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
- 2000-07-28 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 | $322.70 | $322.70 | 474,525 | — | — |
| 2019-12-30 | $319.20 | $319.20 | 878,734 | — | — |
| 2019-12-27 | $323.24 | $323.24 | 453,965 | — | — |
| 2019-12-26 | $322.32 | $322.32 | 890,145 | — | — |
| 2019-12-24 | $326.35 | $326.35 | 374,295 | — | — |
| 2019-12-23 | $324.92 | $324.92 | 1,028,720 | — | — |
| 2019-12-20 | $321.15 | $321.15 | 1,845,054 | — | — |
| 2019-12-19 | $316.34 | $316.34 | 719,189 | — | — |
| 2019-12-18 | $316.37 | $316.37 | 885,930 | — | — |
| 2019-12-17 | $314.64 | $314.64 | 705,105 | — | — |
| 2019-12-16 | $318.81 | $318.81 | 829,493 | — | — |
| 2019-12-13 | $315.88 | $315.88 | 640,444 | — | — |
| 2019-12-12 | $313.22 | $313.22 | 813,765 | — | — |
| 2019-12-11 | $311.84 | $311.84 | 821,680 | — | — |
| 2019-12-10 | $318.04 | $318.04 | 811,709 | — | — |
| 2019-12-09 | $317.69 | $317.69 | 814,279 | — | — |
| 2019-12-06 | $317.58 | $317.58 | 962,105 | — | — |
| 2019-12-05 | $311.10 | $311.10 | 486,244 | — | — |
| 2019-12-04 | $310.97 | $310.97 | 724,329 | — | — |
| 2019-12-03 | $314.17 | $314.17 | 681,358 | — | — |
| 2019-12-02 | $310.96 | $310.96 | 856,941 | — | — |
| 2019-11-29 | $312.02 | $312.02 | 456,843 | — | — |
| 2019-11-27 | $312.20 | $312.20 | 740,057 | — | — |
| 2019-11-26 | $310.71 | $310.71 | 1,121,137 | — | — |
| 2019-11-25 | $308.59 | $308.59 | 733,272 | — | — |
| 2019-11-22 | $307.02 | $307.02 | 621,837 | — | — |
| 2019-11-21 | $304.33 | $304.33 | 592,950 | — | — |
| 2019-11-20 | $306.33 | $306.33 | 1,103,764 | — | — |
| 2019-11-19 | $302.54 | $302.54 | 886,342 | — | — |
| 2019-11-18 | $298.32 | $298.32 | 1,024,402 | — | — |
| 2019-11-15 | $297.66 | $297.66 | 771,206 | — | — |
| 2019-11-14 | $290.31 | $290.31 | 577,736 | — | — |
| 2019-11-13 | $290.10 | $290.10 | 387,864 | — | — |
| 2019-11-12 | $287.68 | $287.68 | 624,202 | — | — |
| 2019-11-11 | $286.96 | $286.96 | 764,318 | — | — |
| 2019-11-08 | $285.40 | $285.40 | 961,797 | — | — |
| 2019-11-07 | $287.21 | $287.21 | 958,713 | — | — |
| 2019-11-06 | $289.15 | $289.15 | 850,053 | — | — |
| 2019-11-05 | $292.68 | $292.68 | 775,832 | — | — |
| 2019-11-04 | $295.41 | $295.41 | 760,103 | — | — |
| 2019-11-01 | $292.27 | $292.27 | 928,798 | — | — |
| 2019-10-31 | $287.47 | $287.47 | 930,854 | — | — |
| 2019-10-30 | $288.43 | $288.43 | 1,125,763 | — | — |
| 2019-10-29 | $293.57 | $293.57 | 1,071,279 | — | — |
| 2019-10-28 | $295.78 | $295.78 | 2,437,902 | — | — |
| 2019-10-25 | $282.72 | $282.72 | 5,039,770 | — | — |
| 2019-10-24 | $306.91 | $306.91 | 1,006,309 | — | — |
| 2019-10-23 | $304.08 | $304.08 | 620,501 | — | — |
| 2019-10-22 | $300.63 | $300.63 | 734,506 | — | — |
| 2019-10-21 | $305.28 | $305.28 | 636,229 | — | — |
| 2019-10-18 | $301.01 | $301.01 | 614,641 | — | — |
| 2019-10-17 | $302.09 | $302.09 | 612,894 | — | — |
| 2019-10-16 | $301.24 | $301.24 | 670,667 | — | — |
| 2019-10-15 | $303.67 | $303.67 | 635,612 | — | — |
| 2019-10-14 | $301.86 | $301.86 | 742,216 | — | — |
| 2019-10-11 | $294.34 | $294.34 | 696,676 | — | — |
| 2019-10-10 | $290.06 | $290.06 | 526,747 | — | — |
| 2019-10-09 | $288.87 | $288.87 | 860,436 | — | — |
| 2019-10-08 | $280.51 | $280.51 | 1,108,904 | — | — |
| 2019-10-07 | $293.41 | $293.41 | 534,252 | — | — |
| 2019-10-04 | $294.11 | $294.11 | 695,853 | — | — |
| 2019-10-03 | $288.91 | $288.91 | 865,987 | — | — |
| 2019-10-02 | $280.44 | $280.44 | 1,374,539 | — | — |
| 2019-10-01 | $287.96 | $287.96 | 783,850 | — | — |
| 2019-09-30 | $295.93 | $295.93 | 659,565 | — | — |
| 2019-09-27 | $293.07 | $293.07 | 653,705 | — | — |
| 2019-09-26 | $290.54 | $290.54 | 638,594 | — | — |
| 2019-09-25 | $291.97 | $291.97 | 719,703 | — | — |
| 2019-09-24 | $287.24 | $287.24 | 1,367,857 | — | — |
| 2019-09-23 | $297.50 | $297.50 | 709,114 | — | — |
| 2019-09-20 | $301.14 | $301.14 | 1,807,430 | — | — |
| 2019-09-19 | $296.89 | $296.89 | 811,709 | — | — |
| 2019-09-18 | $294.76 | $294.76 | 978,039 | — | — |
| 2019-09-17 | $290.15 | $290.15 | 998,394 | — | — |
| 2019-09-16 | $292.69 | $292.69 | 1,028,206 | — | — |
| 2019-09-13 | $292.71 | $292.71 | 1,296,616 | — | — |
| 2019-09-12 | $289.42 | $289.42 | 2,016,422 | — | — |
| 2019-09-11 | $281.77 | $281.77 | 1,875,792 | — | — |
| 2019-09-10 | $268.52 | $268.52 | 1,331,260 | — | — |
| 2019-09-09 | $259.57 | $259.57 | 1,615,502 | — | — |
| 2019-09-06 | $262.65 | $262.65 | 1,388,417 | — | — |
| 2019-09-05 | $264.38 | $264.38 | 1,782,860 | — | — |
| 2019-09-04 | $264.31 | $264.31 | 1,383,071 | — | — |
| 2019-09-03 | $264.77 | $264.77 | 1,441,462 | — | — |
| 2019-08-30 | $273.68 | $273.68 | 684,442 | — | — |
| 2019-08-29 | $277.30 | $277.30 | 607,754 | — | — |
| 2019-08-28 | $273.95 | $273.95 | 637,668 | — | — |
| 2019-08-27 | $277.26 | $277.26 | 677,863 | — | — |
| 2019-08-26 | $274.59 | $274.59 | 832,269 | — | — |
| 2019-08-23 | $271.83 | $271.83 | 1,257,861 | — | — |
| 2019-08-22 | $280.66 | $280.66 | 462,292 | — | — |
| 2019-08-21 | $282.59 | $282.59 | 519,757 | — | — |
| 2019-08-20 | $276.90 | $276.90 | 639,005 | — | — |
| 2019-08-19 | $280.79 | $280.79 | 735,534 | — | — |
| 2019-08-16 | $278.38 | $278.38 | 934,555 | — | — |
| 2019-08-15 | $277.01 | $277.01 | 714,357 | — | — |
| 2019-08-14 | $277.31 | $277.31 | 1,062,644 | — | — |
| 2019-08-13 | $285.98 | $285.98 | 824,250 | — | — |
| 2019-08-12 | $282.43 | $282.43 | 767,813 | — | — |
| 2019-08-09 | $285.99 | $285.99 | 852,829 | — | — |
| 2019-08-08 | $290.31 | $290.31 | 847,894 | — | — |
| 2019-08-07 | $284.89 | $284.89 | 863,212 | — | — |
| 2019-08-06 | $283.99 | $283.99 | 1,019,570 | — | — |
| 2019-08-05 | $281.19 | $281.19 | 1,336,400 | — | — |
| 2019-08-02 | $289.28 | $289.28 | 1,076,933 | — | — |
| 2019-08-01 | $293.44 | $293.44 | 1,279,860 | — | — |
| 2019-07-31 | $291.23 | $291.23 | 1,796,738 | — | — |
| 2019-07-30 | $291.79 | $291.79 | 2,416,108 | — | — |
| 2019-07-29 | $296.12 | $296.12 | 1,153,622 | — | — |
| 2019-07-26 | $292.70 | $292.70 | 935,069 | — | — |
| 2019-07-25 | $290.47 | $290.47 | 857,763 | — | — |
| 2019-07-24 | $295.73 | $295.73 | 955,012 | — | — |
| 2019-07-23 | $296.34 | $296.34 | 1,478,778 | — | — |
| 2019-07-22 | $290.16 | $290.16 | 1,264,748 | — | — |
| 2019-07-19 | $285.21 | $285.21 | 1,782,449 | — | — |
| 2019-07-18 | $290.42 | $290.42 | 1,665,977 | — | — |
| 2019-07-17 | $294.65 | $294.65 | 1,305,252 | — | — |
| 2019-07-16 | $294.07 | $294.07 | 1,892,445 | — | — |
| 2019-07-15 | $294.06 | $294.06 | 3,621,541 | — | — |
| 2019-07-12 | $296.74 | $296.74 | 8,713,122 | — | — |
| 2019-07-11 | $353.75 | $353.75 | 1,888,642 | — | — |
| 2019-07-10 | $362.55 | $362.55 | 1,268,860 | — | — |
| 2019-07-09 | $366.96 | $366.96 | 966,834 | — | — |
| 2019-07-08 | $364.90 | $364.90 | 775,729 | — | — |
| 2019-07-05 | $367.93 | $367.93 | 616,389 | — | — |
| 2019-07-03 | $367.53 | $367.53 | 556,045 | — | — |
| 2019-07-02 | $361.25 | $361.25 | 500,842 | — | — |
| 2019-07-01 | $360.57 | $360.57 | 1,017,926 | — | — |
| 2019-06-28 | $358.12 | $358.12 | 1,264,954 | — | — |
| 2019-06-27 | $346.79 | $346.79 | 700,274 | — | — |
| 2019-06-26 | $346.66 | $346.66 | 758,664 | — | — |
| 2019-06-25 | $348.33 | $348.33 | 775,009 | — | — |
| 2019-06-24 | $348.00 | $348.00 | 775,832 | — | — |
| 2019-06-21 | $351.71 | $351.71 | 1,619,306 | — | — |
| 2019-06-20 | $348.80 | $348.80 | 1,008,879 | — | — |
| 2019-06-19 | $342.35 | $342.35 | 935,172 | — | — |
| 2019-06-18 | $338.38 | $338.38 | 977,011 | — | — |
| 2019-06-17 | $341.55 | $341.55 | 937,330 | — | — |
| 2019-06-14 | $334.63 | $334.63 | 762,159 | — | — |
| 2019-06-13 | $331.98 | $331.98 | 594,595 | — | — |
| 2019-06-12 | $329.91 | $329.91 | 558,512 | — | — |
| 2019-06-11 | $326.74 | $326.74 | 818,082 | — | — |
| 2019-06-10 | $327.94 | $327.94 | 1,098,932 | — | — |
| 2019-06-07 | $326.35 | $326.35 | 1,350,175 | — | — |
| 2019-06-06 | $309.88 | $309.88 | 517,392 | — | — |
| 2019-06-05 | $309.47 | $309.47 | 729,880 | — | — |
| 2019-06-04 | $305.28 | $305.28 | 942,265 | — | — |
| 2019-06-03 | $295.45 | $295.45 | 1,092,044 | — | — |
| 2019-05-31 | $298.55 | $298.55 | 868,352 | — | — |
| 2019-05-30 | $302.72 | $302.72 | 653,088 | — | — |
| 2019-05-29 | $299.88 | $299.88 | 667,172 | — | — |
| 2019-05-28 | $304.47 | $304.47 | 1,186,106 | — | — |
| 2019-05-24 | $303.94 | $303.94 | 616,697 | — | — |
| 2019-05-23 | $300.55 | $300.55 | 727,721 | — | — |
| 2019-05-22 | $304.31 | $304.31 | 645,070 | — | — |
| 2019-05-21 | $298.12 | $298.12 | 893,846 | — | — |
| 2019-05-20 | $292.40 | $292.40 | 787,962 | — | — |
| 2019-05-17 | $299.25 | $299.25 | 764,832 | — | — |
| 2019-05-16 | $301.41 | $301.41 | 867,015 | — | — |
| 2019-05-15 | $298.23 | $298.23 | 919,752 | — | — |
| 2019-05-14 | $296.26 | $296.26 | 1,095,951 | — | — |
| 2019-05-13 | $292.68 | $292.68 | 1,112,810 | — | — |
| 2019-05-10 | $307.21 | $307.21 | 1,126,482 | — | — |
| 2019-05-09 | $308.73 | $308.73 | 1,057,298 | — | — |
| 2019-05-08 | $310.73 | $310.73 | 734,917 | — | — |
| 2019-05-07 | $311.78 | $311.78 | 933,835 | — | — |
| 2019-05-06 | $315.91 | $315.91 | 916,256 | — | — |
| 2019-05-03 | $316.65 | $316.65 | 1,226,198 | — | — |
| 2019-05-02 | $304.17 | $304.17 | 854,576 | — | — |
| 2019-05-01 | $301.67 | $301.67 | 877,295 | — | — |
| 2019-04-30 | $303.50 | $303.50 | 1,193,714 | — | — |
| 2019-04-29 | $303.54 | $303.54 | 1,666,491 | — | — |
| 2019-04-26 | $305.49 | $305.49 | 2,212,564 | — | — |
| 2019-04-25 | $310.51 | $310.51 | 1,313,373 | — | — |
| 2019-04-24 | $305.95 | $305.95 | 932,396 | — | — |
| 2019-04-23 | $313.29 | $313.29 | 1,407,538 | — | — |
| 2019-04-22 | $310.40 | $310.40 | 542,990 | — | — |
| 2019-04-18 | $310.34 | $310.34 | 1,168,425 | — | — |
| 2019-04-17 | $310.01 | $310.01 | 1,259,608 | — | — |
| 2019-04-16 | $320.53 | $320.53 | 1,002,711 | — | — |
| 2019-04-15 | $325.99 | $325.99 | 1,158,864 | — | — |
| 2019-04-12 | $329.15 | $329.15 | 1,495,843 | — | — |
| 2019-04-11 | $319.57 | $319.57 | 913,789 | — | — |
| 2019-04-10 | $316.01 | $316.01 | 1,069,120 | — | — |
| 2019-04-09 | $308.02 | $308.02 | 946,377 | — | — |
| 2019-04-08 | $314.80 | $314.80 | 1,124,221 | — | — |
| 2019-04-05 | $314.69 | $314.69 | 866,912 | — | — |
| 2019-04-04 | $306.44 | $306.44 | 558,615 | — | — |
| 2019-04-03 | $310.51 | $310.51 | 829,185 | — | — |
| 2019-04-02 | $307.49 | $307.49 | 686,190 | — | — |
| 2019-04-01 | $308.21 | $308.21 | 975,161 | — | — |
| 2019-03-29 | $302.23 | $302.23 | 879,865 | — | — |
| 2019-03-28 | $296.83 | $296.83 | 546,588 | — | — |
| 2019-03-27 | $293.84 | $293.84 | 721,759 | — | — |
| 2019-03-26 | $299.12 | $299.12 | 568,278 | — | — |
| 2019-03-25 | $295.44 | $295.44 | 749,823 | — | — |
| 2019-03-22 | $300.38 | $300.38 | 1,037,149 | — | — |
| 2019-03-21 | $310.52 | $310.52 | 780,149 | — | — |
| 2019-03-20 | $306.71 | $306.71 | 962,516 | — | — |
| 2019-03-19 | $302.24 | $302.24 | 863,623 | — | — |
| 2019-03-18 | $297.45 | $297.45 | 733,170 | — | — |
| 2019-03-15 | $301.40 | $301.40 | 1,507,048 | — | — |
| 2019-03-14 | $300.78 | $300.78 | 579,484 | — | — |
| 2019-03-13 | $299.87 | $299.87 | 719,703 | — | — |
| 2019-03-12 | $296.96 | $296.96 | 992,226 | — | — |
| 2019-03-11 | $292.00 | $292.00 | 716,927 | — | — |
| 2019-03-08 | $286.51 | $286.51 | 971,049 | — | — |
| 2019-03-07 | $284.11 | $284.11 | 1,254,571 | — | — |
| 2019-03-06 | $290.53 | $290.53 | 805,130 | — | — |
| 2019-03-05 | $295.53 | $295.53 | 649,902 | — | — |
| 2019-03-04 | $299.32 | $299.32 | 1,407,126 | — | — |
| 2019-03-01 | $312.43 | $312.43 | 1,126,071 | — | — |
| 2019-02-28 | $304.25 | $304.25 | 1,657,033 | — | — |
| 2019-02-27 | $300.74 | $300.74 | 740,468 | — | — |
| 2019-02-26 | $293.01 | $293.01 | 989,347 | — | — |
| 2019-02-25 | $296.44 | $296.44 | 652,986 | — | — |
| 2019-02-22 | $292.86 | $292.86 | 560,466 | — | — |
| 2019-02-21 | $288.79 | $288.79 | 634,276 | — | — |
| 2019-02-20 | $294.01 | $294.01 | 878,220 | — | — |
| 2019-02-19 | $294.03 | $294.03 | 955,012 | — | — |
| 2019-02-15 | $291.65 | $291.65 | 795,261 | — | — |
| 2019-02-14 | $284.50 | $284.50 | 662,032 | — | — |
| 2019-02-13 | $285.53 | $285.53 | 972,591 | — | — |
| 2019-02-12 | $284.24 | $284.24 | 794,541 | — | — |
| 2019-02-11 | $276.62 | $276.62 | 669,845 | — | — |
| 2019-02-08 | $276.36 | $276.36 | 1,229,899 | — | — |
| 2019-02-07 | $268.99 | $268.99 | 951,003 | — | — |
| 2019-02-06 | $276.44 | $276.44 | 778,607 | — | — |
| 2019-02-05 | $274.19 | $274.19 | 999,936 | — | — |
| 2019-02-04 | $273.39 | $273.39 | 861,361 | — | — |
| 2019-02-01 | $275.16 | $275.16 | 1,080,428 | — | — |
| 2019-01-31 | $272.17 | $272.17 | 1,692,294 | — | — |
| 2019-01-30 | $265.15 | $265.15 | 2,797,291 | — | — |
| 2019-01-29 | $277.49 | $277.49 | 1,354,493 | — | — |
| 2019-01-28 | $279.84 | $279.84 | 1,297,336 | — | — |
| 2019-01-25 | $285.88 | $285.88 | 1,428,406 | — | — |
| 2019-01-24 | $292.86 | $292.86 | 634,482 | — | — |
| 2019-01-23 | $294.06 | $294.06 | 798,962 | — | — |
| 2019-01-22 | $295.35 | $295.35 | 827,643 | — | — |
| 2019-01-18 | $304.23 | $304.23 | 1,044,962 | — | — |
| 2019-01-17 | $301.61 | $301.61 | 518,523 | — | — |
| 2019-01-16 | $297.31 | $297.31 | 790,018 | — | — |
| 2019-01-15 | $297.16 | $297.16 | 843,166 | — | — |
| 2019-01-14 | $291.04 | $291.04 | 732,347 | — | — |
| 2019-01-11 | $298.71 | $298.71 | 698,115 | — | — |
| 2019-01-10 | $301.33 | $301.33 | 912,967 | — | — |
| 2019-01-09 | $296.93 | $296.93 | 1,260,534 | — | — |
| 2019-01-08 | $285.75 | $285.75 | 2,636,512 | — | — |
| 2019-01-07 | $299.50 | $299.50 | 1,076,213 | — | — |
| 2019-01-04 | $294.45 | $294.45 | 1,417,818 | — | — |
| 2019-01-03 | $276.50 | $276.50 | 1,259,608 | — | — |
| 2019-01-02 | $286.50 | $286.50 | 829,493 | — | — |