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
- 1995-10-03 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 | $276.84 | $389.17 | 136,000 | — | — |
| 2019-12-30 | $277.45 | $390.02 | 202,400 | — | — |
| 2019-12-27 | $276.01 | $388.00 | 172,400 | — | — |
| 2019-12-26 | $274.57 | $385.98 | 127,400 | — | — |
| 2019-12-24 | $274.50 | $385.88 | 74,000 | — | — |
| 2019-12-23 | $273.50 | $384.47 | 261,800 | — | — |
| 2019-12-20 | $277.28 | $389.79 | 385,700 | — | — |
| 2019-12-19 | $275.55 | $387.35 | 258,000 | — | — |
| 2019-12-18 | $276.12 | $388.16 | 207,900 | — | — |
| 2019-12-17 | $279.01 | $392.22 | 247,700 | — | — |
| 2019-12-16 | $276.37 | $388.51 | 236,500 | — | — |
| 2019-12-13 | $274.67 | $386.12 | 195,200 | — | — |
| 2019-12-12 | $275.06 | $386.67 | 183,500 | — | — |
| 2019-12-11 | $271.01 | $380.97 | 229,000 | — | — |
| 2019-12-10 | $270.30 | $379.97 | 344,500 | — | — |
| 2019-12-09 | $271.56 | $381.74 | 176,400 | — | — |
| 2019-12-06 | $268.95 | $378.08 | 169,300 | — | — |
| 2019-12-05 | $268.40 | $377.30 | 193,700 | — | — |
| 2019-12-04 | $267.50 | $376.04 | 213,500 | — | — |
| 2019-12-03 | $265.82 | $373.68 | 226,300 | — | — |
| 2019-12-02 | $268.81 | $375.70 | 278,500 | — | — |
| 2019-11-29 | $271.26 | $379.12 | 177,800 | — | — |
| 2019-11-27 | $272.76 | $381.22 | 331,700 | — | — |
| 2019-11-26 | $272.37 | $380.68 | 457,600 | — | — |
| 2019-11-25 | $269.82 | $377.11 | 301,400 | — | — |
| 2019-11-22 | $267.23 | $373.49 | 269,000 | — | — |
| 2019-11-21 | $267.10 | $373.31 | 252,600 | — | — |
| 2019-11-20 | $267.71 | $374.16 | 178,900 | — | — |
| 2019-11-19 | $267.02 | $373.20 | 321,800 | — | — |
| 2019-11-18 | $267.44 | $373.79 | 208,800 | — | — |
| 2019-11-15 | $267.17 | $373.41 | 199,800 | — | — |
| 2019-11-14 | $268.50 | $375.27 | 198,400 | — | — |
| 2019-11-13 | $266.91 | $373.04 | 228,300 | — | — |
| 2019-11-12 | $269.75 | $377.01 | 277,800 | — | — |
| 2019-11-11 | $266.66 | $372.70 | 220,800 | — | — |
| 2019-11-08 | $265.35 | $370.86 | 200,500 | — | — |
| 2019-11-07 | $263.59 | $368.40 | 230,100 | — | — |
| 2019-11-06 | $261.68 | $365.74 | 268,100 | — | — |
| 2019-11-05 | $259.18 | $362.24 | 306,700 | — | — |
| 2019-11-04 | $258.43 | $361.19 | 281,600 | — | — |
| 2019-11-01 | $259.35 | $362.48 | 222,800 | — | — |
| 2019-10-31 | $257.09 | $359.32 | 258,500 | — | — |
| 2019-10-30 | $254.55 | $355.77 | 246,400 | — | — |
| 2019-10-29 | $256.24 | $358.13 | 504,000 | — | — |
| 2019-10-28 | $247.02 | $345.25 | 301,100 | — | — |
| 2019-10-25 | $248.59 | $347.44 | 141,800 | — | — |
| 2019-10-24 | $249.67 | $348.95 | 155,000 | — | — |
| 2019-10-23 | $249.30 | $348.43 | 247,800 | — | — |
| 2019-10-22 | $248.51 | $347.33 | 285,000 | — | — |
| 2019-10-21 | $253.02 | $353.63 | 151,800 | — | — |
| 2019-10-18 | $251.08 | $350.92 | 226,300 | — | — |
| 2019-10-17 | $249.46 | $348.66 | 162,300 | — | — |
| 2019-10-16 | $252.72 | $353.21 | 274,900 | — | — |
| 2019-10-15 | $251.54 | $351.56 | 183,300 | — | — |
| 2019-10-14 | $250.61 | $350.26 | 249,400 | — | — |
| 2019-10-11 | $250.50 | $350.11 | 282,100 | — | — |
| 2019-10-10 | $249.50 | $348.71 | 270,600 | — | — |
| 2019-10-09 | $250.48 | $350.08 | 191,800 | — | — |
| 2019-10-08 | $250.45 | $350.04 | 378,600 | — | — |
| 2019-10-07 | $254.66 | $355.92 | 281,500 | — | — |
| 2019-10-04 | $259.70 | $362.97 | 351,000 | — | — |
| 2019-10-03 | $257.61 | $360.05 | 311,600 | — | — |
| 2019-10-02 | $259.20 | $362.27 | 326,900 | — | — |
| 2019-10-01 | $263.85 | $368.77 | 229,000 | — | — |
| 2019-09-30 | $266.09 | $371.90 | 212,300 | — | — |
| 2019-09-27 | $265.98 | $371.74 | 320,300 | — | — |
| 2019-09-26 | $266.36 | $372.28 | 214,700 | — | — |
| 2019-09-25 | $263.06 | $367.66 | 309,200 | — | — |
| 2019-09-24 | $266.76 | $372.84 | 464,100 | — | — |
| 2019-09-23 | $265.00 | $370.38 | 297,500 | — | — |
| 2019-09-20 | $264.50 | $369.68 | 572,600 | — | — |
| 2019-09-19 | $262.29 | $366.59 | 469,200 | — | — |
| 2019-09-18 | $261.75 | $365.83 | 333,300 | — | — |
| 2019-09-17 | $260.44 | $364.00 | 472,700 | — | — |
| 2019-09-16 | $254.95 | $356.33 | 228,700 | — | — |
| 2019-09-13 | $256.39 | $358.34 | 351,000 | — | — |
| 2019-09-12 | $251.70 | $351.79 | 553,800 | — | — |
| 2019-09-11 | $254.82 | $356.15 | 303,000 | — | — |
| 2019-09-10 | $251.02 | $350.84 | 342,000 | — | — |
| 2019-09-09 | $251.77 | $351.88 | 282,200 | — | — |
| 2019-09-06 | $249.00 | $348.01 | 270,200 | — | — |
| 2019-09-05 | $248.74 | $347.65 | 326,800 | — | — |
| 2019-09-04 | $246.36 | $344.32 | 300,900 | — | — |
| 2019-09-03 | $241.67 | $337.77 | 463,900 | — | — |
| 2019-08-30 | $235.88 | $327.72 | 621,600 | — | — |
| 2019-08-29 | $239.89 | $333.29 | 312,600 | — | — |
| 2019-08-28 | $239.51 | $332.76 | 325,600 | — | — |
| 2019-08-27 | $245.55 | $341.15 | 301,800 | — | — |
| 2019-08-26 | $247.17 | $343.40 | 160,400 | — | — |
| 2019-08-23 | $244.88 | $340.22 | 261,800 | — | — |
| 2019-08-22 | $248.85 | $345.74 | 184,700 | — | — |
| 2019-08-21 | $247.85 | $344.35 | 121,800 | — | — |
| 2019-08-20 | $246.79 | $342.88 | 177,700 | — | — |
| 2019-08-19 | $249.92 | $347.23 | 190,100 | — | — |
| 2019-08-16 | $249.29 | $346.35 | 169,900 | — | — |
| 2019-08-15 | $246.75 | $342.82 | 184,900 | — | — |
| 2019-08-14 | $246.56 | $342.56 | 317,300 | — | — |
| 2019-08-13 | $252.64 | $351.00 | 237,200 | — | — |
| 2019-08-12 | $250.05 | $347.41 | 205,400 | — | — |
| 2019-08-09 | $251.84 | $349.89 | 154,900 | — | — |
| 2019-08-08 | $251.60 | $349.56 | 272,300 | — | — |
| 2019-08-07 | $248.20 | $344.84 | 340,400 | — | — |
| 2019-08-06 | $244.85 | $340.18 | 329,900 | — | — |
| 2019-08-05 | $239.15 | $332.26 | 389,400 | — | — |
| 2019-08-02 | $243.12 | $337.78 | 245,700 | — | — |
| 2019-08-01 | $244.33 | $339.46 | 298,700 | — | — |
| 2019-07-31 | $246.64 | $342.67 | 336,000 | — | — |
| 2019-07-30 | $251.69 | $349.68 | 576,400 | — | — |
| 2019-07-29 | $256.80 | $356.78 | 272,200 | — | — |
| 2019-07-26 | $259.52 | $360.56 | 208,700 | — | — |
| 2019-07-25 | $255.52 | $355.01 | 210,100 | — | — |
| 2019-07-24 | $255.00 | $354.28 | 196,900 | — | — |
| 2019-07-23 | $253.21 | $351.80 | 154,200 | — | — |
| 2019-07-22 | $253.41 | $352.07 | 195,900 | — | — |
| 2019-07-19 | $252.01 | $350.13 | 286,100 | — | — |
| 2019-07-18 | $252.06 | $350.20 | 212,200 | — | — |
| 2019-07-17 | $251.21 | $349.02 | 387,400 | — | — |
| 2019-07-16 | $255.27 | $354.66 | 300,500 | — | — |
| 2019-07-15 | $258.30 | $358.87 | 215,400 | — | — |
| 2019-07-12 | $257.72 | $358.06 | 157,000 | — | — |
| 2019-07-11 | $256.88 | $356.90 | 204,500 | — | — |
| 2019-07-10 | $258.27 | $358.83 | 235,000 | — | — |
| 2019-07-09 | $257.39 | $357.60 | 320,100 | — | — |
| 2019-07-08 | $254.51 | $353.60 | 220,200 | — | — |
| 2019-07-05 | $254.51 | $353.60 | 172,800 | — | — |
| 2019-07-03 | $254.96 | $354.23 | 189,700 | — | — |
| 2019-07-02 | $251.14 | $348.92 | 221,200 | — | — |
| 2019-07-01 | $250.48 | $348.00 | 335,200 | — | — |
| 2019-06-28 | $247.18 | $343.42 | 439,600 | — | — |
| 2019-06-27 | $244.36 | $339.50 | 320,000 | — | — |
| 2019-06-26 | $242.93 | $337.51 | 395,000 | — | — |
| 2019-06-25 | $251.31 | $349.16 | 264,800 | — | — |
| 2019-06-24 | $251.51 | $349.43 | 204,400 | — | — |
| 2019-06-21 | $250.15 | $347.55 | 395,100 | — | — |
| 2019-06-20 | $252.56 | $350.89 | 235,900 | — | — |
| 2019-06-19 | $251.96 | $350.06 | 226,200 | — | — |
| 2019-06-18 | $250.14 | $347.53 | 273,400 | — | — |
| 2019-06-17 | $250.16 | $347.56 | 237,400 | — | — |
| 2019-06-14 | $251.05 | $348.80 | 245,400 | — | — |
| 2019-06-13 | $250.11 | $347.49 | 282,900 | — | — |
| 2019-06-12 | $250.28 | $347.73 | 247,500 | — | — |
| 2019-06-11 | $249.05 | $346.02 | 324,300 | — | — |
| 2019-06-10 | $252.17 | $350.35 | 311,700 | — | — |
| 2019-06-07 | $252.65 | $351.02 | 251,700 | — | — |
| 2019-06-06 | $252.91 | $351.38 | 411,100 | — | — |
| 2019-06-05 | $253.31 | $351.94 | 294,400 | — | — |
| 2019-06-04 | $248.27 | $344.93 | 395,200 | — | — |
| 2019-06-03 | $251.93 | $350.02 | 448,400 | — | — |
| 2019-05-31 | $247.66 | $344.09 | 341,300 | — | — |
| 2019-05-30 | $245.42 | $340.97 | 290,100 | — | — |
| 2019-05-29 | $244.63 | $339.88 | 403,600 | — | — |
| 2019-05-28 | $244.06 | $339.08 | 1,058,900 | — | — |
| 2019-05-24 | $249.91 | $345.27 | 323,000 | — | — |
| 2019-05-23 | $251.60 | $347.60 | 378,700 | — | — |
| 2019-05-22 | $250.33 | $345.85 | 370,200 | — | — |
| 2019-05-21 | $249.33 | $344.47 | 399,400 | — | — |
| 2019-05-20 | $249.51 | $344.71 | 428,600 | — | — |
| 2019-05-17 | $248.26 | $342.99 | 997,600 | — | — |
| 2019-05-16 | $249.42 | $344.59 | 426,600 | — | — |
| 2019-05-15 | $248.26 | $342.99 | 297,900 | — | — |
| 2019-05-14 | $248.45 | $343.25 | 337,500 | — | — |
| 2019-05-13 | $246.56 | $340.64 | 372,300 | — | — |
| 2019-05-10 | $248.74 | $343.65 | 285,800 | — | — |
| 2019-05-09 | $245.66 | $339.39 | 342,800 | — | — |
| 2019-05-08 | $241.89 | $334.19 | 572,500 | — | — |
| 2019-05-07 | $246.89 | $341.09 | 598,000 | — | — |
| 2019-05-06 | $237.79 | $328.52 | 296,000 | — | — |
| 2019-05-03 | $238.66 | $329.72 | 294,800 | — | — |
| 2019-05-02 | $236.79 | $327.14 | 268,000 | — | — |
| 2019-05-01 | $236.46 | $326.68 | 294,400 | — | — |
| 2019-04-30 | $235.50 | $325.36 | 324,000 | — | — |
| 2019-04-29 | $231.31 | $319.57 | 193,700 | — | — |
| 2019-04-26 | $230.71 | $318.74 | 270,000 | — | — |
| 2019-04-25 | $228.50 | $315.69 | 282,900 | — | — |
| 2019-04-24 | $231.28 | $319.53 | 222,500 | — | — |
| 2019-04-23 | $229.77 | $317.44 | 238,500 | — | — |
| 2019-04-22 | $228.51 | $315.70 | 121,700 | — | — |
| 2019-04-18 | $229.04 | $316.43 | 238,900 | — | — |
| 2019-04-17 | $228.69 | $315.95 | 199,400 | — | — |
| 2019-04-16 | $229.30 | $316.79 | 226,700 | — | — |
| 2019-04-15 | $226.21 | $312.52 | 202,700 | — | — |
| 2019-04-12 | $226.34 | $312.70 | 330,500 | — | — |
| 2019-04-11 | $221.91 | $306.58 | 363,300 | — | — |
| 2019-04-10 | $216.81 | $299.54 | 330,100 | — | — |
| 2019-04-09 | $214.69 | $296.61 | 313,300 | — | — |
| 2019-04-08 | $217.94 | $301.10 | 227,200 | — | — |
| 2019-04-05 | $216.31 | $298.85 | 197,400 | — | — |
| 2019-04-04 | $215.29 | $297.44 | 166,900 | — | — |
| 2019-04-03 | $216.14 | $298.61 | 246,800 | — | — |
| 2019-04-02 | $214.89 | $296.88 | 237,900 | — | — |
| 2019-04-01 | $217.33 | $300.26 | 232,000 | — | — |
| 2019-03-29 | $215.96 | $298.36 | 215,500 | — | — |
| 2019-03-28 | $215.37 | $297.55 | 246,200 | — | — |
| 2019-03-27 | $214.65 | $296.55 | 217,000 | — | — |
| 2019-03-26 | $215.48 | $297.70 | 220,800 | — | — |
| 2019-03-25 | $214.80 | $296.76 | 246,900 | — | — |
| 2019-03-22 | $214.99 | $297.02 | 345,800 | — | — |
| 2019-03-21 | $215.48 | $297.70 | 223,100 | — | — |
| 2019-03-20 | $211.95 | $292.82 | 375,900 | — | — |
| 2019-03-19 | $218.89 | $302.41 | 181,600 | — | — |
| 2019-03-18 | $220.39 | $304.48 | 239,100 | — | — |
| 2019-03-15 | $219.05 | $302.63 | 595,900 | — | — |
| 2019-03-14 | $219.01 | $302.58 | 220,000 | — | — |
| 2019-03-13 | $218.31 | $301.61 | 275,100 | — | — |
| 2019-03-12 | $218.23 | $301.50 | 330,000 | — | — |
| 2019-03-11 | $217.93 | $301.08 | 285,400 | — | — |
| 2019-03-08 | $216.78 | $299.50 | 281,700 | — | — |
| 2019-03-07 | $218.14 | $301.37 | 256,600 | — | — |
| 2019-03-06 | $222.11 | $306.86 | 251,100 | — | — |
| 2019-03-05 | $223.03 | $308.13 | 298,200 | — | — |
| 2019-03-04 | $224.88 | $308.75 | 209,400 | — | — |
| 2019-03-01 | $225.39 | $309.45 | 210,000 | — | — |
| 2019-02-28 | $226.11 | $310.44 | 231,900 | — | — |
| 2019-02-27 | $224.29 | $307.94 | 255,800 | — | — |
| 2019-02-26 | $222.81 | $305.91 | 225,600 | — | — |
| 2019-02-25 | $223.20 | $306.45 | 320,600 | — | — |
| 2019-02-22 | $223.91 | $307.42 | 197,400 | — | — |
| 2019-02-21 | $222.81 | $305.91 | 235,000 | — | — |
| 2019-02-20 | $221.65 | $304.32 | 185,100 | — | — |
| 2019-02-19 | $219.57 | $301.46 | 252,800 | — | — |
| 2019-02-15 | $216.93 | $297.84 | 275,600 | — | — |
| 2019-02-14 | $214.04 | $293.87 | 285,500 | — | — |
| 2019-02-13 | $214.47 | $294.46 | 470,700 | — | — |
| 2019-02-12 | $212.39 | $291.60 | 834,300 | — | — |
| 2019-02-11 | $220.38 | $302.57 | 266,700 | — | — |
| 2019-02-08 | $221.80 | $304.52 | 212,500 | — | — |
| 2019-02-07 | $222.50 | $305.48 | 227,400 | — | — |
| 2019-02-06 | $222.30 | $305.21 | 208,100 | — | — |
| 2019-02-05 | $220.45 | $302.67 | 213,400 | — | — |
| 2019-02-04 | $219.66 | $301.59 | 243,200 | — | — |
| 2019-02-01 | $222.29 | $305.20 | 196,200 | — | — |
| 2019-01-31 | $219.05 | $300.75 | 280,300 | — | — |
| 2019-01-30 | $219.27 | $301.05 | 276,500 | — | — |
| 2019-01-29 | $214.11 | $293.97 | 198,100 | — | — |
| 2019-01-28 | $214.28 | $294.20 | 174,000 | — | — |
| 2019-01-25 | $213.42 | $293.02 | 411,100 | — | — |
| 2019-01-24 | $215.72 | $296.18 | 221,300 | — | — |
| 2019-01-23 | $217.60 | $298.76 | 297,400 | — | — |
| 2019-01-22 | $214.67 | $294.73 | 232,100 | — | — |
| 2019-01-18 | $216.69 | $297.51 | 229,200 | — | — |
| 2019-01-17 | $215.33 | $295.64 | 259,400 | — | — |
| 2019-01-16 | $212.72 | $292.06 | 364,100 | — | — |
| 2019-01-15 | $215.48 | $295.85 | 282,900 | — | — |
| 2019-01-14 | $213.68 | $293.37 | 375,800 | — | — |
| 2019-01-11 | $213.17 | $292.67 | 268,900 | — | — |
| 2019-01-10 | $214.44 | $294.42 | 268,400 | — | — |
| 2019-01-09 | $211.99 | $291.05 | 305,300 | — | — |
| 2019-01-08 | $213.40 | $292.99 | 471,500 | — | — |
| 2019-01-07 | $211.37 | $290.20 | 301,800 | — | — |
| 2019-01-04 | $214.91 | $295.06 | 258,700 | — | — |
| 2019-01-03 | $208.80 | $286.67 | 288,300 | — | — |
| 2019-01-02 | $213.66 | $293.35 | 204,400 | — | — |