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
- 2018-04-19 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 | $116.20 | $127.09 | 118,310 | — | — |
| 2019-12-30 | $115.90 | $126.76 | 146,590 | — | — |
| 2019-12-27 | $116.70 | $127.64 | 197,770 | — | — |
| 2019-12-26 | $116.70 | $127.64 | 104,070 | — | — |
| 2019-12-24 | $116.60 | $127.53 | 51,490 | — | — |
| 2019-12-23 | $116.10 | $126.98 | 113,310 | — | — |
| 2019-12-20 | $117.30 | $128.30 | 215,370 | — | — |
| 2019-12-19 | $117.80 | $128.84 | 160,130 | — | — |
| 2019-12-18 | $116.50 | $127.42 | 197,640 | — | — |
| 2019-12-17 | $119.80 | $131.03 | 326,400 | — | — |
| 2019-12-16 | $121.70 | $133.11 | 233,270 | — | — |
| 2019-12-13 | $122.40 | $133.87 | 184,870 | — | — |
| 2019-12-12 | $124.90 | $136.61 | 233,320 | — | — |
| 2019-12-11 | $124.40 | $136.06 | 183,480 | — | — |
| 2019-12-10 | $123.30 | $134.86 | 206,410 | — | — |
| 2019-12-09 | $126.30 | $138.14 | 251,270 | — | — |
| 2019-12-06 | $122.90 | $134.42 | 412,890 | — | — |
| 2019-12-05 | $126.30 | $138.14 | 992,940 | — | — |
| 2019-12-04 | $139.30 | $152.36 | 176,420 | — | — |
| 2019-12-03 | $138.70 | $151.70 | 222,000 | — | — |
| 2019-12-02 | $142.80 | $156.19 | 129,250 | — | — |
| 2019-11-29 | $140.90 | $154.11 | 48,710 | — | — |
| 2019-11-27 | $144.90 | $158.48 | 136,270 | — | — |
| 2019-11-26 | $142.10 | $154.49 | 138,440 | — | — |
| 2019-11-25 | $141.30 | $153.62 | 278,240 | — | — |
| 2019-11-22 | $145.00 | $157.64 | 282,360 | — | — |
| 2019-11-21 | $144.30 | $156.88 | 369,800 | — | — |
| 2019-11-20 | $138.70 | $150.79 | 332,450 | — | — |
| 2019-11-19 | $142.80 | $155.25 | 482,900 | — | — |
| 2019-11-18 | $136.50 | $148.40 | 164,130 | — | — |
| 2019-11-15 | $138.30 | $150.36 | 304,970 | — | — |
| 2019-11-14 | $134.00 | $145.69 | 80,590 | — | — |
| 2019-11-13 | $134.90 | $146.66 | 199,880 | — | — |
| 2019-11-12 | $137.60 | $149.60 | 253,260 | — | — |
| 2019-11-11 | $132.30 | $143.84 | 349,740 | — | — |
| 2019-11-08 | $129.50 | $140.79 | 219,800 | — | — |
| 2019-11-07 | $117.40 | $127.64 | 423,190 | — | — |
| 2019-11-06 | $126.70 | $137.75 | 143,260 | — | — |
| 2019-11-05 | $131.00 | $142.42 | 115,990 | — | — |
| 2019-11-04 | $130.50 | $141.88 | 112,000 | — | — |
| 2019-11-01 | $122.70 | $133.40 | 85,800 | — | — |
| 2019-10-31 | $120.80 | $131.33 | 108,400 | — | — |
| 2019-10-30 | $127.10 | $138.18 | 80,020 | — | — |
| 2019-10-29 | $126.70 | $137.75 | 127,580 | — | — |
| 2019-10-28 | $127.50 | $138.62 | 98,640 | — | — |
| 2019-10-25 | $123.10 | $133.83 | 148,470 | — | — |
| 2019-10-24 | $124.20 | $135.03 | 106,470 | — | — |
| 2019-10-23 | $122.50 | $133.18 | 167,080 | — | — |
| 2019-10-22 | $119.30 | $129.70 | 183,510 | — | — |
| 2019-10-21 | $115.80 | $125.90 | 108,160 | — | — |
| 2019-10-18 | $114.20 | $124.16 | 110,140 | — | — |
| 2019-10-17 | $113.20 | $123.07 | 147,430 | — | — |
| 2019-10-16 | $110.30 | $119.92 | 191,210 | — | — |
| 2019-10-15 | $115.80 | $125.90 | 94,390 | — | — |
| 2019-10-14 | $114.50 | $124.48 | 86,880 | — | — |
| 2019-10-11 | $113.60 | $123.51 | 267,620 | — | — |
| 2019-10-10 | $111.40 | $121.11 | 462,610 | — | — |
| 2019-10-09 | $115.60 | $125.68 | 144,270 | — | — |
| 2019-10-08 | $115.40 | $125.46 | 130,570 | — | — |
| 2019-10-07 | $121.90 | $132.53 | 138,110 | — | — |
| 2019-10-04 | $123.70 | $134.49 | 57,610 | — | — |
| 2019-10-03 | $122.00 | $132.64 | 99,510 | — | — |
| 2019-10-02 | $123.10 | $133.83 | 93,830 | — | — |
| 2019-10-01 | $127.30 | $138.40 | 89,560 | — | — |
| 2019-09-30 | $128.00 | $139.16 | 112,540 | — | — |
| 2019-09-27 | $127.90 | $139.05 | 167,950 | — | — |
| 2019-09-26 | $130.30 | $141.66 | 99,410 | — | — |
| 2019-09-25 | $135.20 | $146.99 | 157,760 | — | — |
| 2019-09-24 | $128.50 | $139.71 | 149,860 | — | — |
| 2019-09-23 | $131.00 | $142.42 | 137,460 | — | — |
| 2019-09-20 | $132.80 | $144.38 | 145,040 | — | — |
| 2019-09-19 | $134.30 | $146.01 | 118,530 | — | — |
| 2019-09-18 | $134.80 | $146.55 | 113,360 | — | — |
| 2019-09-17 | $133.00 | $144.60 | 141,580 | — | — |
| 2019-09-16 | $134.10 | $145.79 | 115,500 | — | — |
| 2019-09-13 | $135.30 | $147.10 | 118,600 | — | — |
| 2019-09-12 | $134.80 | $146.55 | 158,610 | — | — |
| 2019-09-11 | $136.40 | $148.29 | 165,610 | — | — |
| 2019-09-10 | $135.20 | $146.99 | 222,220 | — | — |
| 2019-09-09 | $132.40 | $143.95 | 197,830 | — | — |
| 2019-09-06 | $129.50 | $140.79 | 118,830 | — | — |
| 2019-09-05 | $131.10 | $142.53 | 139,230 | — | — |
| 2019-09-04 | $126.30 | $137.31 | 124,350 | — | — |
| 2019-09-03 | $120.00 | $130.46 | 83,370 | — | — |
| 2019-08-30 | $121.90 | $132.53 | 63,370 | — | — |
| 2019-08-29 | $119.00 | $129.38 | 66,540 | — | — |
| 2019-08-28 | $116.90 | $126.17 | 79,170 | — | — |
| 2019-08-27 | $113.60 | $122.61 | 100,940 | — | — |
| 2019-08-26 | $115.40 | $124.55 | 73,390 | — | — |
| 2019-08-23 | $116.80 | $126.06 | 91,000 | — | — |
| 2019-08-22 | $122.80 | $132.54 | 90,670 | — | — |
| 2019-08-21 | $123.80 | $133.62 | 128,910 | — | — |
| 2019-08-20 | $118.00 | $127.36 | 118,690 | — | — |
| 2019-08-19 | $118.40 | $127.79 | 102,660 | — | — |
| 2019-08-16 | $113.90 | $122.93 | 76,020 | — | — |
| 2019-08-15 | $108.90 | $117.54 | 118,700 | — | — |
| 2019-08-14 | $107.00 | $115.48 | 130,710 | — | — |
| 2019-08-13 | $110.90 | $119.69 | 95,720 | — | — |
| 2019-08-12 | $108.40 | $117.00 | 86,880 | — | — |
| 2019-08-09 | $108.80 | $117.43 | 118,130 | — | — |
| 2019-08-08 | $113.40 | $122.39 | 133,370 | — | — |
| 2019-08-07 | $109.00 | $117.64 | 151,260 | — | — |
| 2019-08-06 | $107.50 | $116.02 | 225,920 | — | — |
| 2019-08-05 | $105.90 | $114.30 | 291,660 | — | — |
| 2019-08-02 | $109.80 | $118.51 | 168,030 | — | — |
| 2019-08-01 | $110.00 | $118.72 | 300,910 | — | — |
| 2019-07-31 | $114.50 | $123.58 | 179,210 | — | — |
| 2019-07-30 | $111.80 | $120.67 | 123,320 | — | — |
| 2019-07-29 | $111.00 | $119.80 | 62,800 | — | — |
| 2019-07-26 | $113.60 | $122.61 | 87,020 | — | — |
| 2019-07-25 | $111.30 | $120.13 | 85,770 | — | — |
| 2019-07-24 | $114.20 | $123.26 | 151,180 | — | — |
| 2019-07-23 | $111.50 | $120.34 | 184,790 | — | — |
| 2019-07-22 | $105.70 | $114.08 | 122,620 | — | — |
| 2019-07-19 | $106.40 | $114.84 | 68,420 | — | — |
| 2019-07-18 | $106.60 | $115.05 | 83,130 | — | — |
| 2019-07-17 | $109.20 | $117.86 | 107,220 | — | — |
| 2019-07-16 | $113.40 | $122.39 | 84,040 | — | — |
| 2019-07-15 | $113.60 | $122.61 | 62,620 | — | — |
| 2019-07-12 | $114.20 | $123.26 | 60,900 | — | — |
| 2019-07-11 | $111.10 | $119.91 | 92,070 | — | — |
| 2019-07-10 | $112.80 | $121.74 | 60,300 | — | — |
| 2019-07-09 | $115.00 | $124.12 | 133,880 | — | — |
| 2019-07-08 | $115.10 | $124.23 | 76,780 | — | — |
| 2019-07-05 | $115.20 | $124.33 | 82,880 | — | — |
| 2019-07-03 | $115.30 | $124.44 | 47,850 | — | — |
| 2019-07-02 | $114.80 | $123.90 | 100,740 | — | — |
| 2019-07-01 | $114.90 | $124.01 | 92,260 | — | — |
| 2019-06-28 | $115.00 | $124.12 | 110,850 | — | — |
| 2019-06-27 | $112.00 | $120.88 | 55,370 | — | — |
| 2019-06-26 | $111.70 | $120.56 | 102,800 | — | — |
| 2019-06-25 | $110.70 | $119.48 | 138,800 | — | — |
| 2019-06-24 | $112.90 | $121.85 | 91,320 | — | — |
| 2019-06-21 | $116.00 | $125.20 | 196,430 | — | — |
| 2019-06-20 | $113.80 | $122.82 | 154,050 | — | — |
| 2019-06-19 | $113.90 | $122.93 | 105,370 | — | — |
| 2019-06-18 | $109.60 | $118.29 | 56,180 | — | — |
| 2019-06-17 | $108.10 | $116.67 | 73,780 | — | — |
| 2019-06-14 | $109.00 | $117.64 | 127,950 | — | — |
| 2019-06-13 | $111.30 | $120.13 | 126,210 | — | — |
| 2019-06-12 | $104.80 | $113.11 | 54,720 | — | — |
| 2019-06-11 | $105.00 | $113.33 | 81,770 | — | — |
| 2019-06-10 | $104.40 | $112.68 | 94,420 | — | — |
| 2019-06-07 | $104.70 | $113.00 | 160,730 | — | — |
| 2019-06-06 | $102.20 | $110.30 | 200,980 | — | — |
| 2019-06-05 | $102.00 | $110.09 | 229,170 | — | — |
| 2019-06-04 | $103.50 | $111.71 | 112,440 | — | — |
| 2019-06-03 | $101.00 | $109.01 | 177,900 | — | — |
| 2019-05-31 | $99.10 | $106.96 | 171,190 | — | — |
| 2019-05-30 | $102.40 | $110.52 | 163,200 | — | — |
| 2019-05-29 | $101.60 | $108.74 | 182,140 | — | — |
| 2019-05-28 | $102.00 | $109.17 | 142,110 | — | — |
| 2019-05-24 | $102.10 | $109.27 | 107,210 | — | — |
| 2019-05-23 | $99.10 | $106.06 | 344,790 | — | — |
| 2019-05-22 | $104.30 | $111.63 | 158,160 | — | — |
| 2019-05-21 | $105.90 | $113.34 | 274,080 | — | — |
| 2019-05-20 | $108.60 | $116.23 | 84,860 | — | — |
| 2019-05-17 | $109.50 | $117.19 | 79,240 | — | — |
| 2019-05-16 | $113.90 | $121.90 | 62,610 | — | — |
| 2019-05-15 | $112.50 | $120.41 | 134,330 | — | — |
| 2019-05-14 | $114.60 | $122.65 | 165,470 | — | — |
| 2019-05-13 | $113.70 | $121.69 | 130,760 | — | — |
| 2019-05-10 | $121.10 | $129.61 | 84,020 | — | — |
| 2019-05-09 | $120.80 | $129.29 | 127,690 | — | — |
| 2019-05-08 | $121.60 | $130.14 | 123,760 | — | — |
| 2019-05-07 | $122.70 | $131.32 | 101,180 | — | — |
| 2019-05-06 | $122.20 | $130.79 | 106,250 | — | — |
| 2019-05-03 | $124.90 | $133.68 | 112,550 | — | — |
| 2019-05-02 | $117.00 | $125.22 | 184,190 | — | — |
| 2019-05-01 | $111.40 | $119.23 | 225,670 | — | — |
| 2019-04-30 | $114.50 | $122.55 | 212,730 | — | — |
| 2019-04-29 | $118.00 | $126.29 | 95,180 | — | — |
| 2019-04-26 | $117.40 | $125.65 | 118,780 | — | — |
| 2019-04-25 | $116.80 | $125.01 | 115,080 | — | — |
| 2019-04-24 | $122.00 | $130.57 | 71,590 | — | — |
| 2019-04-23 | $124.60 | $133.36 | 148,180 | — | — |
| 2019-04-22 | $124.00 | $132.71 | 299,360 | — | — |
| 2019-04-18 | $139.30 | $149.09 | 72,230 | — | — |
| 2019-04-17 | $139.80 | $149.62 | 80,990 | — | — |
| 2019-04-16 | $140.40 | $150.27 | 55,540 | — | — |
| 2019-04-15 | $139.80 | $149.62 | 107,580 | — | — |
| 2019-04-12 | $137.80 | $147.48 | 88,890 | — | — |
| 2019-04-11 | $138.40 | $148.12 | 117,100 | — | — |
| 2019-04-10 | $138.20 | $147.91 | 82,010 | — | — |
| 2019-04-09 | $137.50 | $147.16 | 92,940 | — | — |
| 2019-04-08 | $138.50 | $148.23 | 118,860 | — | — |
| 2019-04-05 | $134.00 | $143.42 | 143,620 | — | — |
| 2019-04-04 | $137.20 | $146.84 | 58,290 | — | — |
| 2019-04-03 | $136.20 | $145.77 | 72,770 | — | — |
| 2019-04-02 | $136.20 | $145.77 | 75,070 | — | — |
| 2019-04-01 | $132.90 | $142.24 | 87,170 | — | — |
| 2019-03-29 | $127.90 | $136.89 | 149,860 | — | — |
| 2019-03-28 | $129.10 | $138.17 | 158,850 | — | — |
| 2019-03-27 | $124.70 | $133.46 | 140,940 | — | — |
| 2019-03-26 | $130.30 | $139.46 | 118,330 | — | — |
| 2019-03-25 | $125.90 | $134.75 | 146,430 | — | — |
| 2019-03-22 | $122.40 | $131.00 | 118,820 | — | — |
| 2019-03-21 | $133.60 | $142.99 | 86,930 | — | — |
| 2019-03-20 | $130.10 | $139.24 | 72,430 | — | — |
| 2019-03-19 | $133.60 | $142.99 | 109,480 | — | — |
| 2019-03-18 | $133.90 | $143.31 | 91,580 | — | — |
| 2019-03-15 | $135.00 | $144.49 | 143,030 | — | — |
| 2019-03-14 | $129.70 | $138.81 | 145,270 | — | — |
| 2019-03-13 | $136.40 | $145.98 | 142,220 | — | — |
| 2019-03-12 | $132.00 | $141.28 | 147,290 | — | — |
| 2019-03-11 | $129.30 | $138.39 | 148,910 | — | — |
| 2019-03-08 | $123.70 | $132.39 | 84,320 | — | — |
| 2019-03-07 | $123.40 | $132.07 | 330,810 | — | — |
| 2019-03-06 | $116.10 | $124.26 | 390,470 | — | — |
| 2019-03-05 | $123.60 | $132.29 | 466,310 | — | — |
| 2019-03-04 | $142.30 | $152.30 | 50,160 | — | — |
| 2019-03-01 | $142.30 | $152.30 | 112,320 | — | — |
| 2019-02-28 | $144.20 | $154.33 | 78,980 | — | — |
| 2019-02-27 | $148.80 | $159.26 | 62,510 | — | — |
| 2019-02-26 | $148.00 | $157.49 | 48,370 | — | — |
| 2019-02-25 | $150.00 | $159.62 | 77,620 | — | — |
| 2019-02-22 | $149.00 | $158.55 | 138,150 | — | — |
| 2019-02-21 | $145.70 | $155.04 | 70,860 | — | — |
| 2019-02-20 | $144.50 | $153.77 | 100,580 | — | — |
| 2019-02-19 | $143.10 | $152.28 | 99,490 | — | — |
| 2019-02-15 | $142.30 | $151.42 | 108,200 | — | — |
| 2019-02-14 | $134.60 | $143.23 | 114,590 | — | — |
| 2019-02-13 | $141.30 | $150.36 | 124,640 | — | — |
| 2019-02-12 | $138.30 | $147.17 | 200,130 | — | — |
| 2019-02-11 | $132.40 | $140.89 | 134,730 | — | — |
| 2019-02-08 | $131.50 | $139.93 | 259,320 | — | — |
| 2019-02-07 | $131.30 | $139.72 | 128,990 | — | — |
| 2019-02-06 | $134.20 | $142.80 | 108,230 | — | — |
| 2019-02-05 | $131.00 | $139.40 | 94,530 | — | — |
| 2019-02-04 | $132.70 | $141.21 | 104,900 | — | — |
| 2019-02-01 | $134.90 | $143.55 | 160,890 | — | — |
| 2019-01-31 | $132.10 | $140.57 | 116,890 | — | — |
| 2019-01-30 | $131.40 | $139.83 | 106,000 | — | — |
| 2019-01-29 | $127.90 | $136.10 | 159,920 | — | — |
| 2019-01-28 | $121.60 | $129.40 | 109,940 | — | — |
| 2019-01-25 | $128.10 | $136.31 | 131,480 | — | — |
| 2019-01-24 | $125.40 | $133.44 | 92,040 | — | — |
| 2019-01-23 | $129.80 | $138.12 | 70,330 | — | — |
| 2019-01-22 | $134.60 | $143.23 | 56,610 | — | — |
| 2019-01-18 | $137.90 | $146.74 | 99,870 | — | — |
| 2019-01-17 | $133.20 | $141.74 | 80,380 | — | — |
| 2019-01-16 | $131.20 | $139.61 | 89,280 | — | — |
| 2019-01-15 | $133.90 | $142.49 | 189,870 | — | — |
| 2019-01-14 | $136.20 | $144.93 | 183,750 | — | — |
| 2019-01-11 | $137.60 | $146.42 | 119,190 | — | — |
| 2019-01-10 | $135.80 | $144.51 | 67,050 | — | — |
| 2019-01-09 | $134.40 | $143.02 | 79,720 | — | — |
| 2019-01-08 | $130.70 | $139.08 | 138,320 | — | — |
| 2019-01-07 | $125.70 | $133.76 | 111,280 | — | — |
| 2019-01-04 | $121.30 | $129.08 | 200,090 | — | — |
| 2019-01-03 | $114.70 | $122.05 | 94,730 | — | — |
| 2019-01-02 | $116.20 | $123.65 | 79,310 | — | — |