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
- 2006-09-15 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 | $121.25 | $129.34 | 539,200 | — | — |
| 2019-12-30 | $123.00 | $131.21 | 407,500 | — | — |
| 2019-12-27 | $124.00 | $132.27 | 399,000 | — | — |
| 2019-12-26 | $125.00 | $133.34 | 281,800 | — | — |
| 2019-12-24 | $124.70 | $133.02 | 197,400 | — | — |
| 2019-12-23 | $124.96 | $133.30 | 813,300 | — | — |
| 2019-12-20 | $123.74 | $132.00 | 855,900 | — | — |
| 2019-12-19 | $122.98 | $131.19 | 1,359,300 | — | — |
| 2019-12-18 | $127.52 | $136.03 | 1,015,200 | — | — |
| 2019-12-17 | $125.06 | $133.40 | 990,400 | — | — |
| 2019-12-16 | $122.76 | $130.95 | 1,245,800 | — | — |
| 2019-12-13 | $123.20 | $131.42 | 629,300 | — | — |
| 2019-12-12 | $122.33 | $130.49 | 509,200 | — | — |
| 2019-12-11 | $121.73 | $129.85 | 523,900 | — | — |
| 2019-12-10 | $120.42 | $128.45 | 701,000 | — | — |
| 2019-12-09 | $120.94 | $129.01 | 864,700 | — | — |
| 2019-12-06 | $120.79 | $128.85 | 630,100 | — | — |
| 2019-12-05 | $122.03 | $130.17 | 623,600 | — | — |
| 2019-12-04 | $119.85 | $127.85 | 673,100 | — | — |
| 2019-12-03 | $120.01 | $128.02 | 1,107,200 | — | — |
| 2019-12-02 | $122.25 | $130.41 | 646,100 | — | — |
| 2019-11-29 | $121.08 | $129.16 | 617,600 | — | — |
| 2019-11-27 | $124.26 | $132.55 | 604,600 | — | — |
| 2019-11-26 | $124.40 | $132.70 | 1,226,100 | — | — |
| 2019-11-25 | $122.72 | $130.91 | 811,400 | — | — |
| 2019-11-22 | $119.14 | $127.09 | 524,300 | — | — |
| 2019-11-21 | $118.26 | $126.15 | 614,700 | — | — |
| 2019-11-20 | $118.69 | $126.61 | 774,600 | — | — |
| 2019-11-19 | $121.97 | $130.11 | 514,400 | — | — |
| 2019-11-18 | $122.09 | $130.24 | 586,600 | — | — |
| 2019-11-15 | $121.47 | $129.57 | 737,600 | — | — |
| 2019-11-14 | $121.49 | $129.60 | 627,200 | — | — |
| 2019-11-13 | $122.44 | $130.61 | 1,379,300 | — | — |
| 2019-11-12 | $119.68 | $127.67 | 561,100 | — | — |
| 2019-11-11 | $120.93 | $129.00 | 722,900 | — | — |
| 2019-11-08 | $120.43 | $128.47 | 902,800 | — | — |
| 2019-11-07 | $123.63 | $131.88 | 1,092,200 | — | — |
| 2019-11-06 | $120.97 | $129.04 | 836,600 | — | — |
| 2019-11-05 | $122.15 | $130.30 | 1,097,300 | — | — |
| 2019-11-04 | $121.93 | $130.07 | 1,026,200 | — | — |
| 2019-11-01 | $119.62 | $127.60 | 616,700 | — | — |
| 2019-10-31 | $122.06 | $130.20 | 1,040,900 | — | — |
| 2019-10-30 | $122.64 | $130.82 | 891,500 | — | — |
| 2019-10-29 | $121.00 | $129.07 | 820,400 | — | — |
| 2019-10-28 | $121.34 | $129.44 | 662,200 | — | — |
| 2019-10-25 | $120.90 | $128.97 | 997,800 | — | — |
| 2019-10-24 | $120.23 | $128.25 | 1,680,200 | — | — |
| 2019-10-23 | $112.43 | $119.93 | 1,597,100 | — | — |
| 2019-10-22 | $108.38 | $115.61 | 2,721,600 | — | — |
| 2019-10-21 | $116.56 | $124.34 | 1,142,500 | — | — |
| 2019-10-18 | $113.82 | $121.41 | 789,400 | — | — |
| 2019-10-17 | $114.90 | $122.57 | 1,124,900 | — | — |
| 2019-10-16 | $113.74 | $121.33 | 1,280,100 | — | — |
| 2019-10-15 | $116.29 | $124.05 | 1,450,600 | — | — |
| 2019-10-14 | $112.88 | $120.41 | 610,100 | — | — |
| 2019-10-11 | $112.72 | $120.24 | 1,328,800 | — | — |
| 2019-10-10 | $112.65 | $120.17 | 740,100 | — | — |
| 2019-10-09 | $110.87 | $118.27 | 1,006,000 | — | — |
| 2019-10-08 | $109.58 | $116.89 | 941,300 | — | — |
| 2019-10-07 | $114.25 | $121.87 | 623,600 | — | — |
| 2019-10-04 | $114.07 | $121.68 | 572,600 | — | — |
| 2019-10-03 | $112.91 | $120.44 | 1,162,900 | — | — |
| 2019-10-02 | $110.39 | $117.76 | 779,800 | — | — |
| 2019-10-01 | $111.22 | $118.64 | 520,400 | — | — |
| 2019-09-30 | $110.76 | $118.15 | 1,339,000 | — | — |
| 2019-09-27 | $106.21 | $113.30 | 2,622,700 | — | — |
| 2019-09-26 | $113.66 | $121.24 | 1,696,500 | — | — |
| 2019-09-25 | $112.08 | $119.56 | 956,300 | — | — |
| 2019-09-24 | $111.55 | $118.99 | 1,890,900 | — | — |
| 2019-09-23 | $113.00 | $120.54 | 1,092,600 | — | — |
| 2019-09-20 | $111.39 | $118.82 | 1,193,500 | — | — |
| 2019-09-19 | $113.11 | $120.66 | 980,400 | — | — |
| 2019-09-18 | $110.88 | $118.28 | 1,017,500 | — | — |
| 2019-09-17 | $110.70 | $118.09 | 721,400 | — | — |
| 2019-09-16 | $110.11 | $117.46 | 598,100 | — | — |
| 2019-09-13 | $110.46 | $117.83 | 624,700 | — | — |
| 2019-09-12 | $108.87 | $116.13 | 865,000 | — | — |
| 2019-09-11 | $106.31 | $113.40 | 912,100 | — | — |
| 2019-09-10 | $105.94 | $113.01 | 1,540,500 | — | — |
| 2019-09-09 | $112.00 | $119.47 | 891,300 | — | — |
| 2019-09-06 | $113.20 | $120.75 | 770,100 | — | — |
| 2019-09-05 | $112.77 | $120.29 | 1,081,800 | — | — |
| 2019-09-04 | $108.84 | $116.10 | 976,800 | — | — |
| 2019-09-03 | $109.00 | $116.27 | 1,546,100 | — | — |
| 2019-08-30 | $113.40 | $120.97 | 1,524,300 | — | — |
| 2019-08-29 | $113.49 | $121.06 | 1,501,400 | — | — |
| 2019-08-28 | $111.06 | $118.47 | 1,593,000 | — | — |
| 2019-08-27 | $108.42 | $115.65 | 1,041,100 | — | — |
| 2019-08-26 | $106.43 | $113.53 | 846,900 | — | — |
| 2019-08-23 | $104.94 | $111.94 | 777,700 | — | — |
| 2019-08-22 | $106.66 | $113.78 | 1,071,200 | — | — |
| 2019-08-21 | $108.04 | $115.25 | 740,500 | — | — |
| 2019-08-20 | $107.00 | $114.14 | 1,006,600 | — | — |
| 2019-08-19 | $105.25 | $112.27 | 752,100 | — | — |
| 2019-08-16 | $104.60 | $111.58 | 939,400 | — | — |
| 2019-08-15 | $103.00 | $109.87 | 917,600 | — | — |
| 2019-08-14 | $101.67 | $108.45 | 1,204,800 | — | — |
| 2019-08-13 | $105.66 | $112.71 | 1,194,000 | — | — |
| 2019-08-12 | $102.42 | $109.25 | 426,600 | — | — |
| 2019-08-09 | $103.84 | $110.77 | 666,100 | — | — |
| 2019-08-08 | $104.22 | $111.17 | 1,306,200 | — | — |
| 2019-08-07 | $102.10 | $108.91 | 867,100 | — | — |
| 2019-08-06 | $100.47 | $107.17 | 1,113,700 | — | — |
| 2019-08-05 | $99.03 | $105.64 | 2,467,900 | — | — |
| 2019-08-02 | $103.17 | $110.05 | 1,185,400 | — | — |
| 2019-08-01 | $103.85 | $110.78 | 1,582,100 | — | — |
| 2019-07-31 | $104.31 | $111.27 | 956,200 | — | — |
| 2019-07-30 | $104.94 | $111.94 | 661,700 | — | — |
| 2019-07-29 | $105.00 | $112.01 | 1,187,800 | — | — |
| 2019-07-26 | $105.00 | $112.01 | 1,460,500 | — | — |
| 2019-07-25 | $107.93 | $115.13 | 2,473,100 | — | — |
| 2019-07-24 | $107.14 | $114.29 | 1,622,200 | — | — |
| 2019-07-23 | $107.32 | $114.48 | 3,958,700 | — | — |
| 2019-07-22 | $98.29 | $104.85 | 1,262,500 | — | — |
| 2019-07-19 | $97.00 | $103.47 | 1,010,500 | — | — |
| 2019-07-18 | $96.74 | $103.19 | 673,100 | — | — |
| 2019-07-17 | $95.87 | $102.27 | 628,000 | — | — |
| 2019-07-16 | $96.41 | $102.84 | 977,000 | — | — |
| 2019-07-15 | $94.88 | $101.21 | 1,069,600 | — | — |
| 2019-07-12 | $92.82 | $99.01 | 1,253,200 | — | — |
| 2019-07-11 | $92.03 | $98.17 | 740,600 | — | — |
| 2019-07-10 | $90.53 | $96.57 | 938,300 | — | — |
| 2019-07-09 | $93.30 | $99.53 | 1,303,100 | — | — |
| 2019-07-08 | $90.99 | $97.06 | 1,770,800 | — | — |
| 2019-07-05 | $95.88 | $102.28 | 842,500 | — | — |
| 2019-07-03 | $97.08 | $103.56 | 472,500 | — | — |
| 2019-07-02 | $97.92 | $104.45 | 1,610,700 | — | — |
| 2019-07-01 | $98.42 | $104.99 | 1,662,100 | — | — |
| 2019-06-28 | $96.58 | $103.02 | 964,800 | — | — |
| 2019-06-27 | $95.75 | $102.14 | 1,179,900 | — | — |
| 2019-06-26 | $95.62 | $102.00 | 1,747,200 | — | — |
| 2019-06-25 | $91.35 | $97.45 | 1,142,400 | — | — |
| 2019-06-24 | $93.67 | $99.92 | 987,800 | — | — |
| 2019-06-21 | $94.60 | $100.91 | 973,400 | — | — |
| 2019-06-20 | $93.48 | $99.72 | 1,534,000 | — | — |
| 2019-06-19 | $93.41 | $99.64 | 1,083,200 | — | — |
| 2019-06-18 | $91.59 | $97.70 | 860,600 | — | — |
| 2019-06-17 | $89.17 | $95.12 | 573,200 | — | — |
| 2019-06-14 | $90.76 | $96.82 | 646,400 | — | — |
| 2019-06-13 | $90.19 | $96.21 | 668,200 | — | — |
| 2019-06-12 | $89.60 | $95.58 | 723,400 | — | — |
| 2019-06-11 | $91.35 | $97.45 | 844,900 | — | — |
| 2019-06-10 | $89.44 | $95.41 | 948,800 | — | — |
| 2019-06-07 | $89.29 | $95.25 | 888,300 | — | — |
| 2019-06-06 | $88.00 | $93.87 | 1,006,100 | — | — |
| 2019-06-05 | $88.50 | $94.41 | 1,243,500 | — | — |
| 2019-06-04 | $90.89 | $96.95 | 1,811,700 | — | — |
| 2019-06-03 | $87.98 | $93.85 | 1,790,900 | — | — |
| 2019-05-31 | $85.65 | $91.36 | 1,147,500 | — | — |
| 2019-05-30 | $84.11 | $89.72 | 962,200 | — | — |
| 2019-05-29 | $83.19 | $88.74 | 943,300 | — | — |
| 2019-05-28 | $82.77 | $88.29 | 2,240,900 | — | — |
| 2019-05-24 | $81.54 | $86.98 | 1,004,000 | — | — |
| 2019-05-23 | $81.17 | $86.59 | 1,210,900 | — | — |
| 2019-05-22 | $82.84 | $88.37 | 1,056,100 | — | — |
| 2019-05-21 | $84.52 | $90.16 | 1,211,700 | — | — |
| 2019-05-20 | $83.12 | $88.67 | 1,600,100 | — | — |
| 2019-05-17 | $84.66 | $90.31 | 1,013,500 | — | — |
| 2019-05-16 | $85.87 | $91.60 | 1,354,900 | — | — |
| 2019-05-15 | $85.60 | $91.31 | 1,625,200 | — | — |
| 2019-05-14 | $84.03 | $89.64 | 1,388,100 | — | — |
| 2019-05-13 | $81.93 | $87.40 | 2,020,800 | — | — |
| 2019-05-10 | $88.01 | $93.88 | 1,190,400 | — | — |
| 2019-05-09 | $88.15 | $94.03 | 2,018,500 | — | — |
| 2019-05-08 | $90.85 | $96.91 | 1,418,000 | — | — |
| 2019-05-07 | $88.46 | $94.36 | 2,064,700 | — | — |
| 2019-05-06 | $92.00 | $98.14 | 1,532,200 | — | — |
| 2019-05-03 | $95.31 | $101.67 | 1,407,300 | — | — |
| 2019-05-02 | $95.74 | $102.13 | 1,493,600 | — | — |
| 2019-05-01 | $93.85 | $100.11 | 1,152,700 | — | — |
| 2019-04-30 | $95.46 | $101.83 | 1,245,400 | — | — |
| 2019-04-29 | $94.26 | $100.55 | 1,070,200 | — | — |
| 2019-04-26 | $94.54 | $100.85 | 2,108,600 | — | — |
| 2019-04-25 | $92.25 | $98.41 | 986,400 | — | — |
| 2019-04-24 | $90.34 | $96.37 | 1,488,500 | — | — |
| 2019-04-23 | $92.97 | $99.17 | 2,168,200 | — | — |
| 2019-04-22 | $90.42 | $96.45 | 1,374,600 | — | — |
| 2019-04-18 | $89.99 | $95.99 | 1,273,400 | — | — |
| 2019-04-17 | $89.73 | $95.72 | 3,188,800 | — | — |
| 2019-04-16 | $89.99 | $95.99 | 1,323,400 | — | — |
| 2019-04-15 | $89.43 | $95.40 | 2,202,000 | — | — |
| 2019-04-12 | $90.87 | $96.93 | 904,500 | — | — |
| 2019-04-11 | $90.59 | $96.63 | 628,400 | — | — |
| 2019-04-10 | $90.67 | $96.72 | 977,900 | — | — |
| 2019-04-09 | $90.99 | $97.06 | 1,356,800 | — | — |
| 2019-04-08 | $89.25 | $95.21 | 1,444,800 | — | — |
| 2019-04-05 | $88.94 | $94.87 | 1,089,600 | — | — |
| 2019-04-04 | $88.79 | $94.71 | 1,443,800 | — | — |
| 2019-04-03 | $88.43 | $94.33 | 1,106,600 | — | — |
| 2019-04-02 | $88.42 | $94.32 | 1,211,400 | — | — |
| 2019-04-01 | $89.04 | $94.98 | 2,400,600 | — | — |
| 2019-03-29 | $90.09 | $96.10 | 2,150,700 | — | — |
| 2019-03-28 | $86.27 | $92.03 | 1,675,700 | — | — |
| 2019-03-27 | $84.82 | $90.48 | 1,337,700 | — | — |
| 2019-03-26 | $84.09 | $89.70 | 1,666,600 | — | — |
| 2019-03-25 | $82.78 | $88.30 | 1,910,200 | — | — |
| 2019-03-22 | $79.51 | $84.82 | 823,200 | — | — |
| 2019-03-21 | $81.37 | $86.80 | 605,600 | — | — |
| 2019-03-20 | $81.33 | $86.76 | 608,700 | — | — |
| 2019-03-19 | $80.60 | $85.98 | 1,109,500 | — | — |
| 2019-03-18 | $79.09 | $84.37 | 869,600 | — | — |
| 2019-03-15 | $77.09 | $82.23 | 1,417,200 | — | — |
| 2019-03-14 | $76.07 | $81.15 | 1,669,800 | — | — |
| 2019-03-13 | $77.25 | $82.40 | 1,691,800 | — | — |
| 2019-03-12 | $78.55 | $83.79 | 1,928,800 | — | — |
| 2019-03-11 | $81.43 | $86.86 | 764,800 | — | — |
| 2019-03-08 | $79.02 | $84.29 | 1,430,100 | — | — |
| 2019-03-07 | $79.45 | $84.75 | 1,413,800 | — | — |
| 2019-03-06 | $82.20 | $87.68 | 1,059,800 | — | — |
| 2019-03-05 | $83.00 | $88.54 | 875,600 | — | — |
| 2019-03-04 | $82.83 | $88.36 | 1,030,100 | — | — |
| 2019-03-01 | $82.77 | $88.29 | 725,600 | — | — |
| 2019-02-28 | $82.06 | $87.54 | 1,114,600 | — | — |
| 2019-02-27 | $81.63 | $87.08 | 2,048,900 | — | — |
| 2019-02-26 | $83.71 | $89.30 | 1,323,300 | — | — |
| 2019-02-25 | $82.38 | $87.88 | 1,554,000 | — | — |
| 2019-02-22 | $80.61 | $85.99 | 1,495,700 | — | — |
| 2019-02-21 | $78.38 | $83.61 | 1,957,700 | — | — |
| 2019-02-20 | $79.28 | $84.57 | 1,994,600 | — | — |
| 2019-02-19 | $76.82 | $81.95 | 855,700 | — | — |
| 2019-02-15 | $77.53 | $82.70 | 1,238,300 | — | — |
| 2019-02-14 | $77.07 | $82.21 | 1,075,900 | — | — |
| 2019-02-13 | $78.74 | $83.99 | 1,378,900 | — | — |
| 2019-02-12 | $77.44 | $82.61 | 1,956,500 | — | — |
| 2019-02-11 | $79.01 | $84.28 | 1,397,000 | — | — |
| 2019-02-08 | $77.60 | $82.78 | 1,308,000 | — | — |
| 2019-02-07 | $76.82 | $81.95 | 766,200 | — | — |
| 2019-02-06 | $78.63 | $83.88 | 1,113,200 | — | — |
| 2019-02-05 | $78.66 | $83.91 | 1,060,500 | — | — |
| 2019-02-04 | $76.79 | $81.91 | 1,025,000 | — | — |
| 2019-02-01 | $75.70 | $80.75 | 1,359,800 | — | — |
| 2019-01-31 | $77.04 | $82.18 | 2,083,400 | — | — |
| 2019-01-30 | $75.58 | $80.62 | 1,640,200 | — | — |
| 2019-01-29 | $75.09 | $80.10 | 2,525,300 | — | — |
| 2019-01-28 | $75.78 | $80.84 | 1,412,200 | — | — |
| 2019-01-25 | $77.49 | $82.66 | 2,890,600 | — | — |
| 2019-01-24 | $73.98 | $78.92 | 1,773,000 | — | — |
| 2019-01-23 | $72.81 | $77.67 | 3,550,300 | — | — |
| 2019-01-22 | $71.03 | $75.77 | 5,426,000 | — | — |
| 2019-01-18 | $65.90 | $70.30 | 2,124,800 | — | — |
| 2019-01-17 | $64.17 | $68.45 | 1,168,200 | — | — |
| 2019-01-16 | $63.83 | $68.09 | 1,897,400 | — | — |
| 2019-01-15 | $62.92 | $67.12 | 1,854,000 | — | — |
| 2019-01-14 | $60.28 | $64.30 | 838,200 | — | — |
| 2019-01-11 | $60.69 | $64.74 | 1,589,000 | — | — |
| 2019-01-10 | $61.99 | $66.13 | 2,195,000 | — | — |
| 2019-01-09 | $62.98 | $67.18 | 2,237,900 | — | — |
| 2019-01-08 | $58.74 | $62.66 | 1,405,600 | — | — |
| 2019-01-07 | $58.62 | $62.53 | 2,141,500 | — | — |
| 2019-01-04 | $56.57 | $60.34 | 1,009,900 | — | — |
| 2019-01-03 | $53.95 | $57.55 | 1,505,300 | — | — |
| 2019-01-02 | $55.31 | $59.00 | 1,073,500 | — | — |