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
- 1981-09-22 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 | $218.38 | $338.38 | 3,789,900 | — | — |
| 2019-12-30 | $217.31 | $336.72 | 3,952,400 | — | — |
| 2019-12-27 | $219.97 | $340.85 | 3,082,800 | — | — |
| 2019-12-26 | $220.82 | $342.16 | 2,649,200 | — | — |
| 2019-12-24 | $220.67 | $341.93 | 2,260,700 | — | — |
| 2019-12-23 | $219.21 | $339.67 | 3,943,700 | — | — |
| 2019-12-20 | $221.19 | $342.74 | 7,778,200 | — | — |
| 2019-12-19 | $220.22 | $341.23 | 5,405,000 | — | — |
| 2019-12-18 | $218.00 | $337.79 | 6,677,400 | — | — |
| 2019-12-17 | $217.72 | $337.36 | 7,574,400 | — | — |
| 2019-12-16 | $215.53 | $333.97 | 5,850,300 | — | — |
| 2019-12-13 | $214.08 | $331.72 | 6,869,200 | — | — |
| 2019-12-12 | $212.04 | $328.56 | 9,915,100 | — | — |
| 2019-12-11 | $212.00 | $328.50 | 8,284,800 | — | — |
| 2019-12-10 | $215.90 | $334.54 | 4,663,000 | — | — |
| 2019-12-09 | $216.53 | $335.51 | 5,111,100 | — | — |
| 2019-12-06 | $214.28 | $332.03 | 4,193,700 | — | — |
| 2019-12-05 | $213.00 | $330.05 | 4,580,500 | — | — |
| 2019-12-04 | $214.10 | $331.75 | 4,256,200 | — | — |
| 2019-12-03 | $214.00 | $329.49 | 6,505,400 | — | — |
| 2019-12-02 | $217.62 | $335.06 | 4,416,300 | — | — |
| 2019-11-29 | $220.51 | $339.51 | 2,952,900 | — | — |
| 2019-11-27 | $223.00 | $343.34 | 6,687,500 | — | — |
| 2019-11-26 | $220.76 | $339.90 | 9,981,400 | — | — |
| 2019-11-25 | $218.40 | $336.26 | 8,865,400 | — | — |
| 2019-11-22 | $218.03 | $335.69 | 5,786,500 | — | — |
| 2019-11-21 | $218.54 | $336.48 | 7,823,700 | — | — |
| 2019-11-20 | $220.90 | $340.11 | 10,225,400 | — | — |
| 2019-11-19 | $225.86 | $347.75 | 14,972,200 | — | — |
| 2019-11-18 | $238.85 | $367.75 | 5,747,400 | — | — |
| 2019-11-15 | $237.29 | $365.35 | 3,524,700 | — | — |
| 2019-11-14 | $236.55 | $364.21 | 2,282,200 | — | — |
| 2019-11-13 | $234.80 | $361.51 | 2,399,600 | — | — |
| 2019-11-12 | $233.12 | $358.93 | 2,991,100 | — | — |
| 2019-11-11 | $231.80 | $356.89 | 2,309,600 | — | — |
| 2019-11-08 | $232.84 | $358.49 | 2,088,400 | — | — |
| 2019-11-07 | $232.94 | $358.65 | 2,832,500 | — | — |
| 2019-11-06 | $234.01 | $360.30 | 2,631,900 | — | — |
| 2019-11-05 | $232.20 | $357.51 | 3,624,600 | — | — |
| 2019-11-04 | $234.92 | $361.70 | 2,542,400 | — | — |
| 2019-11-01 | $237.34 | $365.42 | 2,197,400 | — | — |
| 2019-10-31 | $234.58 | $361.17 | 2,824,100 | — | — |
| 2019-10-30 | $236.24 | $363.73 | 1,956,700 | — | — |
| 2019-10-29 | $234.14 | $360.50 | 2,558,000 | — | — |
| 2019-10-28 | $236.80 | $364.59 | 2,705,000 | — | — |
| 2019-10-25 | $234.38 | $360.87 | 2,210,900 | — | — |
| 2019-10-24 | $233.89 | $360.11 | 2,173,900 | — | — |
| 2019-10-23 | $234.67 | $361.31 | 2,110,500 | — | — |
| 2019-10-22 | $237.20 | $365.21 | 2,003,200 | — | — |
| 2019-10-21 | $236.70 | $364.44 | 2,041,700 | — | — |
| 2019-10-18 | $237.93 | $366.33 | 3,662,500 | — | — |
| 2019-10-17 | $236.77 | $364.55 | 2,250,500 | — | — |
| 2019-10-16 | $235.90 | $363.21 | 2,388,100 | — | — |
| 2019-10-15 | $235.62 | $362.77 | 2,663,300 | — | — |
| 2019-10-14 | $234.18 | $360.56 | 2,183,900 | — | — |
| 2019-10-11 | $234.66 | $361.30 | 3,459,200 | — | — |
| 2019-10-10 | $231.61 | $356.60 | 2,781,500 | — | — |
| 2019-10-09 | $228.94 | $352.49 | 2,657,600 | — | — |
| 2019-10-08 | $226.67 | $348.99 | 3,438,500 | — | — |
| 2019-10-07 | $226.74 | $349.10 | 2,917,600 | — | — |
| 2019-10-04 | $227.93 | $350.93 | 3,163,100 | — | — |
| 2019-10-03 | $226.81 | $349.21 | 2,777,700 | — | — |
| 2019-10-02 | $225.55 | $347.27 | 4,336,100 | — | — |
| 2019-10-01 | $231.08 | $355.78 | 3,335,400 | — | — |
| 2019-09-30 | $232.02 | $357.23 | 3,249,200 | — | — |
| 2019-09-27 | $229.86 | $353.91 | 3,152,000 | — | — |
| 2019-09-26 | $229.79 | $353.80 | 4,200,600 | — | — |
| 2019-09-25 | $228.10 | $351.20 | 3,716,700 | — | — |
| 2019-09-24 | $225.41 | $347.05 | 4,511,300 | — | — |
| 2019-09-23 | $226.25 | $348.35 | 2,754,000 | — | — |
| 2019-09-20 | $224.67 | $345.92 | 7,687,700 | — | — |
| 2019-09-19 | $228.12 | $351.23 | 3,134,000 | — | — |
| 2019-09-18 | $230.83 | $355.40 | 3,341,800 | — | — |
| 2019-09-17 | $230.21 | $354.45 | 3,732,500 | — | — |
| 2019-09-16 | $230.99 | $355.65 | 3,120,200 | — | — |
| 2019-09-13 | $233.98 | $360.25 | 3,805,500 | — | — |
| 2019-09-12 | $233.80 | $359.97 | 3,366,100 | — | — |
| 2019-09-11 | $232.66 | $358.22 | 2,978,300 | — | — |
| 2019-09-10 | $233.00 | $358.74 | 4,210,600 | — | — |
| 2019-09-09 | $232.87 | $358.54 | 4,449,100 | — | — |
| 2019-09-06 | $231.13 | $355.86 | 3,237,900 | — | — |
| 2019-09-05 | $228.15 | $351.27 | 3,373,100 | — | — |
| 2019-09-04 | $224.15 | $345.11 | 3,132,900 | — | — |
| 2019-09-03 | $224.07 | $342.90 | 4,139,400 | — | — |
| 2019-08-30 | $227.91 | $348.77 | 3,768,300 | — | — |
| 2019-08-29 | $227.32 | $347.87 | 4,184,200 | — | — |
| 2019-08-28 | $221.95 | $339.65 | 3,066,700 | — | — |
| 2019-08-27 | $218.21 | $333.93 | 4,311,700 | — | — |
| 2019-08-26 | $218.65 | $334.60 | 3,680,200 | — | — |
| 2019-08-23 | $217.47 | $332.80 | 5,769,300 | — | — |
| 2019-08-22 | $221.02 | $338.23 | 4,544,600 | — | — |
| 2019-08-21 | $220.40 | $337.28 | 7,938,600 | — | — |
| 2019-08-20 | $217.09 | $332.22 | 12,452,600 | — | — |
| 2019-08-19 | $207.95 | $318.23 | 6,413,600 | — | — |
| 2019-08-16 | $203.65 | $311.65 | 4,093,600 | — | — |
| 2019-08-15 | $201.79 | $308.80 | 4,199,700 | — | — |
| 2019-08-14 | $201.59 | $308.50 | 4,582,100 | — | — |
| 2019-08-13 | $208.33 | $318.81 | 3,876,700 | — | — |
| 2019-08-12 | $207.01 | $316.79 | 2,005,000 | — | — |
| 2019-08-09 | $210.02 | $321.40 | 2,912,100 | — | — |
| 2019-08-08 | $211.57 | $323.77 | 2,968,000 | — | — |
| 2019-08-07 | $207.91 | $318.17 | 3,901,100 | — | — |
| 2019-08-06 | $208.80 | $319.53 | 3,646,800 | — | — |
| 2019-08-05 | $204.94 | $313.62 | 4,553,200 | — | — |
| 2019-08-02 | $212.15 | $324.66 | 2,884,900 | — | — |
| 2019-08-01 | $212.83 | $325.70 | 3,431,500 | — | — |
| 2019-07-31 | $213.69 | $327.01 | 3,426,400 | — | — |
| 2019-07-30 | $217.36 | $332.63 | 2,172,600 | — | — |
| 2019-07-29 | $218.04 | $333.67 | 2,407,200 | — | — |
| 2019-07-26 | $216.91 | $331.94 | 2,675,500 | — | — |
| 2019-07-25 | $215.55 | $329.86 | 2,335,300 | — | — |
| 2019-07-24 | $214.71 | $328.57 | 2,207,100 | — | — |
| 2019-07-23 | $213.08 | $326.08 | 2,589,900 | — | — |
| 2019-07-22 | $211.27 | $323.31 | 2,764,900 | — | — |
| 2019-07-19 | $213.04 | $326.02 | 3,254,800 | — | — |
| 2019-07-18 | $214.44 | $328.16 | 3,068,000 | — | — |
| 2019-07-17 | $215.61 | $329.95 | 3,037,300 | — | — |
| 2019-07-16 | $217.26 | $332.48 | 2,657,400 | — | — |
| 2019-07-15 | $218.70 | $334.68 | 3,141,300 | — | — |
| 2019-07-12 | $218.23 | $333.96 | 4,429,800 | — | — |
| 2019-07-11 | $214.04 | $327.55 | 3,450,100 | — | — |
| 2019-07-10 | $210.75 | $322.51 | 3,457,400 | — | — |
| 2019-07-09 | $212.00 | $324.43 | 2,397,400 | — | — |
| 2019-07-08 | $212.91 | $325.82 | 2,705,300 | — | — |
| 2019-07-05 | $211.46 | $323.60 | 2,547,800 | — | — |
| 2019-07-03 | $212.10 | $324.58 | 2,183,700 | — | — |
| 2019-07-02 | $210.14 | $321.58 | 3,160,500 | — | — |
| 2019-07-01 | $210.28 | $321.79 | 4,097,700 | — | — |
| 2019-06-28 | $207.97 | $318.26 | 11,069,000 | — | — |
| 2019-06-27 | $207.02 | $316.81 | 2,286,800 | — | — |
| 2019-06-26 | $206.42 | $315.89 | 3,071,200 | — | — |
| 2019-06-25 | $204.74 | $313.32 | 3,587,900 | — | — |
| 2019-06-24 | $205.50 | $314.48 | 4,943,500 | — | — |
| 2019-06-21 | $209.39 | $320.43 | 9,855,000 | — | — |
| 2019-06-20 | $211.25 | $323.28 | 5,171,500 | — | — |
| 2019-06-19 | $207.94 | $318.21 | 3,648,200 | — | — |
| 2019-06-18 | $207.48 | $317.51 | 3,891,300 | — | — |
| 2019-06-17 | $206.98 | $316.74 | 4,620,500 | — | — |
| 2019-06-14 | $205.77 | $314.89 | 4,898,000 | — | — |
| 2019-06-13 | $202.35 | $309.66 | 3,630,900 | — | — |
| 2019-06-12 | $198.94 | $304.44 | 2,551,500 | — | — |
| 2019-06-11 | $198.01 | $303.02 | 3,708,500 | — | — |
| 2019-06-10 | $198.05 | $303.08 | 3,154,500 | — | — |
| 2019-06-07 | $197.30 | $301.93 | 3,522,300 | — | — |
| 2019-06-06 | $197.17 | $301.73 | 3,732,900 | — | — |
| 2019-06-05 | $196.69 | $301.00 | 3,704,600 | — | — |
| 2019-06-04 | $195.25 | $296.71 | 5,118,100 | — | — |
| 2019-06-03 | $189.57 | $288.08 | 4,620,200 | — | — |
| 2019-05-31 | $189.85 | $288.51 | 3,681,500 | — | — |
| 2019-05-30 | $191.08 | $290.38 | 3,029,800 | — | — |
| 2019-05-29 | $189.99 | $288.72 | 4,569,900 | — | — |
| 2019-05-28 | $191.55 | $291.09 | 5,165,800 | — | — |
| 2019-05-24 | $193.59 | $294.19 | 3,799,500 | — | — |
| 2019-05-23 | $192.00 | $291.77 | 7,754,000 | — | — |
| 2019-05-22 | $188.91 | $287.08 | 5,706,000 | — | — |
| 2019-05-21 | $191.45 | $290.94 | 8,555,600 | — | — |
| 2019-05-20 | $190.95 | $290.18 | 4,782,800 | — | — |
| 2019-05-17 | $192.58 | $292.66 | 5,223,800 | — | — |
| 2019-05-16 | $192.38 | $292.35 | 3,854,000 | — | — |
| 2019-05-15 | $191.76 | $291.41 | 3,355,800 | — | — |
| 2019-05-14 | $191.62 | $291.20 | 3,663,600 | — | — |
| 2019-05-13 | $190.34 | $289.25 | 3,325,900 | — | — |
| 2019-05-10 | $194.58 | $295.69 | 3,863,600 | — | — |
| 2019-05-09 | $194.58 | $295.69 | 2,917,700 | — | — |
| 2019-05-08 | $195.17 | $296.59 | 3,122,600 | — | — |
| 2019-05-07 | $194.77 | $295.98 | 4,622,100 | — | — |
| 2019-05-06 | $199.63 | $303.37 | 2,619,400 | — | — |
| 2019-05-03 | $200.56 | $304.78 | 3,583,400 | — | — |
| 2019-05-02 | $201.01 | $305.47 | 2,810,000 | — | — |
| 2019-05-01 | $198.80 | $302.11 | 4,644,700 | — | — |
| 2019-04-30 | $203.70 | $309.55 | 3,415,600 | — | — |
| 2019-04-29 | $202.16 | $307.21 | 3,785,200 | — | — |
| 2019-04-26 | $203.61 | $309.42 | 3,560,300 | — | — |
| 2019-04-25 | $206.50 | $313.81 | 3,292,100 | — | — |
| 2019-04-24 | $206.72 | $314.14 | 2,750,900 | — | — |
| 2019-04-23 | $206.05 | $313.13 | 3,702,600 | — | — |
| 2019-04-22 | $204.78 | $311.20 | 2,593,900 | — | — |
| 2019-04-18 | $205.66 | $312.53 | 3,162,500 | — | — |
| 2019-04-17 | $206.55 | $313.88 | 3,271,900 | — | — |
| 2019-04-16 | $204.47 | $310.72 | 3,271,400 | — | — |
| 2019-04-15 | $204.86 | $311.32 | 3,049,900 | — | — |
| 2019-04-12 | $203.85 | $309.78 | 3,097,900 | — | — |
| 2019-04-11 | $201.48 | $306.18 | 2,465,100 | — | — |
| 2019-04-10 | $199.43 | $303.06 | 3,587,500 | — | — |
| 2019-04-09 | $200.90 | $305.30 | 3,721,700 | — | — |
| 2019-04-08 | $203.55 | $309.33 | 3,040,900 | — | — |
| 2019-04-05 | $202.06 | $307.06 | 3,615,300 | — | — |
| 2019-04-04 | $200.45 | $304.61 | 3,138,400 | — | — |
| 2019-04-03 | $198.61 | $301.82 | 4,581,500 | — | — |
| 2019-04-02 | $194.31 | $295.28 | 2,717,800 | — | — |
| 2019-04-01 | $195.64 | $297.31 | 5,381,400 | — | — |
| 2019-03-29 | $191.89 | $291.61 | 4,674,100 | — | — |
| 2019-03-28 | $190.06 | $288.83 | 3,326,100 | — | — |
| 2019-03-27 | $189.25 | $287.59 | 4,298,400 | — | — |
| 2019-03-26 | $189.34 | $287.73 | 4,143,300 | — | — |
| 2019-03-25 | $189.68 | $288.25 | 3,845,900 | — | — |
| 2019-03-22 | $188.75 | $286.83 | 5,173,600 | — | — |
| 2019-03-21 | $189.97 | $288.69 | 4,755,700 | — | — |
| 2019-03-20 | $186.10 | $282.81 | 4,772,600 | — | — |
| 2019-03-19 | $184.13 | $279.81 | 4,437,100 | — | — |
| 2019-03-18 | $183.42 | $278.74 | 4,395,800 | — | — |
| 2019-03-15 | $182.23 | $276.93 | 8,059,100 | — | — |
| 2019-03-14 | $181.61 | $275.98 | 4,393,000 | — | — |
| 2019-03-13 | $181.14 | $275.27 | 4,528,300 | — | — |
| 2019-03-12 | $184.00 | $277.55 | 3,777,000 | — | — |
| 2019-03-11 | $182.44 | $275.20 | 3,866,200 | — | — |
| 2019-03-08 | $181.23 | $273.37 | 3,867,100 | — | — |
| 2019-03-07 | $182.51 | $275.30 | 4,122,200 | — | — |
| 2019-03-06 | $184.45 | $278.23 | 4,460,900 | — | — |
| 2019-03-05 | $184.00 | $277.55 | 3,691,000 | — | — |
| 2019-03-04 | $183.81 | $277.26 | 5,046,800 | — | — |
| 2019-03-01 | $185.17 | $279.31 | 5,481,300 | — | — |
| 2019-02-28 | $185.14 | $279.27 | 8,060,600 | — | — |
| 2019-02-27 | $183.67 | $277.05 | 8,766,200 | — | — |
| 2019-02-26 | $188.30 | $284.04 | 13,635,100 | — | — |
| 2019-02-25 | $189.98 | $286.57 | 6,190,700 | — | — |
| 2019-02-22 | $192.39 | $290.21 | 3,321,600 | — | — |
| 2019-02-21 | $191.82 | $289.35 | 3,094,200 | — | — |
| 2019-02-20 | $191.85 | $289.39 | 3,970,100 | — | — |
| 2019-02-19 | $192.33 | $290.11 | 3,828,400 | — | — |
| 2019-02-15 | $192.39 | $290.21 | 4,997,900 | — | — |
| 2019-02-14 | $187.71 | $283.15 | 2,600,600 | — | — |
| 2019-02-13 | $188.41 | $284.20 | 4,146,900 | — | — |
| 2019-02-12 | $185.52 | $279.84 | 3,773,200 | — | — |
| 2019-02-11 | $182.92 | $275.92 | 3,729,200 | — | — |
| 2019-02-08 | $184.54 | $278.36 | 2,792,300 | — | — |
| 2019-02-07 | $184.07 | $277.66 | 2,793,400 | — | — |
| 2019-02-06 | $184.72 | $278.64 | 3,072,500 | — | — |
| 2019-02-05 | $186.39 | $281.16 | 4,135,200 | — | — |
| 2019-02-04 | $186.43 | $281.22 | 3,050,200 | — | — |
| 2019-02-01 | $184.37 | $278.11 | 4,513,100 | — | — |
| 2019-01-31 | $183.53 | $276.84 | 5,138,000 | — | — |
| 2019-01-30 | $182.18 | $274.80 | 5,197,700 | — | — |
| 2019-01-29 | $179.69 | $271.05 | 3,686,900 | — | — |
| 2019-01-28 | $179.83 | $271.26 | 4,091,400 | — | — |
| 2019-01-25 | $180.40 | $272.12 | 4,501,800 | — | — |
| 2019-01-24 | $177.29 | $267.43 | 3,860,100 | — | — |
| 2019-01-23 | $176.89 | $266.82 | 4,910,400 | — | — |
| 2019-01-22 | $177.11 | $267.16 | 6,272,700 | — | — |
| 2019-01-18 | $179.58 | $270.88 | 6,371,100 | — | — |
| 2019-01-17 | $174.87 | $263.78 | 6,499,200 | — | — |
| 2019-01-16 | $177.04 | $267.05 | 4,075,400 | — | — |
| 2019-01-15 | $176.47 | $266.19 | 5,016,100 | — | — |
| 2019-01-14 | $178.81 | $269.72 | 3,871,400 | — | — |
| 2019-01-11 | $179.41 | $270.63 | 3,285,100 | — | — |
| 2019-01-10 | $179.06 | $270.10 | 3,605,300 | — | — |
| 2019-01-09 | $179.73 | $271.11 | 4,922,000 | — | — |
| 2019-01-08 | $177.89 | $268.33 | 4,722,400 | — | — |
| 2019-01-07 | $177.04 | $267.05 | 4,928,800 | — | — |
| 2019-01-04 | $173.62 | $261.89 | 4,762,600 | — | — |
| 2019-01-03 | $168.61 | $254.34 | 4,810,500 | — | — |
| 2019-01-02 | $172.41 | $260.07 | 4,242,900 | — | — |