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
- 1986-12-03 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 | $159.20 | $223.79 | 8,400 | — | — |
| 2019-12-30 | $157.20 | $220.98 | 7,500 | — | — |
| 2019-12-27 | $156.54 | $220.05 | 4,100 | — | — |
| 2019-12-26 | $155.35 | $218.38 | 6,100 | — | — |
| 2019-12-24 | $155.97 | $219.25 | 5,900 | — | — |
| 2019-12-23 | $156.40 | $219.85 | 8,100 | — | — |
| 2019-12-20 | $157.50 | $221.40 | 12,800 | — | — |
| 2019-12-19 | $158.50 | $222.80 | 11,700 | — | — |
| 2019-12-18 | $158.31 | $222.54 | 7,700 | — | — |
| 2019-12-17 | $159.50 | $224.21 | 7,700 | — | — |
| 2019-12-16 | $159.20 | $223.79 | 15,600 | — | — |
| 2019-12-13 | $158.91 | $223.38 | 7,700 | — | — |
| 2019-12-12 | $157.70 | $221.68 | 8,200 | — | — |
| 2019-12-11 | $157.00 | $220.70 | 5,400 | — | — |
| 2019-12-10 | $156.50 | $219.99 | 10,400 | — | — |
| 2019-12-09 | $158.42 | $222.69 | 7,200 | — | — |
| 2019-12-06 | $158.34 | $222.58 | 7,600 | — | — |
| 2019-12-05 | $157.50 | $221.40 | 8,200 | — | — |
| 2019-12-04 | $159.92 | $224.80 | 17,400 | — | — |
| 2019-12-03 | $159.10 | $223.65 | 4,300 | — | — |
| 2019-12-02 | $161.50 | $227.02 | 13,200 | — | — |
| 2019-11-29 | $160.25 | $225.26 | 12,300 | — | — |
| 2019-11-27 | $167.20 | $223.23 | 18,600 | — | — |
| 2019-11-26 | $165.00 | $220.29 | 8,500 | — | — |
| 2019-11-25 | $163.89 | $218.81 | 7,500 | — | — |
| 2019-11-22 | $162.11 | $216.43 | 2,300 | — | — |
| 2019-11-21 | $162.16 | $216.50 | 6,400 | — | — |
| 2019-11-20 | $162.48 | $216.92 | 5,000 | — | — |
| 2019-11-19 | $165.96 | $221.57 | 4,000 | — | — |
| 2019-11-18 | $165.31 | $220.70 | 5,100 | — | — |
| 2019-11-15 | $163.90 | $218.82 | 6,400 | — | — |
| 2019-11-14 | $162.80 | $217.35 | 8,200 | — | — |
| 2019-11-13 | $161.35 | $215.42 | 18,800 | — | — |
| 2019-11-12 | $163.50 | $218.29 | 1,400 | — | — |
| 2019-11-11 | $157.60 | $210.41 | 5,000 | — | — |
| 2019-11-08 | $158.01 | $210.96 | 7,000 | — | — |
| 2019-11-07 | $161.00 | $214.95 | 11,000 | — | — |
| 2019-11-06 | $159.50 | $212.95 | 5,200 | — | — |
| 2019-11-05 | $154.99 | $206.92 | 14,200 | — | — |
| 2019-11-04 | $151.50 | $202.27 | 14,300 | — | — |
| 2019-11-01 | $158.10 | $211.08 | 13,300 | — | — |
| 2019-10-31 | $151.70 | $202.53 | 6,600 | — | — |
| 2019-10-30 | $156.60 | $209.07 | 11,300 | — | — |
| 2019-10-29 | $160.60 | $214.41 | 8,300 | — | — |
| 2019-10-28 | $168.97 | $225.59 | 4,800 | — | — |
| 2019-10-25 | $169.99 | $226.95 | 5,100 | — | — |
| 2019-10-24 | $172.77 | $230.66 | 5,000 | — | — |
| 2019-10-23 | $174.49 | $232.96 | 5,000 | — | — |
| 2019-10-22 | $174.50 | $232.97 | 12,300 | — | — |
| 2019-10-21 | $176.95 | $236.24 | 3,300 | — | — |
| 2019-10-18 | $176.00 | $234.97 | 11,800 | — | — |
| 2019-10-17 | $179.48 | $239.62 | 7,100 | — | — |
| 2019-10-16 | $173.50 | $231.64 | 11,800 | — | — |
| 2019-10-15 | $162.80 | $217.35 | 3,000 | — | — |
| 2019-10-14 | $162.05 | $216.35 | 2,000 | — | — |
| 2019-10-11 | $162.05 | $216.35 | 2,900 | — | — |
| 2019-10-10 | $162.00 | $216.28 | 1,200 | — | — |
| 2019-10-09 | $161.50 | $215.62 | 4,000 | — | — |
| 2019-10-08 | $160.30 | $214.01 | 2,500 | — | — |
| 2019-10-07 | $159.91 | $213.49 | 6,800 | — | — |
| 2019-10-04 | $162.25 | $216.62 | 2,500 | — | — |
| 2019-10-03 | $162.50 | $216.95 | 2,300 | — | — |
| 2019-10-02 | $160.61 | $214.43 | 3,700 | — | — |
| 2019-10-01 | $160.50 | $214.28 | 4,600 | — | — |
| 2019-09-30 | $160.10 | $213.75 | 2,600 | — | — |
| 2019-09-27 | $159.10 | $212.41 | 9,300 | — | — |
| 2019-09-26 | $154.50 | $206.27 | 1,000 | — | — |
| 2019-09-25 | $155.12 | $207.10 | 4,700 | — | — |
| 2019-09-24 | $156.50 | $208.94 | 9,600 | — | — |
| 2019-09-23 | $155.27 | $207.30 | 6,400 | — | — |
| 2019-09-20 | $157.87 | $210.77 | 10,000 | — | — |
| 2019-09-19 | $156.71 | $209.22 | 600 | — | — |
| 2019-09-18 | $157.98 | $210.92 | 21,600 | — | — |
| 2019-09-17 | $161.52 | $215.64 | 2,000 | — | — |
| 2019-09-16 | $162.20 | $216.55 | 6,900 | — | — |
| 2019-09-13 | $161.99 | $216.27 | 5,400 | — | — |
| 2019-09-12 | $160.50 | $214.28 | 6,700 | — | — |
| 2019-09-11 | $157.20 | $209.88 | 8,600 | — | — |
| 2019-09-10 | $150.00 | $200.26 | 2,200 | — | — |
| 2019-09-09 | $148.20 | $197.86 | 6,200 | — | — |
| 2019-09-06 | $148.30 | $197.99 | 12,300 | — | — |
| 2019-09-05 | $154.90 | $206.80 | 4,000 | — | — |
| 2019-09-04 | $152.40 | $203.47 | 3,700 | — | — |
| 2019-09-03 | $149.02 | $198.95 | 6,700 | — | — |
| 2019-08-30 | $147.20 | $196.52 | 5,700 | — | — |
| 2019-08-29 | $145.02 | $193.08 | 5,300 | — | — |
| 2019-08-28 | $140.50 | $187.06 | 4,500 | — | — |
| 2019-08-27 | $141.36 | $188.21 | 5,800 | — | — |
| 2019-08-26 | $140.00 | $186.40 | 4,700 | — | — |
| 2019-08-23 | $134.04 | $178.46 | 3,200 | — | — |
| 2019-08-22 | $136.06 | $181.15 | 9,800 | — | — |
| 2019-08-21 | $138.20 | $184.00 | 9,300 | — | — |
| 2019-08-20 | $140.00 | $186.40 | 900 | — | — |
| 2019-08-19 | $142.00 | $189.06 | 4,400 | — | — |
| 2019-08-16 | $140.09 | $186.52 | 5,100 | — | — |
| 2019-08-15 | $141.54 | $188.45 | 1,500 | — | — |
| 2019-08-14 | $145.20 | $193.32 | 1,900 | — | — |
| 2019-08-13 | $148.53 | $197.75 | 5,400 | — | — |
| 2019-08-12 | $149.00 | $198.38 | 3,300 | — | — |
| 2019-08-09 | $154.52 | $205.73 | 2,000 | — | — |
| 2019-08-08 | $155.63 | $207.21 | 2,100 | — | — |
| 2019-08-07 | $154.64 | $205.89 | 400 | — | — |
| 2019-08-06 | $154.59 | $205.82 | 4,000 | — | — |
| 2019-08-05 | $153.24 | $204.02 | 1,000 | — | — |
| 2019-08-02 | $158.30 | $210.76 | 2,600 | — | — |
| 2019-08-01 | $160.45 | $213.62 | 2,900 | — | — |
| 2019-07-31 | $164.10 | $218.48 | 1,600 | — | — |
| 2019-07-30 | $163.62 | $217.84 | 1,800 | — | — |
| 2019-07-29 | $162.80 | $216.75 | 2,900 | — | — |
| 2019-07-26 | $165.25 | $220.01 | 500 | — | — |
| 2019-07-25 | $164.79 | $219.40 | 900 | — | — |
| 2019-07-24 | $166.20 | $221.28 | 800 | — | — |
| 2019-07-23 | $164.70 | $219.28 | 1,100 | — | — |
| 2019-07-22 | $162.63 | $216.53 | 1,000 | — | — |
| 2019-07-19 | $160.45 | $213.62 | 1,000 | — | — |
| 2019-07-18 | $161.80 | $215.42 | 1,900 | — | — |
| 2019-07-17 | $160.26 | $213.37 | 400 | — | — |
| 2019-07-16 | $160.91 | $214.24 | 1,700 | — | — |
| 2019-07-15 | $158.80 | $211.43 | 1,600 | — | — |
| 2019-07-12 | $156.91 | $208.91 | 7,500 | — | — |
| 2019-07-11 | $157.99 | $210.35 | 4,600 | — | — |
| 2019-07-10 | $162.47 | $216.31 | 1,100 | — | — |
| 2019-07-09 | $163.00 | $217.02 | 2,400 | — | — |
| 2019-07-08 | $164.58 | $219.12 | 2,200 | — | — |
| 2019-07-05 | $164.34 | $218.80 | 1,000 | — | — |
| 2019-07-03 | $165.02 | $219.71 | 400 | — | — |
| 2019-07-02 | $166.67 | $221.90 | 500 | — | — |
| 2019-07-01 | $165.74 | $220.67 | 2,600 | — | — |
| 2019-06-28 | $167.00 | $222.34 | 7,100 | — | — |
| 2019-06-27 | $165.56 | $220.43 | 3,500 | — | — |
| 2019-06-26 | $160.39 | $213.54 | 1,900 | — | — |
| 2019-06-25 | $162.78 | $216.73 | 2,600 | — | — |
| 2019-06-24 | $165.12 | $219.84 | 1,000 | — | — |
| 2019-06-21 | $167.00 | $222.34 | 6,600 | — | — |
| 2019-06-20 | $165.00 | $219.68 | 400 | — | — |
| 2019-06-19 | $165.00 | $219.68 | 1,500 | — | — |
| 2019-06-18 | $163.68 | $217.92 | 1,600 | — | — |
| 2019-06-17 | $162.33 | $216.13 | 1,900 | — | — |
| 2019-06-14 | $161.00 | $214.36 | 1,100 | — | — |
| 2019-06-13 | $157.80 | $210.10 | 800 | — | — |
| 2019-06-12 | $154.59 | $205.29 | 2,300 | — | — |
| 2019-06-11 | $155.57 | $206.59 | 4,800 | — | — |
| 2019-06-10 | $156.00 | $207.16 | 5,400 | — | — |
| 2019-06-07 | $154.30 | $204.90 | 600 | — | — |
| 2019-06-06 | $154.45 | $205.10 | 4,500 | — | — |
| 2019-06-05 | $153.62 | $204.00 | 3,500 | — | — |
| 2019-06-04 | $157.00 | $208.49 | 2,200 | — | — |
| 2019-06-03 | $156.90 | $208.36 | 6,000 | — | — |
| 2019-05-31 | $154.41 | $205.05 | 1,200 | — | — |
| 2019-05-30 | $158.99 | $211.13 | 4,500 | — | — |
| 2019-05-29 | $159.00 | $211.15 | 7,100 | — | — |
| 2019-05-28 | $160.50 | $213.14 | 3,200 | — | — |
| 2019-05-24 | $159.85 | $212.27 | 2,300 | — | — |
| 2019-05-23 | $157.56 | $209.23 | 4,400 | — | — |
| 2019-05-22 | $158.65 | $210.68 | 2,100 | — | — |
| 2019-05-21 | $160.79 | $213.52 | 2,000 | — | — |
| 2019-05-20 | $160.00 | $212.47 | 1,600 | — | — |
| 2019-05-17 | $159.74 | $212.13 | 2,000 | — | — |
| 2019-05-16 | $160.95 | $213.73 | 2,400 | — | — |
| 2019-05-15 | $161.48 | $214.44 | 1,800 | — | — |
| 2019-05-14 | $162.81 | $216.20 | 6,000 | — | — |
| 2019-05-13 | $158.00 | $209.82 | 3,100 | — | — |
| 2019-05-10 | $160.55 | $213.20 | 3,800 | — | — |
| 2019-05-09 | $162.61 | $215.94 | 1,400 | — | — |
| 2019-05-08 | $163.85 | $217.59 | 1,600 | — | — |
| 2019-05-07 | $164.02 | $217.81 | 1,100 | — | — |
| 2019-05-06 | $164.01 | $217.80 | 1,500 | — | — |
| 2019-05-03 | $166.60 | $221.24 | 6,200 | — | — |
| 2019-05-02 | $166.30 | $220.84 | 1,900 | — | — |
| 2019-05-01 | $168.50 | $223.76 | 3,300 | — | — |
| 2019-04-30 | $168.92 | $224.32 | 6,800 | — | — |
| 2019-04-29 | $169.90 | $225.62 | 9,900 | — | — |
| 2019-04-26 | $167.50 | $222.43 | 4,400 | — | — |
| 2019-04-25 | $164.00 | $217.78 | 1,500 | — | — |
| 2019-04-24 | $164.00 | $217.78 | 2,700 | — | — |
| 2019-04-23 | $164.60 | $218.58 | 2,600 | — | — |
| 2019-04-22 | $165.00 | $219.11 | 1,900 | — | — |
| 2019-04-18 | $165.70 | $220.04 | 3,600 | — | — |
| 2019-04-17 | $164.90 | $218.98 | 2,400 | — | — |
| 2019-04-16 | $163.00 | $216.46 | 4,800 | — | — |
| 2019-04-15 | $161.10 | $213.93 | 1,500 | — | — |
| 2019-04-12 | $160.61 | $213.28 | 5,000 | — | — |
| 2019-04-11 | $160.20 | $212.74 | 17,600 | — | — |
| 2019-04-10 | $159.36 | $211.62 | 13,200 | — | — |
| 2019-04-09 | $159.34 | $211.60 | 3,800 | — | — |
| 2019-04-08 | $159.56 | $211.89 | 3,200 | — | — |
| 2019-04-05 | $160.50 | $213.14 | 8,300 | — | — |
| 2019-04-04 | $161.00 | $213.80 | 8,300 | — | — |
| 2019-04-03 | $159.30 | $211.54 | 10,600 | — | — |
| 2019-04-02 | $161.40 | $214.33 | 4,400 | — | — |
| 2019-04-01 | $160.60 | $213.27 | 7,800 | — | — |
| 2019-03-29 | $157.90 | $209.68 | 11,600 | — | — |
| 2019-03-28 | $156.40 | $207.69 | 2,100 | — | — |
| 2019-03-27 | $156.00 | $207.16 | 3,300 | — | — |
| 2019-03-26 | $157.25 | $208.82 | 2,800 | — | — |
| 2019-03-25 | $156.80 | $208.22 | 4,700 | — | — |
| 2019-03-22 | $160.03 | $212.51 | 900 | — | — |
| 2019-03-21 | $166.52 | $221.13 | 2,200 | — | — |
| 2019-03-20 | $168.29 | $222.95 | 800 | — | — |
| 2019-03-19 | $168.12 | $222.73 | 1,000 | — | — |
| 2019-03-18 | $168.70 | $223.49 | 3,100 | — | — |
| 2019-03-15 | $166.80 | $220.98 | 5,600 | — | — |
| 2019-03-14 | $169.42 | $224.45 | 4,100 | — | — |
| 2019-03-13 | $170.50 | $225.88 | 4,200 | — | — |
| 2019-03-12 | $168.76 | $223.57 | 1,800 | — | — |
| 2019-03-11 | $168.85 | $223.69 | 2,900 | — | — |
| 2019-03-08 | $167.68 | $222.14 | 19,200 | — | — |
| 2019-03-07 | $164.00 | $217.27 | 13,200 | — | — |
| 2019-03-06 | $167.54 | $221.96 | 2,600 | — | — |
| 2019-03-05 | $171.90 | $227.73 | 2,400 | — | — |
| 2019-03-04 | $170.22 | $225.51 | 1,000 | — | — |
| 2019-03-01 | $171.76 | $227.55 | 5,700 | — | — |
| 2019-02-28 | $170.41 | $225.76 | 2,500 | — | — |
| 2019-02-27 | $171.13 | $226.71 | 2,600 | — | — |
| 2019-02-26 | $173.00 | $229.19 | 3,000 | — | — |
| 2019-02-25 | $172.11 | $228.01 | 2,400 | — | — |
| 2019-02-22 | $173.10 | $229.32 | 6,400 | — | — |
| 2019-02-21 | $173.80 | $230.25 | 2,700 | — | — |
| 2019-02-20 | $172.20 | $228.13 | 3,700 | — | — |
| 2019-02-19 | $173.40 | $229.72 | 12,200 | — | — |
| 2019-02-15 | $170.00 | $225.22 | 3,000 | — | — |
| 2019-02-14 | $164.30 | $217.66 | 900 | — | — |
| 2019-02-13 | $164.50 | $217.93 | 1,000 | — | — |
| 2019-02-12 | $163.50 | $216.60 | 4,400 | — | — |
| 2019-02-11 | $164.20 | $217.53 | 2,800 | — | — |
| 2019-02-08 | $169.12 | $224.05 | 2,200 | — | — |
| 2019-02-07 | $172.49 | $228.51 | 1,000 | — | — |
| 2019-02-06 | $171.20 | $226.81 | 1,600 | — | — |
| 2019-02-05 | $172.29 | $228.25 | 1,500 | — | — |
| 2019-02-04 | $171.60 | $227.34 | 1,300 | — | — |
| 2019-02-01 | $171.76 | $227.55 | 1,700 | — | — |
| 2019-01-31 | $172.73 | $228.83 | 6,000 | — | — |
| 2019-01-30 | $172.93 | $229.10 | 3,700 | — | — |
| 2019-01-29 | $169.51 | $224.57 | 2,800 | — | — |
| 2019-01-28 | $172.35 | $228.33 | 3,300 | — | — |
| 2019-01-25 | $174.30 | $230.91 | 3,000 | — | — |
| 2019-01-24 | $172.42 | $228.42 | 1,200 | — | — |
| 2019-01-23 | $172.78 | $228.90 | 3,900 | — | — |
| 2019-01-22 | $172.99 | $229.18 | 1,600 | — | — |
| 2019-01-18 | $172.72 | $228.82 | 5,200 | — | — |
| 2019-01-17 | $172.67 | $228.75 | 2,700 | — | — |
| 2019-01-16 | $172.62 | $228.69 | 4,500 | — | — |
| 2019-01-15 | $172.90 | $229.06 | 2,600 | — | — |
| 2019-01-14 | $173.10 | $229.32 | 2,900 | — | — |
| 2019-01-11 | $173.90 | $230.38 | 1,900 | — | — |
| 2019-01-10 | $174.74 | $231.50 | 5,800 | — | — |
| 2019-01-09 | $175.68 | $232.74 | 1,400 | — | — |
| 2019-01-08 | $172.31 | $228.28 | 1,500 | — | — |
| 2019-01-07 | $173.98 | $230.49 | 4,700 | — | — |
| 2019-01-04 | $174.50 | $231.18 | 6,600 | — | — |
| 2019-01-03 | $172.98 | $229.16 | 1,500 | — | — |
| 2019-01-02 | $175.75 | $232.83 | 6,100 | — | — |