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
- 2017-06-15 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 | $131.04 | $131.04 | 859 | — | — |
| 2019-12-30 | $126.00 | $126.00 | 230 | — | — |
| 2019-12-27 | $132.30 | $132.30 | 257 | — | — |
| 2019-12-26 | $132.93 | $132.93 | 275 | — | — |
| 2019-12-24 | $133.56 | $133.56 | 49 | — | — |
| 2019-12-23 | $137.34 | $137.34 | 602 | — | — |
| 2019-12-20 | $136.58 | $136.58 | 94 | — | — |
| 2019-12-19 | $141.12 | $141.12 | 63 | — | — |
| 2019-12-18 | $139.86 | $139.86 | 63 | — | — |
| 2019-12-17 | $137.34 | $137.34 | 83 | — | — |
| 2019-12-16 | $140.11 | $140.11 | 124 | — | — |
| 2019-12-13 | $135.20 | $135.20 | 31 | — | — |
| 2019-12-12 | $138.60 | $138.60 | 53 | — | — |
| 2019-12-11 | $138.60 | $138.60 | 242 | — | — |
| 2019-12-10 | $138.60 | $138.60 | 182 | — | — |
| 2019-12-09 | $129.78 | $129.78 | 375 | — | — |
| 2019-12-06 | $139.86 | $139.86 | 106 | — | — |
| 2019-12-05 | $151.70 | $151.70 | 231 | — | — |
| 2019-12-04 | $139.86 | $139.86 | 102 | — | — |
| 2019-12-03 | $138.60 | $138.60 | 286 | — | — |
| 2019-12-02 | $138.60 | $138.60 | 131 | — | — |
| 2019-11-29 | $138.60 | $138.60 | 217 | — | — |
| 2019-11-27 | $138.60 | $138.60 | 275 | — | — |
| 2019-11-26 | $144.27 | $144.27 | 71 | — | — |
| 2019-11-25 | $143.64 | $143.64 | 265 | — | — |
| 2019-11-22 | $137.34 | $137.34 | 60 | — | — |
| 2019-11-21 | $134.82 | $134.82 | 235 | — | — |
| 2019-11-20 | $137.09 | $137.09 | 213 | — | — |
| 2019-11-19 | $143.39 | $143.39 | 42 | — | — |
| 2019-11-18 | $146.16 | $146.16 | 119 | — | — |
| 2019-11-15 | $147.42 | $147.42 | 187 | — | — |
| 2019-11-14 | $149.94 | $149.94 | 163 | — | — |
| 2019-11-13 | $147.42 | $147.42 | 562 | — | — |
| 2019-11-12 | $166.70 | $166.70 | 27 | — | — |
| 2019-11-11 | $163.17 | $163.17 | 32 | — | — |
| 2019-11-08 | $168.71 | $168.71 | 13 | — | — |
| 2019-11-07 | $163.80 | $163.80 | 83 | — | — |
| 2019-11-06 | $166.32 | $166.32 | 180 | — | — |
| 2019-11-05 | $171.36 | $171.36 | 80 | — | — |
| 2019-11-04 | $167.58 | $167.58 | 122 | — | — |
| 2019-11-01 | $172.62 | $172.62 | 58 | — | — |
| 2019-10-31 | $173.88 | $173.88 | 98 | — | — |
| 2019-10-30 | $178.92 | $178.92 | 38 | — | — |
| 2019-10-29 | $175.14 | $175.14 | 117 | — | — |
| 2019-10-28 | $180.18 | $180.18 | 117 | — | — |
| 2019-10-25 | $186.48 | $186.48 | 199 | — | — |
| 2019-10-24 | $176.40 | $176.40 | 58 | — | — |
| 2019-10-23 | $177.53 | $177.53 | 33 | — | — |
| 2019-10-22 | $178.16 | $178.16 | 2 | — | — |
| 2019-10-21 | $178.16 | $178.16 | 11 | — | — |
| 2019-10-18 | $176.40 | $176.40 | 89 | — | — |
| 2019-10-17 | $179.42 | $179.42 | 16 | — | — |
| 2019-10-16 | $184.59 | $184.59 | 340 | — | — |
| 2019-10-15 | $178.92 | $178.92 | 37 | — | — |
| 2019-10-14 | $172.62 | $172.62 | 69 | — | — |
| 2019-10-11 | $172.62 | $172.62 | 83 | — | — |
| 2019-10-10 | $177.66 | $177.66 | 112 | — | — |
| 2019-10-09 | $178.92 | $178.92 | 20 | — | — |
| 2019-10-08 | $180.18 | $180.18 | 179 | — | — |
| 2019-10-07 | $171.36 | $171.36 | 10 | — | — |
| 2019-10-04 | $180.05 | $180.05 | 60 | — | — |
| 2019-10-03 | $182.70 | $182.70 | 38 | — | — |
| 2019-10-02 | $178.92 | $178.92 | 109 | — | — |
| 2019-10-01 | $176.40 | $176.40 | 112 | — | — |
| 2019-09-30 | $173.88 | $173.88 | 189 | — | — |
| 2019-09-27 | $172.62 | $172.62 | 320 | — | — |
| 2019-09-26 | $166.32 | $166.32 | 627 | — | — |
| 2019-09-25 | $181.44 | $181.44 | 170 | — | — |
| 2019-09-24 | $189.00 | $189.00 | 506 | — | — |
| 2019-09-23 | $191.52 | $191.52 | 328 | — | — |
| 2019-09-20 | $189.00 | $189.00 | 471 | — | — |
| 2019-09-19 | $195.30 | $195.30 | 555 | — | — |
| 2019-09-18 | $203.24 | $203.24 | 87 | — | — |
| 2019-09-17 | $201.60 | $201.60 | 515 | — | — |
| 2019-09-16 | $212.94 | $212.94 | 1,465 | — | — |
| 2019-09-13 | $187.74 | $187.74 | 6,551 | — | — |
| 2019-09-12 | $189.00 | $189.00 | 110 | — | — |
| 2019-09-11 | $177.66 | $177.66 | 189 | — | — |
| 2019-09-10 | $180.81 | $180.81 | 16 | — | — |
| 2019-09-09 | $176.40 | $176.40 | 48 | — | — |
| 2019-09-06 | $183.08 | $183.08 | 108 | — | — |
| 2019-09-05 | $176.40 | $176.40 | 197 | — | — |
| 2019-09-04 | $183.96 | $183.96 | 148 | — | — |
| 2019-09-03 | $182.70 | $182.70 | 43 | — | — |
| 2019-08-30 | $185.60 | $185.60 | 68 | — | — |
| 2019-08-29 | $178.92 | $178.92 | 48 | — | — |
| 2019-08-28 | $186.48 | $186.48 | 75 | — | — |
| 2019-08-27 | $187.74 | $187.74 | 82 | — | — |
| 2019-08-26 | $190.26 | $190.26 | 295 | — | — |
| 2019-08-23 | $194.04 | $194.04 | 138 | — | — |
| 2019-08-22 | $210.42 | $210.42 | 292 | — | — |
| 2019-08-21 | $214.20 | $214.20 | 511 | — | — |
| 2019-08-20 | $195.30 | $195.30 | 1,556 | — | — |
| 2019-08-19 | $166.32 | $166.32 | 171 | — | — |
| 2019-08-16 | $178.92 | $178.92 | 105 | — | — |
| 2019-08-15 | $176.40 | $176.40 | 741 | — | — |
| 2019-08-14 | $192.78 | $192.78 | 934 | — | — |
| 2019-08-13 | $206.64 | $206.64 | 652 | — | — |
| 2019-08-12 | $212.31 | $212.31 | 354 | — | — |
| 2019-08-09 | $214.20 | $214.20 | 91 | — | — |
| 2019-08-08 | $210.42 | $210.42 | 46 | — | — |
| 2019-08-07 | $214.20 | $214.20 | 183 | — | — |
| 2019-08-06 | $205.38 | $205.38 | 381 | — | — |
| 2019-08-05 | $211.68 | $211.68 | 312 | — | — |
| 2019-08-02 | $219.24 | $219.24 | 283 | — | — |
| 2019-08-01 | $216.72 | $216.72 | 947 | — | — |
| 2019-07-31 | $224.28 | $224.28 | 759 | — | — |
| 2019-07-30 | $223.02 | $223.02 | 463 | — | — |
| 2019-07-29 | $229.32 | $229.32 | 547 | — | — |
| 2019-07-26 | $229.32 | $229.32 | 943 | — | — |
| 2019-07-25 | $240.66 | $240.66 | 4,011 | — | — |
| 2019-07-24 | $233.10 | $233.10 | 934 | — | — |
| 2019-07-23 | $217.98 | $217.98 | 620 | — | — |
| 2019-07-22 | $221.76 | $221.76 | 575 | — | — |
| 2019-07-19 | $228.06 | $228.06 | 571 | — | — |
| 2019-07-18 | $219.24 | $219.24 | 1,258 | — | — |
| 2019-07-17 | $226.80 | $226.80 | 1,384 | — | — |
| 2019-07-16 | $245.70 | $245.70 | 604 | — | — |
| 2019-07-15 | $252.00 | $252.00 | 1,071 | — | — |
| 2019-07-12 | $255.78 | $255.78 | 2,751 | — | — |
| 2019-07-11 | $249.48 | $249.48 | 22,983 | — | — |
| 2019-07-10 | $234.36 | $234.36 | 1,100 | — | — |
| 2019-07-09 | $235.62 | $235.62 | 782 | — | — |
| 2019-07-08 | $236.88 | $236.88 | 4,121 | — | — |
| 2019-07-05 | $229.32 | $229.32 | 1,375 | — | — |
| 2019-07-03 | $236.88 | $236.88 | 1,106 | — | — |
| 2019-07-02 | $239.40 | $239.40 | 2,990 | — | — |
| 2019-07-01 | $248.22 | $248.22 | 18,536 | — | — |
| 2019-06-28 | $221.76 | $221.76 | 164,165 | — | — |
| 2019-06-27 | $175.14 | $175.14 | 2,411 | — | — |
| 2019-06-26 | $146.16 | $146.16 | 156 | — | — |
| 2019-06-25 | $141.75 | $141.75 | 230 | — | — |
| 2019-06-24 | $141.75 | $141.75 | 695 | — | — |
| 2019-06-21 | $161.28 | $161.28 | 244 | — | — |
| 2019-06-20 | $170.10 | $170.10 | 1,935 | — | — |
| 2019-06-19 | $166.32 | $166.32 | 13,790 | — | — |
| 2019-06-18 | $118.44 | $118.44 | 1,453 | — | — |
| 2019-06-17 | $107.10 | $107.10 | 154 | — | — |
| 2019-06-14 | $102.06 | $102.06 | 364 | — | — |
| 2019-06-13 | $103.32 | $103.32 | 79 | — | — |
| 2019-06-12 | $102.06 | $102.06 | 16 | — | — |
| 2019-06-11 | $113.15 | $113.15 | 85 | — | — |
| 2019-06-10 | $109.87 | $109.87 | 451 | — | — |
| 2019-06-07 | $112.52 | $112.52 | 114 | — | — |
| 2019-06-06 | $114.16 | $114.16 | 19 | — | — |
| 2019-06-05 | $114.66 | $114.66 | 67 | — | — |
| 2019-06-04 | $117.81 | $117.81 | 91 | — | — |
| 2019-06-03 | $118.44 | $118.44 | 6 | — | — |
| 2019-05-31 | $118.44 | $118.44 | 39 | — | — |
| 2019-05-30 | $114.66 | $114.66 | 146 | — | — |
| 2019-05-29 | $117.05 | $117.05 | 28 | — | — |
| 2019-05-28 | $120.96 | $120.96 | 113 | — | — |
| 2019-05-24 | $124.87 | $124.87 | 28 | — | — |
| 2019-05-23 | $124.74 | $124.74 | 101 | — | — |
| 2019-05-22 | $128.90 | $128.90 | 266 | — | — |
| 2019-05-21 | $122.85 | $122.85 | 62 | — | — |
| 2019-05-20 | $117.43 | $117.43 | 48 | — | — |
| 2019-05-17 | $123.48 | $123.48 | 473 | — | — |
| 2019-05-16 | $113.65 | $113.65 | 2,566 | — | — |
| 2019-05-15 | $141.12 | $141.12 | 850 | — | — |
| 2019-05-14 | $148.68 | $148.68 | 3,302 | — | — |
| 2019-05-13 | $144.90 | $144.90 | 215 | — | — |
| 2019-05-10 | $153.72 | $153.72 | 56 | — | — |
| 2019-05-09 | $154.98 | $154.98 | 206 | — | — |
| 2019-05-08 | $151.33 | $151.33 | 63 | — | — |
| 2019-05-07 | $153.72 | $153.72 | 98 | — | — |
| 2019-05-06 | $157.37 | $157.37 | 104 | — | — |
| 2019-05-03 | $157.50 | $157.50 | 452 | — | — |
| 2019-05-02 | $159.14 | $159.14 | 129 | — | — |
| 2019-05-01 | $158.76 | $158.76 | 117 | — | — |
| 2019-04-30 | $162.16 | $162.16 | 29 | — | — |
| 2019-04-29 | $164.43 | $164.43 | 33 | — | — |
| 2019-04-26 | $165.56 | $165.56 | 40 | — | — |
| 2019-04-25 | $167.58 | $167.58 | 65 | — | — |
| 2019-04-24 | $167.08 | $167.08 | 65 | — | — |
| 2019-04-23 | $170.10 | $170.10 | 296 | — | — |
| 2019-04-22 | $166.32 | $166.32 | 178 | — | — |
| 2019-04-18 | $158.76 | $158.76 | 190 | — | — |
| 2019-04-17 | $165.06 | $165.06 | 2,288 | — | — |
| 2019-04-16 | $161.28 | $161.28 | 20 | — | — |
| 2019-04-15 | $157.50 | $157.50 | 330 | — | — |
| 2019-04-12 | $162.54 | $162.54 | 62 | — | — |
| 2019-04-11 | $163.80 | $163.80 | 242 | — | — |
| 2019-04-10 | $170.10 | $170.10 | 127 | — | — |
| 2019-04-09 | $175.14 | $175.14 | 102 | — | — |
| 2019-04-08 | $170.10 | $170.10 | 272 | — | — |
| 2019-04-05 | $162.54 | $162.54 | 74 | — | — |
| 2019-04-04 | $161.28 | $161.28 | 10 | — | — |
| 2019-04-03 | $158.76 | $158.76 | 540 | — | — |
| 2019-04-02 | $166.32 | $166.32 | 92 | — | — |
| 2019-04-01 | $176.40 | $176.40 | 1,478 | — | — |
| 2019-03-29 | $170.10 | $170.10 | 179 | — | — |
| 2019-03-28 | $162.54 | $162.54 | 13 | — | — |
| 2019-03-27 | $165.06 | $165.06 | 148 | — | — |
| 2019-03-26 | $167.58 | $167.58 | 428 | — | — |
| 2019-03-25 | $162.54 | $162.54 | 1,336 | — | — |
| 2019-03-22 | $187.74 | $187.74 | 34 | — | — |
| 2019-03-21 | $189.00 | $189.00 | 82 | — | — |
| 2019-03-20 | $185.22 | $185.22 | 386 | — | — |
| 2019-03-19 | $187.74 | $187.74 | 966 | — | — |
| 2019-03-18 | $201.60 | $201.60 | 2,487 | — | — |
| 2019-03-15 | $206.64 | $206.64 | 4,252 | — | — |
| 2019-03-14 | $246.96 | $246.96 | 1,702 | — | — |
| 2019-03-13 | $248.22 | $248.22 | 234 | — | — |
| 2019-03-12 | $249.48 | $249.48 | 91 | — | — |
| 2019-03-11 | $252.00 | $252.00 | 320 | — | — |
| 2019-03-08 | $243.18 | $243.18 | 37 | — | — |
| 2019-03-07 | $238.14 | $238.14 | 44 | — | — |
| 2019-03-06 | $243.43 | $243.43 | 37 | — | — |
| 2019-03-05 | $229.32 | $229.32 | 43 | — | — |
| 2019-03-04 | $235.62 | $235.62 | 408 | — | — |
| 2019-03-01 | $223.65 | $223.65 | 117 | — | — |
| 2019-02-28 | $204.12 | $204.12 | 147 | — | — |
| 2019-02-27 | $223.02 | $223.02 | 44 | — | — |
| 2019-02-26 | $223.02 | $223.02 | 26 | — | — |
| 2019-02-25 | $229.45 | $229.45 | 357 | — | — |
| 2019-02-22 | $232.97 | $232.97 | 37 | — | — |
| 2019-02-21 | $238.14 | $238.14 | 12 | — | — |
| 2019-02-20 | $236.00 | $236.00 | 38 | — | — |
| 2019-02-19 | $226.80 | $226.80 | 117 | — | — |
| 2019-02-15 | $218.23 | $218.23 | 175 | — | — |
| 2019-02-14 | $226.93 | $226.93 | 72 | — | — |
| 2019-02-13 | $221.76 | $221.76 | 20 | — | — |
| 2019-02-12 | $230.58 | $230.58 | 29 | — | — |
| 2019-02-11 | $226.93 | $226.93 | 99 | — | — |
| 2019-02-08 | $229.07 | $229.07 | 101 | — | — |
| 2019-02-07 | $230.96 | $230.96 | 213 | — | — |
| 2019-02-06 | $231.84 | $231.84 | 49 | — | — |
| 2019-02-05 | $229.95 | $229.95 | 118 | — | — |
| 2019-02-04 | $229.32 | $229.32 | 83 | — | — |
| 2019-02-01 | $243.31 | $243.31 | 253 | — | — |
| 2019-01-31 | $242.80 | $242.80 | 637 | — | — |
| 2019-01-30 | $240.66 | $240.66 | 10,314 | — | — |
| 2019-01-29 | $214.70 | $214.70 | 20 | — | — |
| 2019-01-28 | $218.36 | $218.36 | 3 | — | — |
| 2019-01-25 | $219.87 | $219.87 | 70 | — | — |
| 2019-01-24 | $224.41 | $224.41 | 25 | — | — |
| 2019-01-23 | $223.02 | $223.02 | 1 | — | — |
| 2019-01-22 | $235.75 | $235.75 | 21 | — | — |
| 2019-01-18 | $231.46 | $231.46 | 48 | — | — |
| 2019-01-17 | $231.84 | $231.84 | 33 | — | — |
| 2019-01-16 | $221.76 | $221.76 | 5 | — | — |
| 2019-01-15 | $220.50 | $220.50 | 64 | — | — |
| 2019-01-14 | $225.54 | $225.54 | 10 | — | — |
| 2019-01-11 | $225.54 | $225.54 | 33 | — | — |
| 2019-01-10 | $231.21 | $231.21 | 50 | — | — |
| 2019-01-09 | $238.14 | $238.14 | 72 | — | — |
| 2019-01-08 | $233.10 | $233.10 | 46 | — | — |
| 2019-01-07 | $237.01 | $237.01 | 112 | — | — |
| 2019-01-04 | $230.58 | $230.58 | 167 | — | — |
| 2019-01-03 | $220.50 | $220.50 | 80 | — | — |
| 2019-01-02 | $209.16 | $209.16 | 33 | — | — |