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
- 2005-07-21 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 | $108.14 | $163.58 | 1,824,500 | — | — |
| 2019-12-30 | $107.77 | $163.02 | 1,555,600 | — | — |
| 2019-12-27 | $108.32 | $163.85 | 1,647,100 | — | — |
| 2019-12-26 | $109.07 | $164.99 | 1,847,900 | — | — |
| 2019-12-24 | $108.77 | $164.53 | 1,684,700 | — | — |
| 2019-12-23 | $108.00 | $163.37 | 2,543,300 | — | — |
| 2019-12-20 | $110.08 | $166.51 | 5,047,900 | — | — |
| 2019-12-19 | $109.10 | $165.03 | 3,695,000 | — | — |
| 2019-12-18 | $110.50 | $167.15 | 3,007,000 | — | — |
| 2019-12-17 | $111.51 | $168.68 | 3,523,600 | — | — |
| 2019-12-16 | $114.23 | $172.79 | 2,272,900 | — | — |
| 2019-12-13 | $112.76 | $170.57 | 2,110,500 | — | — |
| 2019-12-12 | $113.50 | $171.69 | 2,346,900 | — | — |
| 2019-12-11 | $111.96 | $169.36 | 2,505,600 | — | — |
| 2019-12-10 | $111.85 | $169.19 | 4,827,300 | — | — |
| 2019-12-09 | $108.80 | $164.58 | 2,824,000 | — | — |
| 2019-12-06 | $107.58 | $162.73 | 4,764,800 | — | — |
| 2019-12-05 | $105.68 | $159.86 | 5,457,000 | — | — |
| 2019-12-04 | $105.56 | $159.68 | 16,733,800 | — | — |
| 2019-12-03 | $99.39 | $150.34 | 2,335,100 | — | — |
| 2019-12-02 | $100.75 | $152.40 | 2,958,100 | — | — |
| 2019-11-29 | $101.66 | $153.78 | 1,759,800 | — | — |
| 2019-11-27 | $101.51 | $153.55 | 2,719,700 | — | — |
| 2019-11-26 | $99.30 | $150.21 | 2,871,300 | — | — |
| 2019-11-25 | $98.43 | $148.89 | 2,842,800 | — | — |
| 2019-11-22 | $96.63 | $146.17 | 2,782,800 | — | — |
| 2019-11-21 | $94.70 | $143.25 | 2,572,600 | — | — |
| 2019-11-20 | $94.31 | $142.66 | 2,387,600 | — | — |
| 2019-11-19 | $94.88 | $143.52 | 3,096,700 | — | — |
| 2019-11-18 | $95.14 | $143.92 | 3,256,300 | — | — |
| 2019-11-15 | $95.67 | $144.20 | 2,935,700 | — | — |
| 2019-11-14 | $95.58 | $144.07 | 3,483,800 | — | — |
| 2019-11-13 | $95.60 | $144.10 | 3,335,400 | — | — |
| 2019-11-12 | $95.66 | $144.19 | 7,972,400 | — | — |
| 2019-11-11 | $99.07 | $149.33 | 5,832,100 | — | — |
| 2019-11-08 | $101.32 | $152.72 | 10,007,800 | — | — |
| 2019-11-07 | $98.29 | $148.15 | 30,819,900 | — | — |
| 2019-11-06 | $135.36 | $204.03 | 3,347,900 | — | — |
| 2019-11-05 | $135.02 | $203.52 | 1,916,300 | — | — |
| 2019-11-04 | $135.20 | $203.79 | 1,969,700 | — | — |
| 2019-11-01 | $137.80 | $207.71 | 1,661,600 | — | — |
| 2019-10-31 | $136.66 | $205.99 | 1,156,900 | — | — |
| 2019-10-30 | $136.45 | $205.67 | 971,000 | — | — |
| 2019-10-29 | $137.15 | $206.73 | 1,089,400 | — | — |
| 2019-10-28 | $138.09 | $208.14 | 949,600 | — | — |
| 2019-10-25 | $137.06 | $206.59 | 2,345,700 | — | — |
| 2019-10-24 | $137.14 | $206.71 | 2,139,800 | — | — |
| 2019-10-23 | $138.31 | $208.47 | 1,122,600 | — | — |
| 2019-10-22 | $136.65 | $205.97 | 968,900 | — | — |
| 2019-10-21 | $136.26 | $205.38 | 1,014,700 | — | — |
| 2019-10-18 | $136.03 | $205.04 | 1,061,900 | — | — |
| 2019-10-17 | $138.48 | $208.73 | 711,100 | — | — |
| 2019-10-16 | $138.26 | $208.40 | 1,008,000 | — | — |
| 2019-10-15 | $137.25 | $206.88 | 977,800 | — | — |
| 2019-10-14 | $136.71 | $206.06 | 935,000 | — | — |
| 2019-10-11 | $138.27 | $208.41 | 1,287,700 | — | — |
| 2019-10-10 | $135.99 | $204.98 | 1,279,600 | — | — |
| 2019-10-09 | $133.55 | $201.30 | 774,700 | — | — |
| 2019-10-08 | $131.55 | $198.28 | 727,900 | — | — |
| 2019-10-07 | $132.35 | $199.49 | 800,800 | — | — |
| 2019-10-04 | $133.22 | $200.80 | 896,300 | — | — |
| 2019-10-03 | $133.25 | $200.85 | 1,197,100 | — | — |
| 2019-10-02 | $132.67 | $199.97 | 1,501,000 | — | — |
| 2019-10-01 | $133.91 | $201.84 | 990,700 | — | — |
| 2019-09-30 | $134.41 | $202.60 | 1,223,400 | — | — |
| 2019-09-27 | $132.17 | $199.22 | 1,296,100 | — | — |
| 2019-09-26 | $132.87 | $200.27 | 1,292,100 | — | — |
| 2019-09-25 | $133.60 | $201.37 | 1,407,700 | — | — |
| 2019-09-24 | $132.60 | $199.87 | 1,820,200 | — | — |
| 2019-09-23 | $132.37 | $199.52 | 1,428,500 | — | — |
| 2019-09-20 | $134.18 | $202.25 | 2,206,200 | — | — |
| 2019-09-19 | $134.48 | $202.70 | 1,998,000 | — | — |
| 2019-09-18 | $133.81 | $201.69 | 1,744,300 | — | — |
| 2019-09-17 | $132.69 | $200.00 | 1,396,500 | — | — |
| 2019-09-16 | $131.28 | $197.88 | 1,272,600 | — | — |
| 2019-09-13 | $132.30 | $199.42 | 1,074,900 | — | — |
| 2019-09-12 | $131.65 | $198.44 | 1,216,700 | — | — |
| 2019-09-11 | $130.55 | $196.78 | 1,250,300 | — | — |
| 2019-09-10 | $130.17 | $196.20 | 1,789,100 | — | — |
| 2019-09-09 | $131.21 | $197.77 | 1,772,700 | — | — |
| 2019-09-06 | $131.71 | $198.53 | 1,406,700 | — | — |
| 2019-09-05 | $131.55 | $198.28 | 1,384,200 | — | — |
| 2019-09-04 | $128.70 | $193.99 | 1,049,500 | — | — |
| 2019-09-03 | $128.78 | $194.11 | 1,052,500 | — | — |
| 2019-08-30 | $130.10 | $196.10 | 760,800 | — | — |
| 2019-08-29 | $130.01 | $195.96 | 1,346,300 | — | — |
| 2019-08-28 | $129.38 | $195.01 | 993,600 | — | — |
| 2019-08-27 | $128.46 | $193.63 | 1,358,700 | — | — |
| 2019-08-26 | $128.50 | $193.69 | 1,040,100 | — | — |
| 2019-08-23 | $127.52 | $192.21 | 1,363,200 | — | — |
| 2019-08-22 | $130.71 | $197.02 | 1,048,000 | — | — |
| 2019-08-21 | $130.89 | $197.29 | 1,005,000 | — | — |
| 2019-08-20 | $130.62 | $196.37 | 1,099,400 | — | — |
| 2019-08-19 | $130.80 | $196.64 | 2,582,000 | — | — |
| 2019-08-16 | $128.60 | $193.33 | 1,053,000 | — | — |
| 2019-08-15 | $126.80 | $190.63 | 1,386,700 | — | — |
| 2019-08-14 | $126.65 | $190.40 | 2,121,600 | — | — |
| 2019-08-13 | $129.15 | $194.16 | 1,336,400 | — | — |
| 2019-08-12 | $128.02 | $192.46 | 1,387,800 | — | — |
| 2019-08-09 | $128.92 | $193.81 | 1,627,300 | — | — |
| 2019-08-08 | $130.47 | $196.14 | 1,963,800 | — | — |
| 2019-08-07 | $127.17 | $191.18 | 1,740,700 | — | — |
| 2019-08-06 | $127.06 | $191.02 | 1,472,000 | — | — |
| 2019-08-05 | $126.50 | $190.18 | 1,716,000 | — | — |
| 2019-08-02 | $129.17 | $194.19 | 2,430,500 | — | — |
| 2019-08-01 | $131.41 | $197.56 | 2,839,100 | — | — |
| 2019-07-31 | $132.74 | $199.56 | 2,543,400 | — | — |
| 2019-07-30 | $135.25 | $203.33 | 2,853,600 | — | — |
| 2019-07-29 | $138.71 | $208.53 | 2,162,000 | — | — |
| 2019-07-26 | $139.42 | $209.60 | 9,142,800 | — | — |
| 2019-07-25 | $138.21 | $207.78 | 2,320,600 | — | — |
| 2019-07-24 | $137.82 | $207.19 | 1,832,100 | — | — |
| 2019-07-23 | $137.31 | $206.43 | 1,239,900 | — | — |
| 2019-07-22 | $136.02 | $204.49 | 1,717,400 | — | — |
| 2019-07-19 | $135.10 | $203.11 | 1,554,700 | — | — |
| 2019-07-18 | $136.47 | $205.17 | 1,459,800 | — | — |
| 2019-07-17 | $135.14 | $203.17 | 1,229,800 | — | — |
| 2019-07-16 | $136.37 | $205.01 | 1,314,600 | — | — |
| 2019-07-15 | $134.74 | $202.56 | 1,472,600 | — | — |
| 2019-07-12 | $134.58 | $202.32 | 1,044,700 | — | — |
| 2019-07-11 | $133.94 | $201.36 | 994,900 | — | — |
| 2019-07-10 | $133.30 | $200.40 | 1,143,600 | — | — |
| 2019-07-09 | $133.45 | $200.62 | 827,200 | — | — |
| 2019-07-08 | $132.48 | $199.17 | 1,127,600 | — | — |
| 2019-07-05 | $135.12 | $203.14 | 736,400 | — | — |
| 2019-07-03 | $134.88 | $202.77 | 733,600 | — | — |
| 2019-07-02 | $134.01 | $201.47 | 1,047,500 | — | — |
| 2019-07-01 | $133.24 | $200.31 | 1,280,900 | — | — |
| 2019-06-28 | $133.03 | $199.99 | 1,710,100 | — | — |
| 2019-06-27 | $130.14 | $195.65 | 1,029,500 | — | — |
| 2019-06-26 | $127.66 | $191.92 | 1,502,400 | — | — |
| 2019-06-25 | $129.75 | $195.06 | 1,007,900 | — | — |
| 2019-06-24 | $130.23 | $195.78 | 1,047,400 | — | — |
| 2019-06-21 | $130.48 | $196.16 | 1,731,200 | — | — |
| 2019-06-20 | $129.60 | $194.84 | 1,305,100 | — | — |
| 2019-06-19 | $129.64 | $194.90 | 1,692,100 | — | — |
| 2019-06-18 | $127.59 | $191.82 | 1,308,600 | — | — |
| 2019-06-17 | $127.06 | $191.02 | 1,357,900 | — | — |
| 2019-06-14 | $126.81 | $190.64 | 1,632,500 | — | — |
| 2019-06-13 | $125.63 | $188.87 | 1,308,700 | — | — |
| 2019-06-12 | $124.22 | $186.75 | 1,213,200 | — | — |
| 2019-06-11 | $123.06 | $185.00 | 1,376,800 | — | — |
| 2019-06-10 | $121.75 | $183.04 | 1,468,200 | — | — |
| 2019-06-07 | $122.60 | $184.31 | 1,384,700 | — | — |
| 2019-06-06 | $120.52 | $181.19 | 1,949,200 | — | — |
| 2019-06-05 | $120.57 | $181.26 | 1,543,900 | — | — |
| 2019-06-04 | $120.15 | $180.63 | 2,118,100 | — | — |
| 2019-06-03 | $116.17 | $174.65 | 1,738,300 | — | — |
| 2019-05-31 | $115.00 | $172.89 | 1,422,800 | — | — |
| 2019-05-30 | $116.10 | $174.54 | 1,381,700 | — | — |
| 2019-05-29 | $116.02 | $174.42 | 1,460,200 | — | — |
| 2019-05-28 | $115.99 | $174.38 | 1,588,700 | — | — |
| 2019-05-24 | $115.92 | $174.27 | 1,416,800 | — | — |
| 2019-05-23 | $116.44 | $175.05 | 1,417,300 | — | — |
| 2019-05-22 | $116.71 | $175.46 | 1,029,900 | — | — |
| 2019-05-21 | $117.48 | $176.14 | 1,450,700 | — | — |
| 2019-05-20 | $116.48 | $174.64 | 2,485,800 | — | — |
| 2019-05-17 | $116.26 | $174.31 | 1,793,100 | — | — |
| 2019-05-16 | $118.17 | $177.17 | 2,238,700 | — | — |
| 2019-05-15 | $119.14 | $178.62 | 1,724,500 | — | — |
| 2019-05-14 | $119.56 | $179.25 | 2,271,200 | — | — |
| 2019-05-13 | $116.77 | $175.07 | 2,155,100 | — | — |
| 2019-05-10 | $118.76 | $178.05 | 2,343,000 | — | — |
| 2019-05-09 | $119.30 | $178.86 | 1,550,700 | — | — |
| 2019-05-08 | $121.87 | $182.72 | 1,574,600 | — | — |
| 2019-05-07 | $122.87 | $184.22 | 2,425,200 | — | — |
| 2019-05-06 | $124.09 | $186.05 | 1,889,200 | — | — |
| 2019-05-03 | $127.10 | $190.56 | 3,869,900 | — | — |
| 2019-05-02 | $128.23 | $192.25 | 2,238,300 | — | — |
| 2019-05-01 | $128.81 | $193.12 | 1,604,100 | — | — |
| 2019-04-30 | $129.84 | $194.67 | 1,800,000 | — | — |
| 2019-04-29 | $129.98 | $194.88 | 1,791,500 | — | — |
| 2019-04-26 | $127.76 | $191.55 | 1,850,100 | — | — |
| 2019-04-25 | $125.22 | $187.74 | 1,328,200 | — | — |
| 2019-04-24 | $124.49 | $186.64 | 1,252,900 | — | — |
| 2019-04-23 | $125.88 | $188.73 | 1,631,600 | — | — |
| 2019-04-22 | $124.35 | $186.44 | 1,591,200 | — | — |
| 2019-04-18 | $124.51 | $186.67 | 1,154,600 | — | — |
| 2019-04-17 | $124.82 | $187.14 | 1,985,400 | — | — |
| 2019-04-16 | $125.99 | $188.89 | 2,014,400 | — | — |
| 2019-04-15 | $125.45 | $188.08 | 869,200 | — | — |
| 2019-04-12 | $125.79 | $188.59 | 1,066,500 | — | — |
| 2019-04-11 | $124.59 | $186.79 | 687,400 | — | — |
| 2019-04-10 | $124.16 | $186.15 | 752,600 | — | — |
| 2019-04-09 | $123.94 | $185.82 | 908,500 | — | — |
| 2019-04-08 | $123.21 | $184.73 | 1,435,900 | — | — |
| 2019-04-05 | $122.50 | $183.66 | 1,080,200 | — | — |
| 2019-04-04 | $122.55 | $183.74 | 794,500 | — | — |
| 2019-04-03 | $122.07 | $183.02 | 1,962,100 | — | — |
| 2019-04-02 | $120.44 | $180.57 | 1,953,100 | — | — |
| 2019-04-01 | $120.25 | $180.29 | 2,331,600 | — | — |
| 2019-03-29 | $119.00 | $178.41 | 1,688,800 | — | — |
| 2019-03-28 | $119.06 | $178.50 | 1,380,400 | — | — |
| 2019-03-27 | $119.80 | $179.61 | 1,860,600 | — | — |
| 2019-03-26 | $122.10 | $183.06 | 2,181,400 | — | — |
| 2019-03-25 | $122.08 | $183.03 | 1,024,500 | — | — |
| 2019-03-22 | $121.64 | $182.37 | 1,219,600 | — | — |
| 2019-03-21 | $124.10 | $186.06 | 890,300 | — | — |
| 2019-03-20 | $122.47 | $183.62 | 1,122,200 | — | — |
| 2019-03-19 | $122.24 | $183.27 | 1,339,900 | — | — |
| 2019-03-18 | $121.15 | $181.64 | 1,857,600 | — | — |
| 2019-03-15 | $121.56 | $182.25 | 1,843,700 | — | — |
| 2019-03-14 | $120.80 | $181.11 | 1,088,500 | — | — |
| 2019-03-13 | $120.48 | $180.63 | 1,284,800 | — | — |
| 2019-03-12 | $120.55 | $180.74 | 1,534,400 | — | — |
| 2019-03-11 | $121.87 | $182.72 | 1,633,500 | — | — |
| 2019-03-08 | $121.36 | $181.95 | 1,242,500 | — | — |
| 2019-03-07 | $123.16 | $184.65 | 1,912,600 | — | — |
| 2019-03-06 | $125.28 | $187.83 | 1,363,100 | — | — |
| 2019-03-05 | $125.97 | $188.38 | 1,235,000 | — | — |
| 2019-03-04 | $125.00 | $186.93 | 1,262,700 | — | — |
| 2019-03-01 | $125.27 | $187.34 | 1,330,900 | — | — |
| 2019-02-28 | $123.31 | $184.41 | 2,602,400 | — | — |
| 2019-02-27 | $128.20 | $191.72 | 1,628,500 | — | — |
| 2019-02-26 | $127.56 | $190.76 | 1,639,600 | — | — |
| 2019-02-25 | $126.16 | $188.67 | 1,444,000 | — | — |
| 2019-02-22 | $126.98 | $189.89 | 1,190,800 | — | — |
| 2019-02-21 | $128.10 | $191.57 | 1,161,700 | — | — |
| 2019-02-20 | $128.59 | $192.30 | 951,600 | — | — |
| 2019-02-19 | $128.25 | $191.79 | 1,410,200 | — | — |
| 2019-02-15 | $127.09 | $190.06 | 1,488,100 | — | — |
| 2019-02-14 | $126.76 | $189.57 | 1,253,300 | — | — |
| 2019-02-13 | $127.46 | $190.61 | 1,632,000 | — | — |
| 2019-02-12 | $126.58 | $189.30 | 2,603,600 | — | — |
| 2019-02-11 | $126.63 | $189.37 | 2,479,000 | — | — |
| 2019-02-08 | $130.80 | $195.61 | 5,798,900 | — | — |
| 2019-02-07 | $127.87 | $191.23 | 3,283,400 | — | — |
| 2019-02-06 | $127.88 | $191.24 | 1,858,400 | — | — |
| 2019-02-05 | $126.21 | $188.74 | 2,294,300 | — | — |
| 2019-02-04 | $123.54 | $184.75 | 1,812,400 | — | — |
| 2019-02-01 | $121.97 | $182.40 | 1,400,700 | — | — |
| 2019-01-31 | $119.25 | $178.33 | 1,289,800 | — | — |
| 2019-01-30 | $119.42 | $178.59 | 1,114,100 | — | — |
| 2019-01-29 | $117.08 | $175.09 | 732,700 | — | — |
| 2019-01-28 | $117.04 | $175.03 | 939,600 | — | — |
| 2019-01-25 | $117.11 | $175.13 | 1,206,400 | — | — |
| 2019-01-24 | $117.42 | $175.60 | 959,700 | — | — |
| 2019-01-23 | $116.65 | $174.45 | 1,286,700 | — | — |
| 2019-01-22 | $115.65 | $172.95 | 1,241,800 | — | — |
| 2019-01-18 | $118.48 | $177.18 | 973,500 | — | — |
| 2019-01-17 | $116.71 | $174.54 | 1,208,600 | — | — |
| 2019-01-16 | $116.00 | $173.47 | 915,300 | — | — |
| 2019-01-15 | $116.73 | $174.57 | 1,324,000 | — | — |
| 2019-01-14 | $115.21 | $172.29 | 1,475,600 | — | — |
| 2019-01-11 | $114.22 | $170.81 | 1,001,100 | — | — |
| 2019-01-10 | $114.20 | $170.78 | 1,506,100 | — | — |
| 2019-01-09 | $114.62 | $171.41 | 2,859,000 | — | — |
| 2019-01-08 | $116.97 | $174.92 | 1,777,200 | — | — |
| 2019-01-07 | $114.56 | $171.32 | 1,232,100 | — | — |
| 2019-01-04 | $113.09 | $169.12 | 2,289,200 | — | — |
| 2019-01-03 | $108.52 | $162.29 | 1,645,100 | — | — |
| 2019-01-02 | $111.98 | $167.46 | 1,235,100 | — | — |