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
- 1995-10-02 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 | $166.00 | $317.29 | 53,100 | — | — |
| 2019-12-30 | $166.03 | $317.35 | 58,000 | — | — |
| 2019-12-27 | $166.44 | $318.13 | 65,800 | — | — |
| 2019-12-26 | $167.19 | $319.57 | 47,100 | — | — |
| 2019-12-24 | $167.61 | $320.37 | 27,200 | — | — |
| 2019-12-23 | $165.81 | $316.93 | 67,100 | — | — |
| 2019-12-20 | $169.68 | $324.33 | 191,400 | — | — |
| 2019-12-19 | $168.79 | $322.62 | 94,000 | — | — |
| 2019-12-18 | $168.96 | $322.95 | 128,600 | — | — |
| 2019-12-17 | $172.08 | $328.91 | 62,700 | — | — |
| 2019-12-16 | $172.15 | $329.05 | 100,600 | — | — |
| 2019-12-13 | $168.80 | $322.64 | 71,700 | — | — |
| 2019-12-12 | $168.73 | $322.51 | 84,900 | — | — |
| 2019-12-11 | $172.35 | $329.43 | 185,100 | — | — |
| 2019-12-10 | $167.26 | $319.70 | 59,000 | — | — |
| 2019-12-09 | $168.63 | $322.32 | 66,700 | — | — |
| 2019-12-06 | $169.07 | $323.16 | 80,000 | — | — |
| 2019-12-05 | $167.59 | $320.33 | 117,600 | — | — |
| 2019-12-04 | $168.19 | $321.48 | 103,000 | — | — |
| 2019-12-03 | $167.55 | $320.25 | 109,900 | — | — |
| 2019-12-02 | $166.98 | $319.17 | 119,500 | — | — |
| 2019-11-29 | $169.30 | $323.60 | 74,200 | — | — |
| 2019-11-27 | $171.63 | $328.05 | 154,500 | — | — |
| 2019-11-26 | $173.06 | $330.79 | 481,300 | — | — |
| 2019-11-25 | $171.98 | $328.72 | 97,200 | — | — |
| 2019-11-22 | $173.21 | $331.07 | 105,200 | — | — |
| 2019-11-21 | $171.02 | $326.89 | 131,800 | — | — |
| 2019-11-20 | $176.31 | $337.00 | 120,200 | — | — |
| 2019-11-19 | $177.29 | $338.87 | 76,000 | — | — |
| 2019-11-18 | $178.61 | $341.39 | 63,700 | — | — |
| 2019-11-15 | $177.04 | $338.39 | 101,300 | — | — |
| 2019-11-14 | $184.85 | $353.32 | 125,400 | — | — |
| 2019-11-13 | $182.35 | $348.54 | 84,700 | — | — |
| 2019-11-12 | $182.23 | $348.31 | 104,600 | — | — |
| 2019-11-11 | $180.78 | $345.54 | 55,800 | — | — |
| 2019-11-08 | $180.10 | $344.24 | 88,100 | — | — |
| 2019-11-07 | $176.23 | $336.85 | 138,400 | — | — |
| 2019-11-06 | $176.83 | $337.99 | 124,300 | — | — |
| 2019-11-05 | $181.87 | $347.63 | 99,500 | — | — |
| 2019-11-04 | $180.69 | $345.37 | 108,500 | — | — |
| 2019-11-01 | $183.11 | $350.00 | 83,600 | — | — |
| 2019-10-31 | $184.27 | $352.21 | 105,600 | — | — |
| 2019-10-30 | $189.38 | $361.98 | 90,600 | — | — |
| 2019-10-29 | $186.91 | $357.26 | 89,100 | — | — |
| 2019-10-28 | $184.26 | $352.19 | 105,000 | — | — |
| 2019-10-25 | $185.66 | $354.87 | 166,800 | — | — |
| 2019-10-24 | $182.43 | $348.70 | 145,000 | — | — |
| 2019-10-23 | $183.60 | $350.93 | 156,900 | — | — |
| 2019-10-22 | $186.38 | $356.25 | 111,100 | — | — |
| 2019-10-21 | $189.47 | $362.15 | 124,200 | — | — |
| 2019-10-18 | $187.26 | $357.93 | 154,000 | — | — |
| 2019-10-17 | $186.42 | $356.32 | 179,600 | — | — |
| 2019-10-16 | $181.57 | $347.05 | 127,900 | — | — |
| 2019-10-15 | $179.32 | $342.75 | 130,900 | — | — |
| 2019-10-14 | $182.38 | $348.60 | 191,800 | — | — |
| 2019-10-11 | $184.90 | $353.42 | 152,600 | — | — |
| 2019-10-10 | $182.66 | $349.14 | 172,800 | — | — |
| 2019-10-09 | $181.01 | $345.98 | 145,100 | — | — |
| 2019-10-08 | $179.15 | $342.43 | 144,000 | — | — |
| 2019-10-07 | $179.15 | $342.43 | 170,500 | — | — |
| 2019-10-04 | $181.60 | $347.11 | 150,100 | — | — |
| 2019-10-03 | $180.03 | $342.39 | 235,000 | — | — |
| 2019-10-02 | $177.44 | $337.46 | 163,700 | — | — |
| 2019-10-01 | $181.21 | $344.63 | 151,500 | — | — |
| 2019-09-30 | $185.65 | $353.08 | 258,600 | — | — |
| 2019-09-27 | $183.87 | $349.69 | 173,100 | — | — |
| 2019-09-26 | $189.54 | $360.48 | 145,000 | — | — |
| 2019-09-25 | $193.60 | $368.20 | 475,600 | — | — |
| 2019-09-24 | $190.95 | $363.16 | 320,600 | — | — |
| 2019-09-23 | $190.12 | $361.58 | 319,900 | — | — |
| 2019-09-20 | $190.21 | $361.75 | 522,300 | — | — |
| 2019-09-19 | $198.84 | $378.16 | 223,700 | — | — |
| 2019-09-18 | $205.55 | $390.92 | 160,900 | — | — |
| 2019-09-17 | $210.23 | $399.82 | 141,500 | — | — |
| 2019-09-16 | $206.20 | $392.16 | 103,100 | — | — |
| 2019-09-13 | $205.82 | $391.44 | 125,500 | — | — |
| 2019-09-12 | $206.23 | $392.22 | 127,200 | — | — |
| 2019-09-11 | $205.74 | $391.29 | 181,800 | — | — |
| 2019-09-10 | $203.43 | $386.89 | 178,300 | — | — |
| 2019-09-09 | $215.08 | $409.05 | 132,900 | — | — |
| 2019-09-06 | $216.13 | $411.05 | 105,800 | — | — |
| 2019-09-05 | $214.06 | $407.11 | 100,600 | — | — |
| 2019-09-04 | $218.12 | $414.83 | 98,500 | — | — |
| 2019-09-03 | $214.48 | $407.91 | 170,500 | — | — |
| 2019-08-30 | $219.31 | $417.09 | 107,600 | — | — |
| 2019-08-29 | $216.49 | $411.73 | 117,200 | — | — |
| 2019-08-28 | $210.43 | $400.20 | 169,900 | — | — |
| 2019-08-27 | $212.69 | $404.50 | 284,700 | — | — |
| 2019-08-26 | $213.51 | $406.06 | 178,000 | — | — |
| 2019-08-23 | $214.84 | $408.59 | 97,800 | — | — |
| 2019-08-22 | $225.18 | $428.26 | 128,700 | — | — |
| 2019-08-21 | $221.69 | $421.62 | 99,100 | — | — |
| 2019-08-20 | $219.64 | $417.72 | 138,400 | — | — |
| 2019-08-19 | $223.43 | $424.93 | 89,300 | — | — |
| 2019-08-16 | $221.55 | $421.35 | 103,600 | — | — |
| 2019-08-15 | $218.63 | $415.80 | 225,100 | — | — |
| 2019-08-14 | $214.50 | $407.95 | 147,000 | — | — |
| 2019-08-13 | $222.87 | $423.86 | 115,400 | — | — |
| 2019-08-12 | $217.15 | $412.99 | 107,300 | — | — |
| 2019-08-09 | $222.36 | $422.89 | 83,100 | — | — |
| 2019-08-08 | $224.12 | $426.24 | 144,500 | — | — |
| 2019-08-07 | $219.31 | $417.09 | 137,900 | — | — |
| 2019-08-06 | $219.24 | $416.96 | 135,200 | — | — |
| 2019-08-05 | $213.00 | $405.09 | 190,500 | — | — |
| 2019-08-02 | $223.35 | $424.78 | 128,200 | — | — |
| 2019-08-01 | $221.08 | $420.46 | 132,900 | — | — |
| 2019-07-31 | $222.77 | $423.67 | 164,300 | — | — |
| 2019-07-30 | $225.13 | $428.16 | 224,100 | — | — |
| 2019-07-29 | $232.27 | $441.74 | 231,500 | — | — |
| 2019-07-26 | $235.44 | $447.77 | 582,600 | — | — |
| 2019-07-25 | $268.70 | $511.03 | 115,900 | — | — |
| 2019-07-24 | $266.78 | $507.37 | 128,600 | — | — |
| 2019-07-23 | $266.00 | $505.89 | 89,100 | — | — |
| 2019-07-22 | $264.25 | $502.56 | 126,800 | — | — |
| 2019-07-19 | $263.70 | $501.52 | 84,200 | — | — |
| 2019-07-18 | $266.33 | $506.52 | 124,300 | — | — |
| 2019-07-17 | $263.25 | $500.66 | 110,400 | — | — |
| 2019-07-16 | $264.13 | $502.33 | 106,500 | — | — |
| 2019-07-15 | $265.22 | $504.41 | 155,600 | — | — |
| 2019-07-12 | $266.86 | $507.53 | 114,000 | — | — |
| 2019-07-11 | $264.53 | $503.09 | 98,100 | — | — |
| 2019-07-10 | $264.81 | $503.63 | 148,600 | — | — |
| 2019-07-09 | $265.26 | $504.48 | 210,300 | — | — |
| 2019-07-08 | $265.32 | $504.60 | 132,100 | — | — |
| 2019-07-05 | $265.03 | $502.33 | 156,100 | — | — |
| 2019-07-03 | $263.76 | $499.93 | 137,200 | — | — |
| 2019-07-02 | $258.99 | $490.89 | 158,300 | — | — |
| 2019-07-01 | $256.28 | $485.75 | 152,300 | — | — |
| 2019-06-28 | $254.28 | $481.96 | 233,100 | — | — |
| 2019-06-27 | $249.89 | $473.64 | 171,700 | — | — |
| 2019-06-26 | $250.00 | $473.85 | 183,100 | — | — |
| 2019-06-25 | $256.63 | $486.41 | 181,000 | — | — |
| 2019-06-24 | $253.53 | $480.54 | 225,400 | — | — |
| 2019-06-21 | $252.71 | $478.98 | 243,300 | — | — |
| 2019-06-20 | $254.46 | $482.30 | 185,300 | — | — |
| 2019-06-19 | $252.77 | $479.10 | 182,000 | — | — |
| 2019-06-18 | $248.44 | $470.89 | 129,600 | — | — |
| 2019-06-17 | $246.19 | $466.62 | 129,100 | — | — |
| 2019-06-14 | $247.23 | $468.60 | 134,000 | — | — |
| 2019-06-13 | $244.67 | $463.74 | 219,300 | — | — |
| 2019-06-12 | $248.76 | $471.50 | 376,900 | — | — |
| 2019-06-11 | $240.09 | $455.06 | 215,200 | — | — |
| 2019-06-10 | $238.29 | $451.65 | 222,500 | — | — |
| 2019-06-07 | $233.32 | $442.23 | 150,300 | — | — |
| 2019-06-06 | $229.73 | $435.43 | 206,100 | — | — |
| 2019-06-05 | $227.32 | $430.86 | 233,000 | — | — |
| 2019-06-04 | $219.39 | $415.83 | 250,800 | — | — |
| 2019-06-03 | $214.91 | $407.34 | 289,100 | — | — |
| 2019-05-31 | $212.67 | $403.09 | 407,100 | — | — |
| 2019-05-30 | $207.75 | $393.77 | 409,400 | — | — |
| 2019-05-29 | $204.64 | $387.87 | 280,900 | — | — |
| 2019-05-28 | $202.36 | $383.55 | 2,136,900 | — | — |
| 2019-05-24 | $201.02 | $381.01 | 270,600 | — | — |
| 2019-05-23 | $205.73 | $389.94 | 292,600 | — | — |
| 2019-05-22 | $206.49 | $391.38 | 279,000 | — | — |
| 2019-05-21 | $205.17 | $388.88 | 229,500 | — | — |
| 2019-05-20 | $205.24 | $389.01 | 160,300 | — | — |
| 2019-05-17 | $204.00 | $386.66 | 194,700 | — | — |
| 2019-05-16 | $202.24 | $383.32 | 233,900 | — | — |
| 2019-05-15 | $200.24 | $379.53 | 227,400 | — | — |
| 2019-05-14 | $196.38 | $372.22 | 166,500 | — | — |
| 2019-05-13 | $194.74 | $369.11 | 110,700 | — | — |
| 2019-05-10 | $198.50 | $376.23 | 92,000 | — | — |
| 2019-05-09 | $196.76 | $372.94 | 121,700 | — | — |
| 2019-05-08 | $198.08 | $375.44 | 86,600 | — | — |
| 2019-05-07 | $196.67 | $372.77 | 82,300 | — | — |
| 2019-05-06 | $199.55 | $378.22 | 165,200 | — | — |
| 2019-05-03 | $197.46 | $374.26 | 163,100 | — | — |
| 2019-05-02 | $187.92 | $356.18 | 177,100 | — | — |
| 2019-05-01 | $187.65 | $355.67 | 68,100 | — | — |
| 2019-04-30 | $189.32 | $358.83 | 70,300 | — | — |
| 2019-04-29 | $187.03 | $354.49 | 106,700 | — | — |
| 2019-04-26 | $184.35 | $349.41 | 99,000 | — | — |
| 2019-04-25 | $183.86 | $348.49 | 96,900 | — | — |
| 2019-04-24 | $179.78 | $340.75 | 123,700 | — | — |
| 2019-04-23 | $181.02 | $343.10 | 136,000 | — | — |
| 2019-04-22 | $176.29 | $334.14 | 90,900 | — | — |
| 2019-04-18 | $179.95 | $341.07 | 78,400 | — | — |
| 2019-04-17 | $179.09 | $339.44 | 89,600 | — | — |
| 2019-04-16 | $180.40 | $341.93 | 106,500 | — | — |
| 2019-04-15 | $177.18 | $335.82 | 65,800 | — | — |
| 2019-04-12 | $177.61 | $336.64 | 71,000 | — | — |
| 2019-04-11 | $175.82 | $333.25 | 142,600 | — | — |
| 2019-04-10 | $174.06 | $329.91 | 81,400 | — | — |
| 2019-04-09 | $172.88 | $327.67 | 81,300 | — | — |
| 2019-04-08 | $173.29 | $328.45 | 105,400 | — | — |
| 2019-04-05 | $174.79 | $331.29 | 107,600 | — | — |
| 2019-04-04 | $175.49 | $330.92 | 109,800 | — | — |
| 2019-04-03 | $176.54 | $332.90 | 117,000 | — | — |
| 2019-04-02 | $177.40 | $334.52 | 102,100 | — | — |
| 2019-04-01 | $179.65 | $338.76 | 120,700 | — | — |
| 2019-03-29 | $178.52 | $336.63 | 105,800 | — | — |
| 2019-03-28 | $176.35 | $332.54 | 58,200 | — | — |
| 2019-03-27 | $176.48 | $332.78 | 69,100 | — | — |
| 2019-03-26 | $176.53 | $332.88 | 86,100 | — | — |
| 2019-03-25 | $174.08 | $328.26 | 85,600 | — | — |
| 2019-03-22 | $176.06 | $331.99 | 105,200 | — | — |
| 2019-03-21 | $175.77 | $331.44 | 88,800 | — | — |
| 2019-03-20 | $171.89 | $324.13 | 96,300 | — | — |
| 2019-03-19 | $171.93 | $324.20 | 145,100 | — | — |
| 2019-03-18 | $174.25 | $328.58 | 129,400 | — | — |
| 2019-03-15 | $173.25 | $326.69 | 579,500 | — | — |
| 2019-03-14 | $175.95 | $331.78 | 130,200 | — | — |
| 2019-03-13 | $176.44 | $332.71 | 170,000 | — | — |
| 2019-03-12 | $175.22 | $330.41 | 123,400 | — | — |
| 2019-03-11 | $179.88 | $339.19 | 121,300 | — | — |
| 2019-03-08 | $179.01 | $337.55 | 82,200 | — | — |
| 2019-03-07 | $180.94 | $341.19 | 80,400 | — | — |
| 2019-03-06 | $184.48 | $347.87 | 87,300 | — | — |
| 2019-03-05 | $185.93 | $350.60 | 74,700 | — | — |
| 2019-03-04 | $184.97 | $348.79 | 54,200 | — | — |
| 2019-03-01 | $183.15 | $345.36 | 94,500 | — | — |
| 2019-02-28 | $178.22 | $336.06 | 102,600 | — | — |
| 2019-02-27 | $182.43 | $344.00 | 53,600 | — | — |
| 2019-02-26 | $184.78 | $348.43 | 67,100 | — | — |
| 2019-02-25 | $180.15 | $339.70 | 57,800 | — | — |
| 2019-02-22 | $177.02 | $333.80 | 63,700 | — | — |
| 2019-02-21 | $167.63 | $316.09 | 83,700 | — | — |
| 2019-02-20 | $167.71 | $316.24 | 58,300 | — | — |
| 2019-02-19 | $167.14 | $315.17 | 47,500 | — | — |
| 2019-02-15 | $165.29 | $311.68 | 61,100 | — | — |
| 2019-02-14 | $162.27 | $305.99 | 36,400 | — | — |
| 2019-02-13 | $162.62 | $306.65 | 39,600 | — | — |
| 2019-02-12 | $159.95 | $301.61 | 50,800 | — | — |
| 2019-02-11 | $158.25 | $298.41 | 42,200 | — | — |
| 2019-02-08 | $158.73 | $299.31 | 39,500 | — | — |
| 2019-02-07 | $156.15 | $294.45 | 49,600 | — | — |
| 2019-02-06 | $153.48 | $289.41 | 29,600 | — | — |
| 2019-02-05 | $152.96 | $288.43 | 33,600 | — | — |
| 2019-02-04 | $152.32 | $287.22 | 78,100 | — | — |
| 2019-02-01 | $152.01 | $286.64 | 129,700 | — | — |
| 2019-01-31 | $146.38 | $276.02 | 48,700 | — | — |
| 2019-01-30 | $145.27 | $273.93 | 32,400 | — | — |
| 2019-01-29 | $143.31 | $270.23 | 30,800 | — | — |
| 2019-01-28 | $143.15 | $269.93 | 25,600 | — | — |
| 2019-01-25 | $143.12 | $269.88 | 23,500 | — | — |
| 2019-01-24 | $142.11 | $267.97 | 40,500 | — | — |
| 2019-01-23 | $141.85 | $267.48 | 55,000 | — | — |
| 2019-01-22 | $141.30 | $266.44 | 39,900 | — | — |
| 2019-01-18 | $142.95 | $269.56 | 46,100 | — | — |
| 2019-01-17 | $139.44 | $262.94 | 35,500 | — | — |
| 2019-01-16 | $139.90 | $263.80 | 59,800 | — | — |
| 2019-01-15 | $139.14 | $262.37 | 45,600 | — | — |
| 2019-01-14 | $137.07 | $258.47 | 55,800 | — | — |
| 2019-01-11 | $138.17 | $260.54 | 22,400 | — | — |
| 2019-01-10 | $137.86 | $259.96 | 37,000 | — | — |
| 2019-01-09 | $136.64 | $257.66 | 43,900 | — | — |
| 2019-01-08 | $135.68 | $255.85 | 51,100 | — | — |
| 2019-01-07 | $133.79 | $252.28 | 62,500 | — | — |
| 2019-01-04 | $133.90 | $250.79 | 34,300 | — | — |
| 2019-01-03 | $132.62 | $248.40 | 62,200 | — | — |
| 2019-01-02 | $130.20 | $243.86 | 183,900 | — | — |