03 | 1,019,078 | — | — |
| 2019-08-12 | $109.00 | $4,092.92 | 756,700 | — | — |
| 2019-08-09 | $110.10 | $4,134.47 | 962,560 | — | — |
| 2019-08-08 | $110.03 | $4,131.91 | 1,119,658 | — | — |
| 2019-08-07 | $109.09 | $4,096.44 | 974,898 | — | — |
| 2019-08-06 | $108.78 | $4,084.93 | 1,112,608 | — | — |
| 2019-08-05 | $108.02 | $4,056.17 | 1,091,693 | — | — |
| 2019-08-02 | $109.50 | $4,111.77 | 908,628 | — | — |
| 2019-08-01 | $109.83 | $4,124.24 | 951,280 | — | — |
| 2019-07-31 | $108.18 | $4,062.24 | 1,168,655 | — | — |
| 2019-07-30 | $108.89 | $4,089.08 | 911,800 | — | — |
| 2019-07-29 | $109.77 | $4,122.00 | 1,346,315 | — | — |
| 2019-07-26 | $110.10 | $4,134.47 | 1,093,690 | — | — |
| 2019-07-25 | $108.99 | $4,092.60 | 889,710 | — | — |
| 2019-07-24 | $108.69 | $4,081.41 | 1,219,298 | — | — |
| 2019-07-23 | $109.08 | $4,096.12 | 1,102,268 | — | — |
| 2019-07-22 | $109.46 | $4,110.18 | 719,335 | — | — |
| 2019-07-19 | $109.61 | $4,115.93 | 778,320 | — | — |
| 2019-07-18 | $111.80 | $4,198.06 | 921,670 | — | — |
| 2019-07-17 | $110.71 | $4,157.16 | 816,273 | — | — |
| 2019-07-16 | $110.26 | $4,140.22 | 859,513 | — | — |
| 2019-07-15 | $110.63 | $4,154.28 | 1,350,780 | — | — |
| 2019-07-12 | $110.98 | $4,167.38 | 671,630 | — | — |
| 2019-07-11 | $112.02 | $4,206.37 | 791,715 | — | — |
| 2019-07-10 | $111.97 | $4,204.45 | 756,113 | — | — |
| 2019-07-09 | $111.68 | $4,193.59 | 1,144,920 | — | — |
| 2019-07-08 | $111.51 | $4,187.52 | 854,930 | — | — |
| 2019-07-05 | $111.38 | $4,182.40 | 628,743 | — | — |
| 2019-07-03 | $111.57 | $4,189.43 | 537,093 | — | — |
| 2019-07-02 | $110.50 | $4,149.49 | 973,958 | — | — |
| 2019-07-01 | $109.17 | $4,099.63 | 1,055,973 | — | — |
| 2019-06-28 | $108.83 | $4,086.85 | 1,312,475 | — | — |
| 2019-06-27 | $108.56 | $4,076.62 | 696,188 | — | — |
| 2019-06-26 | $108.49 | $4,073.74 | 786,663 | — | — |
| 2019-06-25 | $110.83 | $4,161.63 | 1,023,073 | — | — |
| 2019-06-24 | $111.99 | $4,205.41 | 903,928 | — | — |
| 2019-06-21 | $111.58 | $4,190.07 | 1,670,498 | — | — |
| 2019-06-20 | $111.64 | $4,192.31 | 688,315 | — | — |
| 2019-06-19 | $111.04 | $4,169.62 | 853,168 | — | — |
| 2019-06-18 | $109.76 | $4,121.68 | 1,575,088 | — | — |
| 2019-06-17 | $110.42 | $4,146.29 | 1,282,395 | — | — |
| 2019-06-14 | $110.25 | $4,139.90 | 851,758 | — | — |
| 2019-06-13 | $109.68 | $4,088.28 | 1,055,385 | — | — |
| 2019-06-12 | $109.91 | $4,097.17 | 576,455 | — | — |
| 2019-06-11 | $108.61 | $4,048.63 | 709,583 | — | — |
| 2019-06-10 | $109.13 | $4,067.98 | 706,175 | — | — |
| 2019-06-07 | $109.43 | $4,079.08 | 747,418 | — | — |
| 2019-06-06 | $110.27 | $4,110.49 | 808,870 | — | — |
| 2019-06-05 | $109.90 | $4,096.53 | 947,873 | — | — |
| 2019-06-04 | $107.57 | $4,009.61 | 908,863 | — | — |
| 2019-06-03 | $107.95 | $4,023.89 | 1,059,850 | — | — |
| 2019-05-31 | $106.78 | $3,980.42 | 998,985 | — | — |
| 2019-05-30 | $105.72 | $3,940.77 | 966,673 | — | — |
| 2019-05-29 | $106.16 | $3,957.26 | 988,175 | — | — |
| 2019-05-28 | $107.11 | $3,992.80 | 1,345,963 | — | — |
| 2019-05-24 | $109.61 | $4,085.75 | 580,450 | — | — |
| 2019-05-23 | $110.07 | $4,102.88 | 787,603 | — | — |
| 2019-05-22 | $109.18 | $4,069.89 | 588,793 | — | — |
| 2019-05-21 | $108.26 | $4,035.62 | 634,500 | — | — |
| 2019-05-20 | $108.41 | $4,041.02 | 709,583 | — | — |
| 2019-05-17 | $108.47 | $4,043.24 | 714,048 | — | — |
| 2019-05-16 | $107.88 | $4,021.35 | 563,178 | — | — |
| 2019-05-15 | $106.96 | $3,987.09 | 762,693 | — | — |
| 2019-05-14 | $107.34 | $4,001.36 | 1,140,220 | — | — |
| 2019-05-13 | $108.43 | $4,041.97 | 868,090 | — | — |
| 2019-05-10 | $107.22 | $3,996.60 | 782,433 | — | — |
| 2019-05-09 | $105.19 | $3,921.10 | 813,453 | — | — |
| 2019-05-08 | $104.71 | $3,903.02 | 723,448 | — | — |
| 2019-05-07 | $106.02 | $3,951.87 | 722,155 | — | — |
| 2019-05-06 | $106.45 | $3,968.05 | 680,560 | — | — |
| 2019-05-03 | $106.57 | $3,972.49 | 658,470 | — | — |
| 2019-05-02 | $105.63 | $3,937.60 | 785,723 | — | — |
| 2019-05-01 | $105.54 | $3,934.11 | 976,895 | — | — |
| 2019-04-30 | $106.99 | $3,988.04 | 941,880 | — | — |
| 2019-04-29 | $105.21 | $3,921.73 | 705,000 | — | — |
| 2019-04-26 | $105.82 | $3,944.57 | 898,875 | — | — |
| 2019-04-25 | $105.68 | $3,939.18 | 1,238,333 | — | — |
| 2019-04-24 | $105.57 | $3,935.06 | 1,619,503 | — | — |
| 2019-04-23 | $104.80 | $3,906.51 | 1,679,545 | — | — |
| 2019-04-22 | $104.44 | $3,893.18 | 1,340,793 | — | — |
| 2019-04-18 | $104.86 | $3,908.73 | 1,570,858 | — | — |
| 2019-04-17 | $104.52 | $3,896.04 | 1,382,270 | — | — |
| 2019-04-16 | $104.52 | $3,896.04 | 830,490 | — | — |
| 2019-04-15 | $105.92 | $3,948.38 | 1,185,928 | — | — |
| 2019-04-12 | $105.89 | $3,947.11 | 1,114,370 | — | — |
| 2019-04-11 | $105.46 | $3,931.25 | 893,235 | — | — |
| 2019-04-10 | $104.69 | $3,902.38 | 1,015,905 | — | — |
| 2019-04-09 | $104.88 | $3,909.36 | 863,743 | — | — |
| 2019-04-08 | $104.36 | $3,890.01 | 721,803 | — | — |
| 2019-04-05 | $105.51 | $3,933.15 | 693,250 | — | — |
| 2019-04-04 | $104.53 | $3,896.35 | 910,508 | — | — |
| 2019-04-03 | $105.08 | $3,916.98 | 781,493 | — | — |
| 2019-04-02 | $105.45 | $3,930.62 | 1,021,898 | — | — |
| 2019-04-01 | $105.36 | $3,927.44 | 901,108 | — | — |
| 2019-03-29 | $106.16 | $3,957.26 | 1,118,835 | — | — |
| 2019-03-28 | $105.34 | $3,926.81 | 762,223 | — | — |
| 2019-03-27 | $106.54 | $3,971.54 | 882,425 | — | — |
| 2019-03-26 | $107.16 | $3,994.38 | 728,853 | — | — |
| 2019-03-25 | $106.48 | $3,969.00 | 617,345 | — | — |
| 2019-03-22 | $106.29 | $3,962.02 | 2,186,088 | — | — |
| 2019-03-21 | $104.89 | $3,909.68 | 2,218,048 | — | — |
| 2019-03-20 | $104.17 | $3,883.03 | 1,226,113 | — | — |
| 2019-03-19 | $103.95 | $3,874.78 | 1,349,958 | — | — |
| 2019-03-18 | $104.97 | $3,912.85 | 1,785,060 | — | — |
| 2019-03-15 | $105.51 | $3,933.15 | 3,064,400 | — | — |
| 2019-03-14 | $105.86 | $3,915.86 | 1,409,178 | — | — |
| 2019-03-13 | $105.67 | $3,908.94 | 1,415,405 | — | — |
| 2019-03-12 | $105.58 | $3,905.79 | 1,854,503 | — | — |
| 2019-03-11 | $105.27 | $3,894.14 | 1,443,958 | — | — |
| 2019-03-08 | $104.85 | $3,878.72 | 1,259,483 | — | — |
| 2019-03-07 | $104.26 | $3,856.68 | 1,622,558 | — | — |
| 2019-03-06 | $104.15 | $3,852.90 | 1,313,415 | — | — |
| 2019-03-05 | $104.48 | $3,864.86 | 830,255 | — | — |
| 2019-03-04 | $104.77 | $3,875.88 | 955,158 | — | — |
| 2019-03-01 | $104.60 | $3,869.27 | 1,180,875 | — | — |
| 2019-02-28 | $105.16 | $3,890.05 | 1,290,385 | — | — |
| 2019-02-27 | $104.14 | $3,852.27 | 867,503 | — | — |
| 2019-02-26 | $104.09 | $3,850.38 | 1,178,760 | — | — |
| 2019-02-25 | $104.53 | $3,866.75 | 1,741,468 | — | — |
| 2019-02-22 | $105.29 | $3,895.09 | 1,012,028 | — | — |
| 2019-02-21 | $104.46 | $3,864.23 | 1,812,085 | — | — |
| 2019-02-20 | $103.63 | $3,833.69 | 2,030,870 | — | — |
| 2019-02-19 | $102.56 | $3,794.02 | 1,172,768 | — | — |
| 2019-02-15 | $101.97 | $3,771.99 | 1,049,628 | — | — |
| 2019-02-14 | $101.46 | $3,753.10 | 975,720 | — | — |
| 2019-02-13 | $101.57 | $3,757.51 | 1,292,030 | — | — |
| 2019-02-12 | $101.69 | $3,761.91 | 1,420,223 | — | — |
| 2019-02-11 | $101.31 | $3,747.74 | 978,658 | — | — |
| 2019-02-08 | $100.90 | $3,732.63 | 1,390,260 | — | — |
| 2019-02-07 | $100.68 | $3,724.45 | 1,533,493 | — | — |
| 2019-02-06 | $99.64 | $3,686.04 | 1,264,653 | — | — |
| 2019-02-05 | $99.83 | $3,692.96 | 1,084,173 | — | — |
| 2019-02-04 | $99.91 | $3,695.80 | 1,541,013 | — | — |
| 2019-02-01 | $99.88 | $3,694.86 | 900,990 | — | — |
| 2019-01-31 | $100.21 | $3,707.13 | 2,071,055 | — | — |
| 2019-01-30 | $98.12 | $3,629.68 | 825,555 | — | — |
| 2019-01-29 | $97.81 | $3,618.35 | 1,135,168 | — | — |
| 2019-01-28 | $97.11 | $3,592.22 | 985,120 | — | — |
| 2019-01-25 | $97.13 | $3,593.16 | 1,177,350 | — | — |
| 2019-01-24 | $98.30 | $3,636.30 | 1,245,500 | — | — |
| 2019-01-23 | $97.25 | $3,597.57 | 983,240 | — | — |
| 2019-01-22 | $96.20 | $3,558.85 | 769,978 | — | — |
| 2019-01-18 | $96.15 | $3,556.96 | 1,072,188 | — | — |
| 2019-01-17 | $96.33 | $3,563.57 | 1,103,208 | — | — |
| 2019-01-16 | $95.09 | $3,517.60 | 1,031,885 | — | — |
| 2019-01-15 | $94.68 | $3,502.49 | 1,732,068 | — | — |
| 2019-01-14 | $93.57 | $3,461.57 | 1,347,255 | — | — |
| 2019-01-11 | $95.20 | $3,521.70 | 936,945 | — | — |
| 2019-01-10 | $95.06 | $3,516.66 | 1,188,630 | — | — |
| 2019-01-09 | $93.68 | $3,465.34 | 921,318 | — | — |
| 2019-01-08 | $94.12 | $3,481.71 | 854,813 | — | — |
| 2019-01-07 | $93.29 | $3,451.17 | 1,084,878 | — | — |
| 2019-01-04 | $93.61 | $3,462.82 | 1,426,568 | — | — |
| 2019-01-03 | $92.20 | $3,410.88 | 1,428,448 | — | — |
| 2019-01-02 | $91.82 | $3,396.71 | 1,369,228 | — | — |