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
- 2006-04-12 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 | $102.15 | $137.57 | 9,753 | — | — |
| 2019-12-30 | $97.80 | $131.71 | 16,460 | — | — |
| 2019-12-27 | $101.40 | $136.56 | 27,367 | — | — |
| 2019-12-26 | $109.95 | $148.07 | 28,107 | — | — |
| 2019-12-24 | $109.65 | $147.67 | 15,080 | — | — |
| 2019-12-23 | $111.00 | $149.49 | 47,913 | — | — |
| 2019-12-20 | $111.15 | $149.69 | 257,827 | — | — |
| 2019-12-19 | $118.65 | $159.79 | 1,330,780 | — | — |
| 2019-12-18 | $71.55 | $96.36 | 10,093 | — | — |
| 2019-12-17 | $73.20 | $98.58 | 9,333 | — | — |
| 2019-12-16 | $75.30 | $101.41 | 7,647 | — | — |
| 2019-12-13 | $73.80 | $99.39 | 5,380 | — | — |
| 2019-12-12 | $74.55 | $100.40 | 5,880 | — | — |
| 2019-12-11 | $76.35 | $102.82 | 2,807 | — | — |
| 2019-12-10 | $76.20 | $102.62 | 3,073 | — | — |
| 2019-12-09 | $75.00 | $101.01 | 5,860 | — | — |
| 2019-12-06 | $78.60 | $105.85 | 3,587 | — | — |
| 2019-12-05 | $75.60 | $101.81 | 6,653 | — | — |
| 2019-12-04 | $78.30 | $105.45 | 10,073 | — | — |
| 2019-12-03 | $82.20 | $110.70 | 3,100 | — | — |
| 2019-12-02 | $82.80 | $111.51 | 2,900 | — | — |
| 2019-11-29 | $81.75 | $110.10 | 2,427 | — | — |
| 2019-11-27 | $81.45 | $109.69 | 4,900 | — | — |
| 2019-11-26 | $80.40 | $108.28 | 7,327 | — | — |
| 2019-11-25 | $81.30 | $109.49 | 8,413 | — | — |
| 2019-11-22 | $83.10 | $111.91 | 3,600 | — | — |
| 2019-11-21 | $78.60 | $105.85 | 1,980 | — | — |
| 2019-11-20 | $77.85 | $104.84 | 4,760 | — | — |
| 2019-11-19 | $77.55 | $104.44 | 5,673 | — | — |
| 2019-11-18 | $78.15 | $105.25 | 9,907 | — | — |
| 2019-11-15 | $79.35 | $106.86 | 7,227 | — | — |
| 2019-11-14 | $80.10 | $107.87 | 9,600 | — | — |
| 2019-11-13 | $79.05 | $106.46 | 3,680 | — | — |
| 2019-11-12 | $80.85 | $108.88 | 1,973 | — | — |
| 2019-11-11 | $86.40 | $116.36 | 3,547 | — | — |
| 2019-11-08 | $85.50 | $115.15 | 4,847 | — | — |
| 2019-11-07 | $83.40 | $112.32 | 3,133 | — | — |
| 2019-11-06 | $86.10 | $115.95 | 5,987 | — | — |
| 2019-11-05 | $87.45 | $117.77 | 7,267 | — | — |
| 2019-11-04 | $85.35 | $114.94 | 1,973 | — | — |
| 2019-11-01 | $84.75 | $114.14 | 7,740 | — | — |
| 2019-10-31 | $81.60 | $109.89 | 5,527 | — | — |
| 2019-10-30 | $79.95 | $107.67 | 2,453 | — | — |
| 2019-10-29 | $84.45 | $113.73 | 2,533 | — | — |
| 2019-10-28 | $82.80 | $111.51 | 4,827 | — | — |
| 2019-10-25 | $84.30 | $113.53 | 5,867 | — | — |
| 2019-10-24 | $80.85 | $108.88 | 8,447 | — | — |
| 2019-10-23 | $83.40 | $112.32 | 10,380 | — | — |
| 2019-10-22 | $79.35 | $106.86 | 6,060 | — | — |
| 2019-10-21 | $81.30 | $109.49 | 6,840 | — | — |
| 2019-10-18 | $80.70 | $108.68 | 10,020 | — | — |
| 2019-10-17 | $84.15 | $113.33 | 10,360 | — | — |
| 2019-10-16 | $81.90 | $110.30 | 11,220 | — | — |
| 2019-10-15 | $79.95 | $107.67 | 6,713 | — | — |
| 2019-10-14 | $79.35 | $106.86 | 10,760 | — | — |
| 2019-10-11 | $78.30 | $105.45 | 8,320 | — | — |
| 2019-10-10 | $79.35 | $106.86 | 12,127 | — | — |
| 2019-10-09 | $79.20 | $106.66 | 20,053 | — | — |
| 2019-10-08 | $82.05 | $110.50 | 16,153 | — | — |
| 2019-10-07 | $85.50 | $115.15 | 9,627 | — | — |
| 2019-10-04 | $86.25 | $116.16 | 28,253 | — | — |
| 2019-10-03 | $92.70 | $124.84 | 60,647 | — | — |
| 2019-10-02 | $74.40 | $100.20 | 15,200 | — | — |
| 2019-10-01 | $67.80 | $91.31 | 12,080 | — | — |
| 2019-09-30 | $73.65 | $99.19 | 5,040 | — | — |
| 2019-09-27 | $77.70 | $104.64 | 3,053 | — | — |
| 2019-09-26 | $76.95 | $103.63 | 4,513 | — | — |
| 2019-09-25 | $80.85 | $108.88 | 5,400 | — | — |
| 2019-09-24 | $83.40 | $112.32 | 5,133 | — | — |
| 2019-09-23 | $88.95 | $119.79 | 3,993 | — | — |
| 2019-09-20 | $87.90 | $118.38 | 2,907 | — | — |
| 2019-09-19 | $87.90 | $118.38 | 2,733 | — | — |
| 2019-09-18 | $90.60 | $122.01 | 2,853 | — | — |
| 2019-09-17 | $90.15 | $121.41 | 2,787 | — | — |
| 2019-09-16 | $93.30 | $125.65 | 5,207 | — | — |
| 2019-09-13 | $97.05 | $130.70 | 853 | — | — |
| 2019-09-12 | $96.00 | $129.29 | 5,013 | — | — |
| 2019-09-11 | $99.15 | $133.53 | 2,660 | — | — |
| 2019-09-10 | $95.85 | $129.09 | 5,307 | — | — |
| 2019-09-09 | $93.90 | $126.46 | 4,973 | — | — |
| 2019-09-06 | $92.70 | $124.84 | 3,333 | — | — |
| 2019-09-05 | $92.10 | $124.03 | 3,513 | — | — |
| 2019-09-04 | $94.65 | $127.47 | 5,473 | — | — |
| 2019-09-03 | $91.20 | $122.82 | 4,380 | — | — |
| 2019-08-30 | $95.70 | $128.88 | 11,627 | — | — |
| 2019-08-29 | $93.15 | $125.45 | 3,100 | — | — |
| 2019-08-28 | $92.70 | $124.84 | 4,240 | — | — |
| 2019-08-27 | $92.55 | $124.64 | 4,713 | — | — |
| 2019-08-26 | $99.75 | $134.34 | 4,380 | — | — |
| 2019-08-23 | $102.15 | $137.57 | 2,807 | — | — |
| 2019-08-22 | $105.60 | $142.22 | 3,647 | — | — |
| 2019-08-21 | $109.05 | $146.86 | 3,487 | — | — |
| 2019-08-20 | $109.50 | $147.47 | 2,447 | — | — |
| 2019-08-19 | $109.80 | $147.87 | 6,933 | — | — |
| 2019-08-16 | $103.80 | $139.79 | 3,793 | — | — |
| 2019-08-15 | $106.05 | $142.82 | 7,753 | — | — |
| 2019-08-14 | $109.35 | $147.27 | 2,293 | — | — |
| 2019-08-13 | $108.90 | $146.66 | 3,787 | — | — |
| 2019-08-12 | $110.10 | $148.28 | 3,673 | — | — |
| 2019-08-09 | $115.05 | $154.94 | 5,693 | — | — |
| 2019-08-08 | $116.25 | $156.56 | 6,453 | — | — |
| 2019-08-07 | $117.45 | $158.17 | 7,293 | — | — |
| 2019-08-06 | $118.95 | $160.19 | 8,753 | — | — |
| 2019-08-05 | $114.60 | $154.34 | 8,813 | — | — |
| 2019-08-02 | $121.80 | $164.03 | 7,827 | — | — |
| 2019-08-01 | $131.10 | $176.56 | 14,320 | — | — |
| 2019-07-31 | $122.85 | $165.45 | 4,593 | — | — |
| 2019-07-30 | $122.55 | $165.04 | 11,327 | — | — |
| 2019-07-29 | $119.55 | $161.00 | 4,060 | — | — |
| 2019-07-26 | $120.60 | $162.42 | 7,233 | — | — |
| 2019-07-25 | $122.85 | $165.45 | 8,287 | — | — |
| 2019-07-24 | $125.25 | $168.68 | 8,513 | — | — |
| 2019-07-23 | $126.75 | $170.70 | 10,160 | — | — |
| 2019-07-22 | $124.80 | $168.07 | 17,193 | — | — |
| 2019-07-19 | $124.05 | $167.06 | 7,613 | — | — |
| 2019-07-18 | $126.75 | $170.70 | 5,133 | — | — |
| 2019-07-17 | $126.45 | $170.30 | 9,547 | — | — |
| 2019-07-16 | $129.15 | $173.93 | 12,780 | — | — |
| 2019-07-15 | $125.70 | $169.29 | 7,300 | — | — |
| 2019-07-12 | $127.50 | $171.71 | 13,740 | — | — |
| 2019-07-11 | $123.75 | $166.66 | 10,240 | — | — |
| 2019-07-10 | $123.45 | $166.26 | 22,893 | — | — |
| 2019-07-09 | $120.45 | $162.21 | 31,273 | — | — |
| 2019-07-08 | $123.75 | $166.66 | 97,427 | — | — |
| 2019-07-05 | $139.65 | $188.07 | 77,033 | — | — |
| 2019-07-03 | $126.15 | $169.89 | 14,067 | — | — |
| 2019-07-02 | $118.20 | $159.18 | 19,093 | — | — |
| 2019-07-01 | $111.30 | $149.89 | 14,573 | — | — |
| 2019-06-28 | $110.55 | $148.88 | 90,093 | — | — |
| 2019-06-27 | $115.05 | $154.94 | 14,707 | — | — |
| 2019-06-26 | $112.05 | $150.90 | 11,627 | — | — |
| 2019-06-25 | $114.15 | $153.73 | 8,887 | — | — |
| 2019-06-24 | $112.65 | $151.71 | 6,667 | — | — |
| 2019-06-21 | $109.80 | $147.87 | 5,093 | — | — |
| 2019-06-20 | $109.80 | $147.87 | 3,213 | — | — |
| 2019-06-19 | $112.35 | $151.31 | 4,200 | — | — |
| 2019-06-18 | $111.75 | $150.50 | 4,773 | — | — |
| 2019-06-17 | $112.95 | $152.11 | 6,960 | — | — |
| 2019-06-14 | $108.75 | $146.46 | 3,747 | — | — |
| 2019-06-13 | $111.90 | $150.70 | 6,920 | — | — |
| 2019-06-12 | $109.50 | $147.47 | 5,013 | — | — |
| 2019-06-11 | $108.15 | $145.65 | 6,680 | — | — |
| 2019-06-10 | $110.85 | $149.29 | 8,160 | — | — |
| 2019-06-07 | $106.20 | $143.02 | 18,000 | — | — |
| 2019-06-06 | $110.70 | $149.08 | 12,527 | — | — |
| 2019-06-05 | $114.30 | $153.93 | 7,400 | — | — |
| 2019-06-04 | $117.60 | $158.38 | 26,020 | — | — |
| 2019-06-03 | $117.45 | $158.17 | 5,627 | — | — |
| 2019-05-31 | $117.90 | $158.78 | 5,840 | — | — |
| 2019-05-30 | $119.85 | $161.41 | 7,287 | — | — |
| 2019-05-29 | $123.00 | $165.65 | 10,367 | — | — |
| 2019-05-28 | $121.65 | $163.83 | 9,800 | — | — |
| 2019-05-24 | $118.50 | $159.59 | 5,440 | — | — |
| 2019-05-23 | $118.50 | $159.59 | 12,960 | — | — |
| 2019-05-22 | $121.20 | $163.22 | 7,420 | — | — |
| 2019-05-21 | $125.40 | $168.88 | 8,200 | — | — |
| 2019-05-20 | $124.20 | $167.27 | 12,167 | — | — |
| 2019-05-17 | $127.05 | $171.10 | 7,473 | — | — |
| 2019-05-16 | $126.15 | $169.89 | 8,887 | — | — |
| 2019-05-15 | $129.45 | $174.34 | 8,693 | — | — |
| 2019-05-14 | $128.25 | $172.72 | 19,380 | — | — |
| 2019-05-13 | $121.80 | $164.03 | 11,793 | — | — |
| 2019-05-10 | $129.00 | $173.73 | 8,953 | — | — |
| 2019-05-09 | $130.65 | $175.95 | 26,920 | — | — |
| 2019-05-08 | $134.55 | $181.20 | 7,760 | — | — |
| 2019-05-07 | $133.35 | $179.59 | 9,267 | — | — |
| 2019-05-06 | $131.40 | $176.96 | 8,620 | — | — |
| 2019-05-03 | $126.90 | $170.90 | 10,147 | — | — |
| 2019-05-02 | $123.00 | $165.65 | 16,187 | — | — |
| 2019-05-01 | $129.90 | $174.94 | 8,940 | — | — |
| 2019-04-30 | $130.80 | $176.15 | 13,640 | — | — |
| 2019-04-29 | $134.40 | $181.00 | 10,527 | — | — |
| 2019-04-26 | $125.70 | $169.29 | 8,987 | — | — |
| 2019-04-25 | $123.45 | $166.26 | 11,227 | — | — |
| 2019-04-24 | $127.50 | $171.71 | 14,487 | — | — |
| 2019-04-23 | $128.85 | $173.53 | 10,520 | — | — |
| 2019-04-22 | $130.65 | $175.95 | 8,227 | — | — |
| 2019-04-18 | $130.50 | $175.75 | 8,793 | — | — |
| 2019-04-17 | $130.80 | $176.15 | 12,473 | — | — |
| 2019-04-16 | $132.75 | $178.78 | 14,640 | — | — |
| 2019-04-15 | $135.00 | $181.81 | 6,360 | — | — |
| 2019-04-12 | $140.55 | $189.28 | 11,287 | — | — |
| 2019-04-11 | $143.25 | $192.92 | 7,307 | — | — |
| 2019-04-10 | $147.30 | $198.37 | 9,993 | — | — |
| 2019-04-09 | $147.00 | $197.97 | 11,027 | — | — |
| 2019-04-08 | $151.05 | $203.43 | 12,067 | — | — |
| 2019-04-05 | $159.00 | $214.13 | 26,727 | — | — |
| 2019-04-04 | $146.40 | $197.16 | 6,287 | — | — |
| 2019-04-03 | $141.90 | $191.10 | 12,913 | — | — |
| 2019-04-02 | $135.60 | $182.62 | 11,400 | — | — |
| 2019-04-01 | $133.95 | $180.40 | 29,927 | — | — |
| 2019-03-29 | $121.65 | $163.83 | 6,027 | — | — |
| 2019-03-28 | $119.25 | $160.60 | 14,333 | — | — |
| 2019-03-27 | $124.50 | $167.67 | 8,273 | — | — |
| 2019-03-26 | $126.00 | $169.69 | 5,520 | — | — |
| 2019-03-25 | $126.00 | $169.69 | 5,713 | — | — |
| 2019-03-22 | $127.65 | $171.91 | 7,300 | — | — |
| 2019-03-21 | $137.55 | $185.24 | 12,487 | — | — |
| 2019-03-20 | $145.50 | $195.95 | 9,140 | — | — |
| 2019-03-19 | $145.35 | $195.75 | 17,907 | — | — |
| 2019-03-18 | $142.50 | $191.91 | 9,627 | — | — |
| 2019-03-15 | $141.60 | $190.70 | 15,940 | — | — |
| 2019-03-14 | $137.10 | $184.64 | 14,207 | — | — |
| 2019-03-13 | $134.85 | $181.61 | 18,493 | — | — |
| 2019-03-12 | $136.35 | $183.63 | 17,560 | — | — |
| 2019-03-11 | $127.95 | $172.32 | 15,853 | — | — |
| 2019-03-08 | $117.90 | $158.78 | 11,047 | — | — |
| 2019-03-07 | $119.10 | $160.40 | 20,227 | — | — |
| 2019-03-06 | $125.25 | $168.68 | 16,813 | — | — |
| 2019-03-05 | $130.50 | $175.75 | 10,813 | — | — |
| 2019-03-04 | $128.55 | $173.12 | 5,847 | — | — |
| 2019-03-01 | $132.30 | $178.17 | 10,920 | — | — |
| 2019-02-28 | $127.80 | $172.11 | 16,053 | — | — |
| 2019-02-27 | $130.80 | $176.15 | 5,607 | — | — |
| 2019-02-26 | $132.30 | $178.17 | 7,067 | — | — |
| 2019-02-25 | $132.00 | $177.77 | 20,893 | — | — |
| 2019-02-22 | $125.40 | $168.88 | 6,740 | — | — |
| 2019-02-21 | $125.70 | $169.29 | 8,180 | — | — |
| 2019-02-20 | $127.50 | $171.71 | 8,020 | — | — |
| 2019-02-19 | $132.00 | $177.77 | 8,933 | — | — |
| 2019-02-15 | $133.95 | $180.40 | 17,667 | — | — |
| 2019-02-14 | $125.25 | $168.68 | 18,500 | — | — |
| 2019-02-13 | $131.70 | $177.37 | 32,233 | — | — |
| 2019-02-12 | $124.80 | $168.07 | 19,733 | — | — |
| 2019-02-11 | $121.35 | $163.43 | 11,167 | — | — |
| 2019-02-08 | $124.35 | $167.47 | 46,180 | — | — |
| 2019-02-07 | $128.85 | $173.53 | 12,347 | — | — |
| 2019-02-06 | $125.70 | $169.29 | 32,073 | — | — |
| 2019-02-05 | $134.85 | $181.61 | 35,287 | — | — |
| 2019-02-04 | $128.55 | $173.12 | 19,760 | — | — |
| 2019-02-01 | $125.55 | $169.08 | 21,773 | — | — |
| 2019-01-31 | $131.85 | $177.57 | 17,367 | — | — |
| 2019-01-30 | $128.25 | $172.72 | 11,873 | — | — |
| 2019-01-29 | $118.65 | $159.79 | 13,653 | — | — |
| 2019-01-28 | $115.95 | $156.15 | 23,173 | — | — |
| 2019-01-25 | $115.05 | $154.94 | 25,747 | — | — |
| 2019-01-24 | $119.55 | $161.00 | 15,340 | — | — |
| 2019-01-23 | $116.25 | $156.56 | 13,880 | — | — |
| 2019-01-22 | $120.00 | $161.61 | 17,727 | — | — |
| 2019-01-18 | $119.10 | $160.40 | 19,767 | — | — |
| 2019-01-17 | $119.25 | $160.60 | 12,373 | — | — |
| 2019-01-16 | $123.30 | $166.05 | 19,593 | — | — |
| 2019-01-15 | $122.25 | $164.64 | 11,493 | — | — |
| 2019-01-14 | $123.60 | $166.46 | 8,220 | — | — |
| 2019-01-11 | $131.25 | $176.76 | 13,613 | — | — |
| 2019-01-10 | $130.35 | $175.55 | 8,140 | — | — |
| 2019-01-09 | $139.80 | $188.27 | 10,167 | — | — |
| 2019-01-08 | $142.80 | $192.31 | 14,147 | — | — |
| 2019-01-07 | $149.40 | $201.20 | 23,220 | — | — |
| 2019-01-04 | $140.85 | $189.69 | 14,660 | — | — |
| 2019-01-03 | $122.40 | $164.84 | 7,433 | — | — |
| 2019-01-02 | $123.75 | $166.66 | 9,440 | — | — |