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
- 2000-06-16 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 | $197.05 | $197.05 | 1,344,300 | — | — |
| 2019-12-30 | $197.11 | $197.11 | 1,133,100 | — | — |
| 2019-12-27 | $199.29 | $199.29 | 1,287,300 | — | — |
| 2019-12-26 | $199.35 | $199.35 | 994,500 | — | — |
| 2019-12-24 | $199.60 | $199.60 | 838,800 | — | — |
| 2019-12-23 | $199.14 | $199.14 | 1,233,600 | — | — |
| 2019-12-20 | $197.10 | $197.10 | 3,352,200 | — | — |
| 2019-12-19 | $196.24 | $196.24 | 1,726,500 | — | — |
| 2019-12-18 | $197.42 | $197.42 | 1,639,200 | — | — |
| 2019-12-17 | $197.91 | $197.91 | 1,873,500 | — | — |
| 2019-12-16 | $196.68 | $196.68 | 1,757,400 | — | — |
| 2019-12-13 | $193.22 | $193.22 | 1,088,700 | — | — |
| 2019-12-12 | $193.66 | $193.66 | 1,162,200 | — | — |
| 2019-12-11 | $191.60 | $191.60 | 1,067,700 | — | — |
| 2019-12-10 | $191.79 | $191.79 | 1,109,400 | — | — |
| 2019-12-09 | $191.06 | $191.06 | 2,361,900 | — | — |
| 2019-12-06 | $195.19 | $195.19 | 1,566,300 | — | — |
| 2019-12-05 | $193.60 | $193.60 | 1,424,100 | — | — |
| 2019-12-04 | $194.11 | $194.11 | 1,039,500 | — | — |
| 2019-12-03 | $193.08 | $193.08 | 1,578,000 | — | — |
| 2019-12-02 | $195.79 | $195.79 | 1,892,700 | — | — |
| 2019-11-29 | $197.63 | $197.63 | 887,400 | — | — |
| 2019-11-27 | $197.08 | $197.08 | 1,917,900 | — | — |
| 2019-11-26 | $195.33 | $195.33 | 2,954,400 | — | — |
| 2019-11-25 | $193.83 | $193.83 | 1,948,200 | — | — |
| 2019-11-22 | $189.83 | $189.83 | 1,223,400 | — | — |
| 2019-11-21 | $190.61 | $190.61 | 1,390,500 | — | — |
| 2019-11-20 | $190.84 | $190.84 | 1,629,900 | — | — |
| 2019-11-19 | $192.60 | $192.60 | 1,977,900 | — | — |
| 2019-11-18 | $189.70 | $189.70 | 2,542,200 | — | — |
| 2019-11-15 | $189.85 | $189.85 | 2,543,700 | — | — |
| 2019-11-14 | $184.81 | $184.81 | 1,781,400 | — | — |
| 2019-11-13 | $183.51 | $183.51 | 1,492,500 | — | — |
| 2019-11-12 | $183.12 | $183.12 | 1,403,100 | — | — |
| 2019-11-11 | $181.60 | $181.60 | 1,509,900 | — | — |
| 2019-11-08 | $182.98 | $182.98 | 1,071,300 | — | — |
| 2019-11-07 | $183.96 | $183.96 | 1,373,100 | — | — |
| 2019-11-06 | $184.72 | $184.72 | 1,462,500 | — | — |
| 2019-11-05 | $187.79 | $187.79 | 2,273,400 | — | — |
| 2019-11-04 | $186.95 | $186.95 | 1,240,800 | — | — |
| 2019-11-01 | $186.46 | $186.46 | 1,704,300 | — | — |
| 2019-10-31 | $184.32 | $184.32 | 1,161,900 | — | — |
| 2019-10-30 | $185.44 | $185.44 | 1,356,300 | — | — |
| 2019-10-29 | $185.39 | $185.39 | 1,284,600 | — | — |
| 2019-10-28 | $186.22 | $186.22 | 1,554,900 | — | — |
| 2019-10-25 | $183.09 | $183.09 | 1,265,100 | — | — |
| 2019-10-24 | $182.65 | $182.65 | 1,606,800 | — | — |
| 2019-10-23 | $179.95 | $179.95 | 1,729,500 | — | — |
| 2019-10-22 | $178.58 | $178.58 | 2,919,300 | — | — |
| 2019-10-21 | $187.57 | $187.57 | 2,616,900 | — | — |
| 2019-10-18 | $188.75 | $188.75 | 6,992,100 | — | — |
| 2019-10-17 | $176.47 | $176.47 | 2,100,000 | — | — |
| 2019-10-16 | $176.75 | $176.75 | 1,203,000 | — | — |
| 2019-10-15 | $176.07 | $176.07 | 1,268,400 | — | — |
| 2019-10-14 | $172.96 | $172.96 | 867,600 | — | — |
| 2019-10-11 | $172.68 | $172.68 | 1,886,400 | — | — |
| 2019-10-10 | $170.41 | $170.41 | 1,135,800 | — | — |
| 2019-10-09 | $171.37 | $171.37 | 1,122,300 | — | — |
| 2019-10-08 | $169.67 | $169.67 | 1,554,900 | — | — |
| 2019-10-07 | $175.53 | $175.53 | 874,800 | — | — |
| 2019-10-04 | $176.39 | $176.39 | 1,346,100 | — | — |
| 2019-10-03 | $173.02 | $173.02 | 1,757,100 | — | — |
| 2019-10-02 | $170.63 | $170.63 | 2,782,800 | — | — |
| 2019-10-01 | $176.20 | $176.20 | 1,382,700 | — | — |
| 2019-09-30 | $179.98 | $179.98 | 1,292,700 | — | — |
| 2019-09-27 | $177.91 | $177.91 | 1,413,000 | — | — |
| 2019-09-26 | $181.10 | $181.10 | 1,947,300 | — | — |
| 2019-09-25 | $181.67 | $181.67 | 2,371,500 | — | — |
| 2019-09-24 | $180.49 | $180.49 | 3,704,700 | — | — |
| 2019-09-23 | $175.99 | $175.99 | 1,405,800 | — | — |
| 2019-09-20 | $177.05 | $177.05 | 2,072,400 | — | — |
| 2019-09-19 | $176.48 | $176.48 | 1,361,400 | — | — |
| 2019-09-18 | $176.92 | $176.92 | 1,688,700 | — | — |
| 2019-09-17 | $176.72 | $176.72 | 1,852,200 | — | — |
| 2019-09-16 | $174.55 | $174.55 | 1,266,000 | — | — |
| 2019-09-13 | $174.41 | $174.41 | 1,150,800 | — | — |
| 2019-09-12 | $174.37 | $174.37 | 1,847,400 | — | — |
| 2019-09-11 | $174.27 | $174.27 | 2,964,000 | — | — |
| 2019-09-10 | $167.43 | $167.43 | 2,410,500 | — | — |
| 2019-09-09 | $165.56 | $165.56 | 1,586,100 | — | — |
| 2019-09-06 | $168.42 | $168.42 | 1,875,600 | — | — |
| 2019-09-05 | $169.39 | $169.39 | 1,878,000 | — | — |
| 2019-09-04 | $165.41 | $165.41 | 1,452,000 | — | — |
| 2019-09-03 | $164.65 | $164.65 | 2,682,000 | — | — |
| 2019-08-30 | $170.45 | $170.45 | 1,750,200 | — | — |
| 2019-08-29 | $169.39 | $169.39 | 1,315,500 | — | — |
| 2019-08-28 | $167.08 | $167.08 | 1,803,900 | — | — |
| 2019-08-27 | $165.01 | $165.01 | 1,638,000 | — | — |
| 2019-08-26 | $163.70 | $163.70 | 1,442,100 | — | — |
| 2019-08-23 | $161.53 | $161.53 | 2,095,200 | — | — |
| 2019-08-22 | $166.76 | $166.76 | 1,107,900 | — | — |
| 2019-08-21 | $167.09 | $167.09 | 1,218,300 | — | — |
| 2019-08-20 | $165.94 | $165.94 | 2,085,600 | — | — |
| 2019-08-19 | $165.17 | $165.17 | 3,060,000 | — | — |
| 2019-08-16 | $165.15 | $165.15 | 2,875,800 | — | — |
| 2019-08-15 | $166.62 | $166.62 | 1,478,700 | — | — |
| 2019-08-14 | $166.82 | $166.82 | 1,866,300 | — | — |
| 2019-08-13 | $172.67 | $172.67 | 1,517,400 | — | — |
| 2019-08-12 | $169.96 | $169.96 | 1,089,900 | — | — |
| 2019-08-09 | $171.83 | $171.83 | 1,155,000 | — | — |
| 2019-08-08 | $173.14 | $173.14 | 1,385,400 | — | — |
| 2019-08-07 | $168.45 | $168.45 | 1,475,100 | — | — |
| 2019-08-06 | $167.92 | $167.92 | 1,960,500 | — | — |
| 2019-08-05 | $163.82 | $163.82 | 2,611,200 | — | — |
| 2019-08-02 | $171.20 | $171.20 | 2,204,700 | — | — |
| 2019-08-01 | $174.65 | $174.65 | 1,851,000 | — | — |
| 2019-07-31 | $173.17 | $173.17 | 1,779,900 | — | — |
| 2019-07-30 | $177.21 | $177.21 | 1,217,700 | — | — |
| 2019-07-29 | $176.54 | $176.54 | 1,078,800 | — | — |
| 2019-07-26 | $175.88 | $175.88 | 1,377,300 | — | — |
| 2019-07-25 | $177.23 | $177.23 | 1,751,100 | — | — |
| 2019-07-24 | $181.01 | $181.01 | 1,904,100 | — | — |
| 2019-07-23 | $179.26 | $179.26 | 2,017,500 | — | — |
| 2019-07-22 | $178.50 | $178.50 | 1,962,600 | — | — |
| 2019-07-19 | $176.27 | $176.27 | 4,262,700 | — | — |
| 2019-07-18 | $178.88 | $178.88 | 2,553,300 | — | — |
| 2019-07-17 | $174.50 | $174.50 | 2,050,500 | — | — |
| 2019-07-16 | $171.85 | $171.85 | 2,708,100 | — | — |
| 2019-07-15 | $175.92 | $175.92 | 1,276,500 | — | — |
| 2019-07-12 | $175.42 | $175.42 | 2,198,400 | — | — |
| 2019-07-11 | $178.67 | $178.67 | 1,206,900 | — | — |
| 2019-07-10 | $177.43 | $177.43 | 2,475,900 | — | — |
| 2019-07-09 | $176.09 | $176.09 | 1,911,900 | — | — |
| 2019-07-08 | $177.72 | $177.72 | 1,395,900 | — | — |
| 2019-07-05 | $179.08 | $179.08 | 1,296,300 | — | — |
| 2019-07-03 | $179.06 | $179.06 | 1,459,800 | — | — |
| 2019-07-02 | $176.51 | $176.51 | 1,830,900 | — | — |
| 2019-07-01 | $176.44 | $176.44 | 1,203,900 | — | — |
| 2019-06-28 | $174.85 | $174.85 | 1,834,800 | — | — |
| 2019-06-27 | $172.59 | $172.59 | 1,245,900 | — | — |
| 2019-06-26 | $171.24 | $171.24 | 1,397,100 | — | — |
| 2019-06-25 | $173.51 | $173.51 | 2,030,100 | — | — |
| 2019-06-24 | $175.27 | $175.27 | 1,955,100 | — | — |
| 2019-06-21 | $175.74 | $175.74 | 3,310,800 | — | — |
| 2019-06-20 | $177.68 | $177.68 | 2,682,300 | — | — |
| 2019-06-19 | $173.98 | $173.98 | 1,598,100 | — | — |
| 2019-06-18 | $172.43 | $172.43 | 2,490,300 | — | — |
| 2019-06-17 | $169.05 | $169.05 | 1,840,800 | — | — |
| 2019-06-14 | $165.51 | $165.51 | 1,925,100 | — | — |
| 2019-06-13 | $168.53 | $168.53 | 1,296,000 | — | — |
| 2019-06-12 | $167.31 | $167.31 | 1,712,400 | — | — |
| 2019-06-11 | $168.85 | $168.85 | 2,270,700 | — | — |
| 2019-06-10 | $169.91 | $169.91 | 4,415,100 | — | — |
| 2019-06-07 | $166.35 | $166.35 | 2,533,800 | — | — |
| 2019-06-06 | $161.75 | $161.75 | 1,766,400 | — | — |
| 2019-06-05 | $161.69 | $161.69 | 3,245,700 | — | — |
| 2019-06-04 | $158.14 | $158.14 | 2,300,700 | — | — |
| 2019-06-03 | $152.76 | $152.76 | 3,469,200 | — | — |
| 2019-05-31 | $154.95 | $154.95 | 2,552,700 | — | — |
| 2019-05-30 | $159.07 | $159.07 | 1,434,900 | — | — |
| 2019-05-29 | $157.31 | $157.31 | 2,087,100 | — | — |
| 2019-05-28 | $157.07 | $157.07 | 2,719,200 | — | — |
| 2019-05-24 | $158.84 | $158.84 | 2,324,400 | — | — |
| 2019-05-23 | $157.93 | $157.93 | 3,433,800 | — | — |
| 2019-05-22 | $161.79 | $161.79 | 1,555,800 | — | — |
| 2019-05-21 | $161.19 | $161.19 | 1,725,300 | — | — |
| 2019-05-20 | $161.07 | $161.07 | 1,923,900 | — | — |
| 2019-05-17 | $163.38 | $163.38 | 1,394,400 | — | — |
| 2019-05-16 | $163.91 | $163.91 | 1,792,200 | — | — |
| 2019-05-15 | $163.05 | $163.05 | 1,300,800 | — | — |
| 2019-05-14 | $162.45 | $162.45 | 1,687,800 | — | — |
| 2019-05-13 | $159.58 | $159.58 | 2,781,600 | — | — |
| 2019-05-10 | $165.10 | $165.10 | 2,018,700 | — | — |
| 2019-05-09 | $165.35 | $165.35 | 2,092,500 | — | — |
| 2019-05-08 | $165.23 | $165.23 | 2,474,700 | — | — |
| 2019-05-07 | $163.77 | $163.77 | 3,519,000 | — | — |
| 2019-05-06 | $169.49 | $169.49 | 2,269,800 | — | — |
| 2019-05-03 | $169.31 | $169.31 | 1,387,200 | — | — |
| 2019-05-02 | $167.37 | $167.37 | 2,431,500 | — | — |
| 2019-05-01 | $165.68 | $165.68 | 2,823,300 | — | — |
| 2019-04-30 | $170.21 | $170.21 | 2,109,900 | — | — |
| 2019-04-29 | $170.11 | $170.11 | 2,257,500 | — | — |
| 2019-04-26 | $173.04 | $173.04 | 2,122,500 | — | — |
| 2019-04-25 | $172.59 | $172.59 | 4,370,700 | — | — |
| 2019-04-24 | $169.38 | $169.38 | 4,776,900 | — | — |
| 2019-04-23 | $166.81 | $166.81 | 6,303,600 | — | — |
| 2019-04-22 | $163.69 | $163.69 | 11,266,800 | — | — |
| 2019-04-18 | $176.02 | $176.02 | 7,310,400 | — | — |
| 2019-04-17 | $175.00 | $175.00 | 5,093,400 | — | — |
| 2019-04-16 | $187.14 | $187.14 | 2,602,800 | — | — |
| 2019-04-15 | $192.27 | $192.27 | 1,601,400 | — | — |
| 2019-04-12 | $194.28 | $194.28 | 1,137,300 | — | — |
| 2019-04-11 | $194.88 | $194.88 | 1,161,900 | — | — |
| 2019-04-10 | $195.30 | $195.30 | 1,508,700 | — | — |
| 2019-04-09 | $193.13 | $193.13 | 1,478,700 | — | — |
| 2019-04-08 | $192.78 | $192.78 | 1,509,600 | — | — |
| 2019-04-05 | $191.91 | $191.91 | 1,356,000 | — | — |
| 2019-04-04 | $190.09 | $190.09 | 1,965,600 | — | — |
| 2019-04-03 | $192.09 | $192.09 | 1,401,600 | — | — |
| 2019-04-02 | $191.99 | $191.99 | 1,737,600 | — | — |
| 2019-04-01 | $191.85 | $191.85 | 1,741,200 | — | — |
| 2019-03-29 | $190.19 | $190.19 | 1,521,300 | — | — |
| 2019-03-28 | $187.63 | $187.63 | 984,900 | — | — |
| 2019-03-27 | $186.09 | $186.09 | 1,432,800 | — | — |
| 2019-03-26 | $189.21 | $189.21 | 1,173,300 | — | — |
| 2019-03-25 | $187.57 | $187.57 | 1,185,600 | — | — |
| 2019-03-22 | $187.09 | $187.09 | 1,688,100 | — | — |
| 2019-03-21 | $192.66 | $192.66 | 1,538,700 | — | — |
| 2019-03-20 | $189.79 | $189.79 | 1,959,300 | — | — |
| 2019-03-19 | $187.57 | $187.57 | 1,679,400 | — | — |
| 2019-03-18 | $186.50 | $186.50 | 1,723,500 | — | — |
| 2019-03-15 | $186.07 | $186.07 | 3,847,200 | — | — |
| 2019-03-14 | $186.24 | $186.24 | 1,696,200 | — | — |
| 2019-03-13 | $185.72 | $185.72 | 1,437,600 | — | — |
| 2019-03-12 | $183.38 | $183.38 | 1,557,900 | — | — |
| 2019-03-11 | $180.98 | $180.98 | 1,550,100 | — | — |
| 2019-03-08 | $177.92 | $177.92 | 1,674,300 | — | — |
| 2019-03-07 | $177.72 | $177.72 | 2,139,600 | — | — |
| 2019-03-06 | $178.84 | $178.84 | 1,541,400 | — | — |
| 2019-03-05 | $182.20 | $182.20 | 1,148,400 | — | — |
| 2019-03-04 | $183.31 | $183.31 | 1,508,100 | — | — |
| 2019-03-01 | $186.18 | $186.18 | 2,271,900 | — | — |
| 2019-02-28 | $182.54 | $182.54 | 2,285,400 | — | — |
| 2019-02-27 | $183.14 | $183.14 | 1,506,900 | — | — |
| 2019-02-26 | $182.82 | $182.82 | 1,371,000 | — | — |
| 2019-02-25 | $184.46 | $184.46 | 1,507,500 | — | — |
| 2019-02-22 | $183.95 | $183.95 | 1,694,100 | — | — |
| 2019-02-21 | $183.29 | $183.29 | 1,716,300 | — | — |
| 2019-02-20 | $183.22 | $183.22 | 1,693,500 | — | — |
| 2019-02-19 | $182.72 | $182.72 | 2,005,500 | — | — |
| 2019-02-15 | $182.83 | $182.83 | 2,044,800 | — | — |
| 2019-02-14 | $178.69 | $178.69 | 1,400,400 | — | — |
| 2019-02-13 | $177.82 | $177.82 | 1,918,500 | — | — |
| 2019-02-12 | $179.90 | $179.90 | 2,097,000 | — | — |
| 2019-02-11 | $176.49 | $176.49 | 2,766,000 | — | — |
| 2019-02-08 | $172.35 | $172.35 | 1,758,000 | — | — |
| 2019-02-07 | $169.79 | $169.79 | 2,123,700 | — | — |
| 2019-02-06 | $173.98 | $173.98 | 1,517,100 | — | — |
| 2019-02-05 | $174.30 | $174.30 | 1,730,100 | — | — |
| 2019-02-04 | $174.14 | $174.14 | 1,296,900 | — | — |
| 2019-02-01 | $174.88 | $174.88 | 2,147,700 | — | — |
| 2019-01-31 | $174.55 | $174.55 | 3,026,700 | — | — |
| 2019-01-30 | $169.49 | $169.49 | 2,197,500 | — | — |
| 2019-01-29 | $164.75 | $164.75 | 2,528,100 | — | — |
| 2019-01-28 | $165.58 | $165.58 | 2,828,700 | — | — |
| 2019-01-25 | $171.68 | $171.68 | 6,068,400 | — | — |
| 2019-01-24 | $178.71 | $178.71 | 1,964,400 | — | — |
| 2019-01-23 | $176.65 | $176.65 | 2,279,700 | — | — |
| 2019-01-22 | $178.93 | $178.93 | 2,185,500 | — | — |
| 2019-01-18 | $180.85 | $180.85 | 3,112,800 | — | — |
| 2019-01-17 | $178.09 | $178.09 | 2,963,100 | — | — |
| 2019-01-16 | $171.98 | $171.98 | 1,886,100 | — | — |
| 2019-01-15 | $171.82 | $171.82 | 2,603,700 | — | — |
| 2019-01-14 | $167.57 | $167.57 | 1,919,700 | — | — |
| 2019-01-11 | $168.44 | $168.44 | 2,971,200 | — | — |
| 2019-01-10 | $172.69 | $172.69 | 2,943,000 | — | — |
| 2019-01-09 | $172.37 | $172.37 | 4,309,200 | — | — |
| 2019-01-08 | $161.00 | $161.00 | 2,241,600 | — | — |
| 2019-01-07 | $159.48 | $159.48 | 2,177,400 | — | — |
| 2019-01-04 | $157.23 | $157.23 | 2,759,700 | — | — |
| 2019-01-03 | $150.08 | $150.08 | 2,799,300 | — | — |
| 2019-01-02 | $155.34 | $155.34 | 2,396,100 | — | — |