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
- 2011-03-22 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 | $250.88 | $274.01 | 143,200 | — | — |
| 2019-12-30 | $251.81 | $275.02 | 123,000 | — | — |
| 2019-12-27 | $251.07 | $274.21 | 149,100 | — | — |
| 2019-12-26 | $252.60 | $275.88 | 144,900 | — | — |
| 2019-12-24 | $253.99 | $277.40 | 92,500 | — | — |
| 2019-12-23 | $255.49 | $279.04 | 202,800 | — | — |
| 2019-12-20 | $254.11 | $277.53 | 576,700 | — | — |
| 2019-12-19 | $254.24 | $277.68 | 335,000 | — | — |
| 2019-12-18 | $251.71 | $274.91 | 290,800 | — | — |
| 2019-12-17 | $252.40 | $275.67 | 231,900 | — | — |
| 2019-12-16 | $252.31 | $275.57 | 216,700 | — | — |
| 2019-12-13 | $251.24 | $274.40 | 176,800 | — | — |
| 2019-12-12 | $254.55 | $278.01 | 225,900 | — | — |
| 2019-12-11 | $253.74 | $277.13 | 244,500 | — | — |
| 2019-12-10 | $251.78 | $274.99 | 209,200 | — | — |
| 2019-12-09 | $253.23 | $276.57 | 243,700 | — | — |
| 2019-12-06 | $253.41 | $276.77 | 247,700 | — | — |
| 2019-12-05 | $252.03 | $275.26 | 390,800 | — | — |
| 2019-12-04 | $254.50 | $277.96 | 445,800 | — | — |
| 2019-12-03 | $249.22 | $272.19 | 376,000 | — | — |
| 2019-12-02 | $250.04 | $273.09 | 404,200 | — | — |
| 2019-11-29 | $251.67 | $274.87 | 143,000 | — | — |
| 2019-11-27 | $252.55 | $275.83 | 235,400 | — | — |
| 2019-11-26 | $249.40 | $271.26 | 355,900 | — | — |
| 2019-11-25 | $249.16 | $271.00 | 282,100 | — | — |
| 2019-11-22 | $249.81 | $271.71 | 327,200 | — | — |
| 2019-11-21 | $250.73 | $272.71 | 339,200 | — | — |
| 2019-11-20 | $254.26 | $276.55 | 324,200 | — | — |
| 2019-11-19 | $257.31 | $279.87 | 255,100 | — | — |
| 2019-11-18 | $258.06 | $280.68 | 357,100 | — | — |
| 2019-11-15 | $256.86 | $279.38 | 280,300 | — | — |
| 2019-11-14 | $255.40 | $277.79 | 352,900 | — | — |
| 2019-11-13 | $254.50 | $276.81 | 304,200 | — | — |
| 2019-11-12 | $253.96 | $276.22 | 306,400 | — | — |
| 2019-11-11 | $251.90 | $273.98 | 297,900 | — | — |
| 2019-11-08 | $251.21 | $273.23 | 453,700 | — | — |
| 2019-11-07 | $250.45 | $272.41 | 642,400 | — | — |
| 2019-11-06 | $233.99 | $254.50 | 289,300 | — | — |
| 2019-11-05 | $230.14 | $250.32 | 282,000 | — | — |
| 2019-11-04 | $228.76 | $248.81 | 238,900 | — | — |
| 2019-11-01 | $230.23 | $250.41 | 350,000 | — | — |
| 2019-10-31 | $225.66 | $245.44 | 178,800 | — | — |
| 2019-10-30 | $225.09 | $244.82 | 162,400 | — | — |
| 2019-10-29 | $222.57 | $242.08 | 290,300 | — | — |
| 2019-10-28 | $222.69 | $242.21 | 179,600 | — | — |
| 2019-10-25 | $221.19 | $240.58 | 171,000 | — | — |
| 2019-10-24 | $220.72 | $240.07 | 244,100 | — | — |
| 2019-10-23 | $217.16 | $236.20 | 272,700 | — | — |
| 2019-10-22 | $215.16 | $234.02 | 314,800 | — | — |
| 2019-10-21 | $211.01 | $229.51 | 180,700 | — | — |
| 2019-10-18 | $210.10 | $228.52 | 205,900 | — | — |
| 2019-10-17 | $211.75 | $230.31 | 234,800 | — | — |
| 2019-10-16 | $215.01 | $233.86 | 185,600 | — | — |
| 2019-10-15 | $213.19 | $231.88 | 256,700 | — | — |
| 2019-10-14 | $212.47 | $231.10 | 179,700 | — | — |
| 2019-10-11 | $211.74 | $230.30 | 196,800 | — | — |
| 2019-10-10 | $208.59 | $226.88 | 230,700 | — | — |
| 2019-10-09 | $205.63 | $223.66 | 147,800 | — | — |
| 2019-10-08 | $203.26 | $221.08 | 251,000 | — | — |
| 2019-10-07 | $205.55 | $223.57 | 214,200 | — | — |
| 2019-10-04 | $204.98 | $222.95 | 237,600 | — | — |
| 2019-10-03 | $202.93 | $220.72 | 206,900 | — | — |
| 2019-10-02 | $200.16 | $217.71 | 265,900 | — | — |
| 2019-10-01 | $206.47 | $224.57 | 321,500 | — | — |
| 2019-09-30 | $211.79 | $230.36 | 170,900 | — | — |
| 2019-09-27 | $213.39 | $232.10 | 229,400 | — | — |
| 2019-09-26 | $214.26 | $233.04 | 226,500 | — | — |
| 2019-09-25 | $213.75 | $232.49 | 182,600 | — | — |
| 2019-09-24 | $212.64 | $231.28 | 235,100 | — | — |
| 2019-09-23 | $212.34 | $230.96 | 183,700 | — | — |
| 2019-09-20 | $214.82 | $233.65 | 445,900 | — | — |
| 2019-09-19 | $218.46 | $237.61 | 179,300 | — | — |
| 2019-09-18 | $219.70 | $238.96 | 281,400 | — | — |
| 2019-09-17 | $221.08 | $240.46 | 255,900 | — | — |
| 2019-09-16 | $222.66 | $242.18 | 277,100 | — | — |
| 2019-09-13 | $218.31 | $237.45 | 247,200 | — | — |
| 2019-09-12 | $216.79 | $235.80 | 336,200 | — | — |
| 2019-09-11 | $220.38 | $239.70 | 201,300 | — | — |
| 2019-09-10 | $217.88 | $236.98 | 226,000 | — | — |
| 2019-09-09 | $215.45 | $234.34 | 367,100 | — | — |
| 2019-09-06 | $215.00 | $233.85 | 231,500 | — | — |
| 2019-09-05 | $214.24 | $233.02 | 382,600 | — | — |
| 2019-09-04 | $208.56 | $226.84 | 226,900 | — | — |
| 2019-09-03 | $208.04 | $226.28 | 197,400 | — | — |
| 2019-08-30 | $209.00 | $227.32 | 159,300 | — | — |
| 2019-08-29 | $207.27 | $225.44 | 181,700 | — | — |
| 2019-08-28 | $203.81 | $220.74 | 222,800 | — | — |
| 2019-08-27 | $202.61 | $219.44 | 150,400 | — | — |
| 2019-08-26 | $204.62 | $221.62 | 285,100 | — | — |
| 2019-08-23 | $204.27 | $221.24 | 337,400 | — | — |
| 2019-08-22 | $208.54 | $225.87 | 157,100 | — | — |
| 2019-08-21 | $209.43 | $226.83 | 182,600 | — | — |
| 2019-08-20 | $207.51 | $224.75 | 161,800 | — | — |
| 2019-08-19 | $208.24 | $225.54 | 183,400 | — | — |
| 2019-08-16 | $206.82 | $224.00 | 290,700 | — | — |
| 2019-08-15 | $203.95 | $220.89 | 305,500 | — | — |
| 2019-08-14 | $200.81 | $217.49 | 330,700 | — | — |
| 2019-08-13 | $203.74 | $220.67 | 179,600 | — | — |
| 2019-08-12 | $203.91 | $220.85 | 228,900 | — | — |
| 2019-08-09 | $209.36 | $226.75 | 214,900 | — | — |
| 2019-08-08 | $212.12 | $229.74 | 351,800 | — | — |
| 2019-08-07 | $207.37 | $224.60 | 546,100 | — | — |
| 2019-08-06 | $206.10 | $223.22 | 441,800 | — | — |
| 2019-08-05 | $201.76 | $218.52 | 512,800 | — | — |
| 2019-08-02 | $206.19 | $223.32 | 852,100 | — | — |
| 2019-08-01 | $215.01 | $232.87 | 1,137,700 | — | — |
| 2019-07-31 | $228.30 | $247.27 | 379,800 | — | — |
| 2019-07-30 | $233.14 | $252.51 | 189,000 | — | — |
| 2019-07-29 | $233.85 | $253.28 | 150,800 | — | — |
| 2019-07-26 | $233.97 | $253.41 | 191,200 | — | — |
| 2019-07-25 | $233.37 | $252.76 | 309,400 | — | — |
| 2019-07-24 | $233.67 | $253.08 | 175,200 | — | — |
| 2019-07-23 | $230.30 | $249.43 | 181,100 | — | — |
| 2019-07-22 | $228.84 | $247.85 | 276,500 | — | — |
| 2019-07-19 | $230.02 | $249.13 | 155,600 | — | — |
| 2019-07-18 | $229.87 | $248.97 | 239,400 | — | — |
| 2019-07-17 | $231.35 | $250.57 | 248,000 | — | — |
| 2019-07-16 | $236.15 | $255.77 | 222,500 | — | — |
| 2019-07-15 | $234.85 | $254.36 | 178,600 | — | — |
| 2019-07-12 | $234.67 | $254.17 | 183,200 | — | — |
| 2019-07-11 | $232.71 | $252.04 | 260,600 | — | — |
| 2019-07-10 | $230.39 | $249.53 | 219,400 | — | — |
| 2019-07-09 | $231.24 | $250.45 | 224,700 | — | — |
| 2019-07-08 | $228.83 | $247.84 | 194,800 | — | — |
| 2019-07-05 | $230.53 | $249.68 | 167,800 | — | — |
| 2019-07-03 | $232.73 | $252.06 | 179,100 | — | — |
| 2019-07-02 | $229.29 | $248.34 | 507,500 | — | — |
| 2019-07-01 | $224.44 | $243.09 | 238,700 | — | — |
| 2019-06-28 | $224.74 | $243.41 | 795,800 | — | — |
| 2019-06-27 | $223.94 | $242.54 | 240,300 | — | — |
| 2019-06-26 | $223.30 | $241.85 | 376,100 | — | — |
| 2019-06-25 | $223.48 | $242.05 | 331,600 | — | — |
| 2019-06-24 | $222.65 | $241.15 | 219,500 | — | — |
| 2019-06-21 | $222.90 | $241.42 | 609,400 | — | — |
| 2019-06-20 | $224.76 | $243.43 | 327,300 | — | — |
| 2019-06-19 | $221.78 | $240.21 | 244,500 | — | — |
| 2019-06-18 | $219.16 | $237.37 | 209,800 | — | — |
| 2019-06-17 | $216.00 | $233.94 | 178,400 | — | — |
| 2019-06-14 | $214.79 | $232.63 | 238,800 | — | — |
| 2019-06-13 | $214.92 | $232.78 | 184,400 | — | — |
| 2019-06-12 | $210.94 | $228.46 | 208,400 | — | — |
| 2019-06-11 | $209.27 | $226.66 | 355,100 | — | — |
| 2019-06-10 | $214.73 | $232.57 | 275,100 | — | — |
| 2019-06-07 | $218.20 | $236.33 | 232,200 | — | — |
| 2019-06-06 | $214.67 | $232.50 | 198,400 | — | — |
| 2019-06-05 | $215.81 | $233.74 | 259,300 | — | — |
| 2019-06-04 | $211.10 | $228.64 | 357,200 | — | — |
| 2019-06-03 | $207.83 | $225.10 | 291,800 | — | — |
| 2019-05-31 | $205.12 | $222.16 | 245,200 | — | — |
| 2019-05-30 | $204.86 | $221.88 | 217,800 | — | — |
| 2019-05-29 | $204.39 | $221.37 | 257,900 | — | — |
| 2019-05-28 | $204.59 | $221.59 | 357,500 | — | — |
| 2019-05-24 | $205.54 | $222.62 | 187,500 | — | — |
| 2019-05-23 | $204.32 | $221.29 | 329,000 | — | — |
| 2019-05-22 | $210.02 | $226.54 | 203,900 | — | — |
| 2019-05-21 | $211.98 | $228.65 | 184,100 | — | — |
| 2019-05-20 | $209.95 | $226.46 | 243,800 | — | — |
| 2019-05-17 | $207.00 | $223.28 | 218,700 | — | — |
| 2019-05-16 | $208.73 | $225.15 | 281,400 | — | — |
| 2019-05-15 | $205.01 | $221.13 | 167,100 | — | — |
| 2019-05-14 | $205.74 | $221.92 | 209,600 | — | — |
| 2019-05-13 | $205.28 | $221.42 | 418,000 | — | — |
| 2019-05-10 | $208.54 | $224.94 | 316,700 | — | — |
| 2019-05-09 | $207.38 | $223.69 | 305,200 | — | — |
| 2019-05-08 | $206.92 | $223.19 | 407,800 | — | — |
| 2019-05-07 | $208.55 | $224.95 | 360,600 | — | — |
| 2019-05-06 | $210.64 | $227.21 | 337,000 | — | — |
| 2019-05-03 | $212.03 | $228.70 | 421,600 | — | — |
| 2019-05-02 | $207.63 | $223.96 | 881,200 | — | — |
| 2019-05-01 | $223.14 | $240.69 | 223,100 | — | — |
| 2019-04-30 | $222.58 | $240.08 | 329,300 | — | — |
| 2019-04-29 | $220.94 | $238.32 | 241,900 | — | — |
| 2019-04-26 | $221.54 | $238.96 | 255,700 | — | — |
| 2019-04-25 | $223.32 | $240.88 | 266,200 | — | — |
| 2019-04-24 | $225.34 | $243.06 | 275,200 | — | — |
| 2019-04-23 | $225.67 | $243.42 | 354,100 | — | — |
| 2019-04-22 | $219.09 | $236.32 | 173,800 | — | — |
| 2019-04-18 | $220.90 | $238.27 | 173,600 | — | — |
| 2019-04-17 | $219.95 | $237.25 | 276,300 | — | — |
| 2019-04-16 | $221.05 | $238.43 | 249,400 | — | — |
| 2019-04-15 | $219.17 | $236.41 | 435,900 | — | — |
| 2019-04-12 | $219.28 | $236.52 | 329,400 | — | — |
| 2019-04-11 | $217.53 | $234.64 | 364,400 | — | — |
| 2019-04-10 | $212.23 | $228.92 | 204,500 | — | — |
| 2019-04-09 | $212.88 | $229.62 | 469,500 | — | — |
| 2019-04-08 | $214.23 | $231.08 | 208,000 | — | — |
| 2019-04-05 | $212.80 | $229.54 | 254,600 | — | — |
| 2019-04-04 | $209.49 | $225.97 | 240,200 | — | — |
| 2019-04-03 | $208.62 | $225.03 | 274,600 | — | — |
| 2019-04-02 | $210.82 | $227.40 | 267,500 | — | — |
| 2019-04-01 | $212.44 | $229.15 | 362,200 | — | — |
| 2019-03-29 | $207.20 | $223.49 | 271,900 | — | — |
| 2019-03-28 | $205.11 | $221.24 | 199,400 | — | — |
| 2019-03-27 | $202.97 | $218.93 | 354,700 | — | — |
| 2019-03-26 | $203.25 | $219.23 | 321,100 | — | — |
| 2019-03-25 | $203.37 | $219.36 | 258,100 | — | — |
| 2019-03-22 | $203.13 | $219.10 | 479,900 | — | — |
| 2019-03-21 | $207.81 | $224.15 | 172,700 | — | — |
| 2019-03-20 | $204.75 | $220.85 | 301,300 | — | — |
| 2019-03-19 | $205.00 | $221.12 | 327,900 | — | — |
| 2019-03-18 | $207.41 | $223.72 | 392,100 | — | — |
| 2019-03-15 | $204.41 | $220.49 | 1,144,000 | — | — |
| 2019-03-14 | $207.30 | $223.60 | 514,900 | — | — |
| 2019-03-13 | $207.83 | $224.17 | 451,300 | — | — |
| 2019-03-12 | $203.69 | $219.71 | 652,100 | — | — |
| 2019-03-11 | $200.52 | $216.29 | 567,100 | — | — |
| 2019-03-08 | $200.12 | $215.86 | 304,400 | — | — |
| 2019-03-07 | $201.46 | $217.30 | 512,600 | — | — |
| 2019-03-06 | $204.57 | $220.66 | 291,500 | — | — |
| 2019-03-05 | $206.45 | $222.69 | 490,100 | — | — |
| 2019-03-04 | $206.37 | $222.60 | 451,200 | — | — |
| 2019-03-01 | $210.00 | $226.52 | 434,900 | — | — |
| 2019-02-28 | $209.41 | $225.88 | 534,900 | — | — |
| 2019-02-27 | $210.24 | $226.77 | 260,000 | — | — |
| 2019-02-26 | $212.03 | $228.70 | 465,900 | — | — |
| 2019-02-25 | $213.60 | $230.40 | 490,600 | — | — |
| 2019-02-22 | $217.11 | $234.18 | 313,600 | — | — |
| 2019-02-21 | $217.04 | $234.11 | 214,900 | — | — |
| 2019-02-20 | $220.83 | $237.27 | 302,000 | — | — |
| 2019-02-19 | $218.00 | $234.23 | 334,400 | — | — |
| 2019-02-15 | $219.70 | $236.06 | 480,100 | — | — |
| 2019-02-14 | $214.48 | $230.45 | 658,300 | — | — |
| 2019-02-13 | $215.99 | $232.07 | 262,000 | — | — |
| 2019-02-12 | $214.27 | $230.22 | 260,500 | — | — |
| 2019-02-11 | $210.55 | $226.22 | 341,500 | — | — |
| 2019-02-08 | $209.26 | $224.84 | 311,200 | — | — |
| 2019-02-07 | $210.24 | $225.89 | 253,900 | — | — |
| 2019-02-06 | $211.07 | $226.78 | 316,900 | — | — |
| 2019-02-05 | $211.81 | $227.58 | 218,100 | — | — |
| 2019-02-04 | $211.33 | $227.06 | 251,400 | — | — |
| 2019-02-01 | $206.37 | $221.73 | 371,400 | — | — |
| 2019-01-31 | $206.45 | $221.82 | 401,200 | — | — |
| 2019-01-30 | $208.79 | $224.33 | 229,300 | — | — |
| 2019-01-29 | $206.45 | $221.82 | 180,500 | — | — |
| 2019-01-28 | $204.58 | $219.81 | 254,700 | — | — |
| 2019-01-25 | $202.08 | $217.12 | 268,400 | — | — |
| 2019-01-24 | $199.05 | $213.87 | 195,400 | — | — |
| 2019-01-23 | $196.61 | $211.25 | 252,600 | — | — |
| 2019-01-22 | $196.50 | $211.13 | 354,500 | — | — |
| 2019-01-18 | $200.29 | $215.20 | 316,700 | — | — |
| 2019-01-17 | $197.12 | $211.79 | 320,500 | — | — |
| 2019-01-16 | $195.57 | $210.13 | 354,000 | — | — |
| 2019-01-15 | $197.49 | $212.19 | 437,400 | — | — |
| 2019-01-14 | $196.03 | $210.62 | 685,600 | — | — |
| 2019-01-11 | $194.52 | $209.00 | 606,800 | — | — |
| 2019-01-10 | $192.53 | $206.86 | 649,000 | — | — |
| 2019-01-09 | $192.30 | $206.62 | 607,300 | — | — |
| 2019-01-08 | $194.67 | $209.16 | 485,400 | — | — |
| 2019-01-07 | $195.99 | $210.58 | 421,700 | — | — |
| 2019-01-04 | $195.52 | $210.08 | 323,100 | — | — |
| 2019-01-03 | $188.84 | $202.90 | 486,500 | — | — |
| 2019-01-02 | $192.56 | $206.89 | 353,400 | — | — |