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
- 2009-07-01 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 | $166.50 | $641.11 | 114,970 | — | — |
| 2019-12-30 | $166.60 | $641.50 | 108,010 | — | — |
| 2019-12-27 | $167.90 | $646.50 | 92,230 | — | — |
| 2019-12-26 | $167.80 | $646.12 | 127,770 | — | — |
| 2019-12-24 | $172.60 | $645.35 | 82,560 | — | — |
| 2019-12-23 | $171.60 | $641.61 | 150,190 | — | — |
| 2019-12-20 | $172.40 | $644.60 | 390,830 | — | — |
| 2019-12-19 | $170.80 | $638.62 | 137,420 | — | — |
| 2019-12-18 | $170.30 | $636.75 | 209,660 | — | — |
| 2019-12-17 | $169.70 | $634.51 | 235,830 | — | — |
| 2019-12-16 | $166.00 | $620.67 | 136,640 | — | — |
| 2019-12-13 | $165.90 | $620.30 | 73,160 | — | — |
| 2019-12-12 | $164.50 | $615.06 | 103,630 | — | — |
| 2019-12-11 | $164.20 | $613.94 | 98,080 | — | — |
| 2019-12-10 | $165.00 | $616.93 | 84,620 | — | — |
| 2019-12-09 | $165.00 | $616.93 | 115,120 | — | — |
| 2019-12-06 | $164.70 | $615.81 | 91,960 | — | — |
| 2019-12-05 | $163.60 | $611.70 | 90,760 | — | — |
| 2019-12-04 | $163.10 | $609.83 | 63,750 | — | — |
| 2019-12-03 | $163.40 | $610.95 | 64,640 | — | — |
| 2019-12-02 | $162.70 | $608.33 | 104,940 | — | — |
| 2019-11-29 | $162.40 | $607.21 | 43,440 | — | — |
| 2019-11-27 | $161.80 | $604.97 | 98,670 | — | — |
| 2019-11-26 | $161.40 | $603.47 | 99,640 | — | — |
| 2019-11-25 | $161.30 | $603.10 | 137,870 | — | — |
| 2019-11-22 | $161.00 | $601.98 | 60,200 | — | — |
| 2019-11-21 | $160.30 | $599.36 | 108,700 | — | — |
| 2019-11-20 | $161.00 | $601.98 | 101,820 | — | — |
| 2019-11-19 | $161.40 | $603.47 | 235,300 | — | — |
| 2019-11-18 | $161.40 | $603.47 | 163,180 | — | — |
| 2019-11-15 | $159.50 | $596.37 | 110,570 | — | — |
| 2019-11-14 | $159.40 | $595.99 | 127,010 | — | — |
| 2019-11-13 | $161.00 | $601.98 | 80,070 | — | — |
| 2019-11-12 | $161.20 | $602.72 | 142,370 | — | — |
| 2019-11-11 | $162.10 | $606.09 | 117,760 | — | — |
| 2019-11-08 | $162.20 | $606.46 | 179,520 | — | — |
| 2019-11-07 | $157.30 | $588.14 | 85,400 | — | — |
| 2019-11-06 | $156.70 | $585.90 | 80,220 | — | — |
| 2019-11-05 | $156.90 | $586.65 | 76,150 | — | — |
| 2019-11-04 | $157.70 | $589.64 | 74,190 | — | — |
| 2019-11-01 | $158.20 | $591.51 | 94,060 | — | — |
| 2019-10-31 | $157.40 | $588.52 | 113,670 | — | — |
| 2019-10-30 | $156.00 | $583.28 | 60,930 | — | — |
| 2019-10-29 | $157.50 | $588.89 | 96,880 | — | — |
| 2019-10-28 | $156.00 | $583.28 | 59,890 | — | — |
| 2019-10-25 | $155.80 | $582.53 | 50,680 | — | — |
| 2019-10-24 | $156.10 | $583.66 | 63,770 | — | — |
| 2019-10-23 | $157.50 | $588.89 | 64,320 | — | — |
| 2019-10-22 | $156.30 | $584.40 | 96,230 | — | — |
| 2019-10-21 | $156.20 | $584.03 | 82,900 | — | — |
| 2019-10-18 | $155.70 | $582.16 | 63,280 | — | — |
| 2019-10-17 | $155.10 | $579.92 | 75,400 | — | — |
| 2019-10-16 | $154.80 | $578.79 | 45,900 | — | — |
| 2019-10-15 | $154.90 | $579.17 | 54,660 | — | — |
| 2019-10-14 | $154.80 | $578.79 | 55,850 | — | — |
| 2019-10-11 | $155.30 | $580.66 | 133,290 | — | — |
| 2019-10-10 | $153.80 | $575.06 | 307,720 | — | — |
| 2019-10-09 | $152.00 | $568.33 | 53,270 | — | — |
| 2019-10-08 | $151.70 | $567.20 | 97,750 | — | — |
| 2019-10-07 | $152.70 | $570.94 | 76,500 | — | — |
| 2019-10-04 | $151.40 | $566.08 | 72,640 | — | — |
| 2019-10-03 | $150.90 | $564.21 | 104,320 | — | — |
| 2019-10-02 | $150.10 | $561.22 | 83,200 | — | — |
| 2019-10-01 | $151.30 | $565.71 | 140,840 | — | — |
| 2019-09-30 | $153.10 | $572.44 | 116,080 | — | — |
| 2019-09-27 | $153.00 | $572.06 | 82,520 | — | — |
| 2019-09-26 | $154.20 | $576.55 | 142,270 | — | — |
| 2019-09-25 | $158.10 | $574.31 | 112,280 | — | — |
| 2019-09-24 | $156.60 | $568.86 | 104,930 | — | — |
| 2019-09-23 | $157.30 | $571.40 | 97,400 | — | — |
| 2019-09-20 | $156.90 | $569.95 | 328,680 | — | — |
| 2019-09-19 | $155.40 | $564.50 | 111,870 | — | — |
| 2019-09-18 | $153.90 | $559.05 | 122,740 | — | — |
| 2019-09-17 | $153.40 | $557.23 | 87,400 | — | — |
| 2019-09-16 | $152.80 | $555.06 | 97,100 | — | — |
| 2019-09-13 | $153.10 | $556.15 | 116,370 | — | — |
| 2019-09-12 | $151.80 | $551.42 | 98,550 | — | — |
| 2019-09-11 | $153.10 | $556.15 | 125,750 | — | — |
| 2019-09-10 | $152.50 | $553.97 | 217,020 | — | — |
| 2019-09-09 | $151.30 | $549.61 | 105,730 | — | — |
| 2019-09-06 | $149.90 | $544.52 | 113,560 | — | — |
| 2019-09-05 | $150.00 | $544.88 | 113,590 | — | — |
| 2019-09-04 | $149.60 | $543.43 | 111,770 | — | — |
| 2019-09-03 | $149.30 | $542.34 | 151,040 | — | — |
| 2019-08-30 | $150.30 | $545.97 | 158,490 | — | — |
| 2019-08-29 | $151.00 | $548.52 | 121,520 | — | — |
| 2019-08-28 | $152.20 | $552.88 | 98,790 | — | — |
| 2019-08-27 | $153.00 | $555.78 | 182,470 | — | — |
| 2019-08-26 | $156.00 | $566.68 | 130,940 | — | — |
| 2019-08-23 | $153.50 | $557.60 | 221,440 | — | — |
| 2019-08-22 | $156.90 | $569.95 | 162,790 | — | — |
| 2019-08-21 | $156.00 | $566.68 | 114,980 | — | — |
| 2019-08-20 | $157.50 | $572.13 | 203,440 | — | — |
| 2019-08-19 | $157.90 | $573.58 | 152,480 | — | — |
| 2019-08-16 | $158.00 | $573.94 | 342,190 | — | — |
| 2019-08-15 | $156.00 | $566.68 | 465,070 | — | — |
| 2019-08-14 | $157.20 | $571.04 | 1,740,080 | — | — |
| 2019-08-13 | $163.60 | $594.29 | 108,200 | — | — |
| 2019-08-12 | $164.70 | $598.28 | 54,610 | — | — |
| 2019-08-09 | $165.90 | $602.64 | 77,570 | — | — |
| 2019-08-08 | $166.20 | $603.73 | 177,020 | — | — |
| 2019-08-07 | $163.20 | $592.83 | 161,240 | — | — |
| 2019-08-06 | $162.00 | $588.47 | 153,720 | — | — |
| 2019-08-05 | $160.20 | $581.94 | 126,790 | — | — |
| 2019-08-02 | $163.70 | $594.65 | 97,060 | — | — |
| 2019-08-01 | $164.20 | $596.47 | 75,290 | — | — |
| 2019-07-31 | $164.80 | $598.65 | 100,040 | — | — |
| 2019-07-30 | $165.50 | $601.19 | 66,660 | — | — |
| 2019-07-29 | $164.70 | $598.28 | 88,920 | — | — |
| 2019-07-26 | $165.00 | $599.37 | 74,980 | — | — |
| 2019-07-25 | $164.60 | $597.92 | 57,590 | — | — |
| 2019-07-24 | $165.70 | $601.92 | 76,940 | — | — |
| 2019-07-23 | $165.40 | $600.83 | 68,000 | — | — |
| 2019-07-22 | $165.00 | $599.37 | 61,070 | — | — |
| 2019-07-19 | $164.10 | $596.10 | 77,270 | — | — |
| 2019-07-18 | $164.60 | $597.92 | 72,390 | — | — |
| 2019-07-17 | $164.50 | $597.56 | 65,780 | — | — |
| 2019-07-16 | $164.40 | $597.19 | 64,560 | — | — |
| 2019-07-15 | $164.00 | $595.74 | 75,520 | — | — |
| 2019-07-12 | $163.90 | $595.38 | 74,000 | — | — |
| 2019-07-11 | $164.00 | $595.74 | 117,570 | — | — |
| 2019-07-10 | $163.00 | $592.11 | 90,600 | — | — |
| 2019-07-09 | $162.30 | $589.56 | 155,130 | — | — |
| 2019-07-08 | $162.70 | $591.02 | 112,760 | — | — |
| 2019-07-05 | $162.80 | $591.38 | 98,520 | — | — |
| 2019-07-03 | $162.20 | $589.20 | 50,450 | — | — |
| 2019-07-02 | $160.60 | $583.39 | 76,430 | — | — |
| 2019-07-01 | $161.20 | $585.57 | 146,230 | — | — |
| 2019-06-28 | $161.20 | $585.57 | 215,300 | — | — |
| 2019-06-27 | $160.00 | $581.21 | 134,650 | — | — |
| 2019-06-26 | $162.00 | $572.13 | 160,380 | — | — |
| 2019-06-25 | $163.00 | $575.66 | 124,130 | — | — |
| 2019-06-24 | $164.50 | $580.96 | 116,920 | — | — |
| 2019-06-21 | $164.10 | $579.54 | 172,670 | — | — |
| 2019-06-20 | $165.40 | $584.14 | 152,710 | — | — |
| 2019-06-19 | $164.90 | $582.37 | 106,210 | — | — |
| 2019-06-18 | $162.50 | $573.89 | 80,870 | — | — |
| 2019-06-17 | $161.40 | $570.01 | 96,490 | — | — |
| 2019-06-14 | $161.90 | $571.78 | 86,570 | — | — |
| 2019-06-13 | $161.20 | $569.30 | 96,280 | — | — |
| 2019-06-12 | $160.70 | $567.54 | 88,730 | — | — |
| 2019-06-11 | $160.60 | $567.18 | 108,680 | — | — |
| 2019-06-10 | $159.90 | $564.71 | 89,100 | — | — |
| 2019-06-07 | $158.80 | $560.83 | 82,470 | — | — |
| 2019-06-06 | $159.50 | $563.30 | 172,350 | — | — |
| 2019-06-05 | $157.80 | $557.30 | 83,130 | — | — |
| 2019-06-04 | $158.20 | $558.71 | 116,030 | — | — |
| 2019-06-03 | $156.90 | $554.12 | 144,750 | — | — |
| 2019-05-31 | $153.90 | $543.52 | 160,670 | — | — |
| 2019-05-30 | $156.00 | $550.94 | 126,670 | — | — |
| 2019-05-29 | $157.50 | $556.24 | 112,800 | — | — |
| 2019-05-28 | $159.30 | $562.59 | 73,070 | — | — |
| 2019-05-24 | $160.70 | $567.54 | 126,930 | — | — |
| 2019-05-23 | $159.30 | $562.59 | 112,480 | — | — |
| 2019-05-22 | $159.60 | $563.65 | 52,500 | — | — |
| 2019-05-21 | $160.30 | $566.12 | 61,110 | — | — |
| 2019-05-20 | $160.50 | $566.83 | 61,360 | — | — |
| 2019-05-17 | $161.40 | $570.01 | 69,910 | — | — |
| 2019-05-16 | $162.20 | $572.83 | 46,970 | — | — |
| 2019-05-15 | $161.80 | $571.42 | 70,120 | — | — |
| 2019-05-14 | $161.70 | $571.07 | 90,920 | — | — |
| 2019-05-13 | $160.20 | $565.77 | 164,330 | — | — |
| 2019-05-10 | $163.10 | $576.01 | 95,880 | — | — |
| 2019-05-09 | $161.10 | $568.95 | 114,400 | — | — |
| 2019-05-08 | $162.00 | $572.13 | 174,420 | — | — |
| 2019-05-07 | $161.40 | $570.01 | 147,490 | — | — |
| 2019-05-06 | $161.70 | $571.07 | 103,970 | — | — |
| 2019-05-03 | $161.90 | $571.78 | 80,180 | — | — |
| 2019-05-02 | $161.20 | $569.30 | 100,510 | — | — |
| 2019-05-01 | $163.50 | $577.43 | 166,020 | — | — |
| 2019-04-30 | $163.20 | $576.37 | 88,140 | — | — |
| 2019-04-29 | $163.20 | $576.37 | 110,620 | — | — |
| 2019-04-26 | $163.90 | $578.84 | 85,990 | — | — |
| 2019-04-25 | $162.80 | $574.95 | 70,290 | — | — |
| 2019-04-24 | $164.00 | $579.19 | 112,110 | — | — |
| 2019-04-23 | $162.70 | $574.60 | 113,880 | — | — |
| 2019-04-22 | $162.30 | $573.19 | 90,770 | — | — |
| 2019-04-18 | $161.30 | $569.66 | 55,620 | — | — |
| 2019-04-17 | $161.20 | $569.30 | 55,890 | — | — |
| 2019-04-16 | $161.60 | $570.72 | 74,560 | — | — |
| 2019-04-15 | $160.40 | $566.48 | 49,820 | — | — |
| 2019-04-12 | $160.80 | $567.89 | 85,110 | — | — |
| 2019-04-11 | $161.10 | $568.95 | 38,400 | — | — |
| 2019-04-10 | $161.00 | $568.60 | 70,470 | — | — |
| 2019-04-09 | $160.40 | $566.48 | 115,870 | — | — |
| 2019-04-08 | $161.70 | $571.07 | 122,080 | — | — |
| 2019-04-05 | $160.00 | $565.07 | 102,940 | — | — |
| 2019-04-04 | $159.50 | $563.30 | 67,480 | — | — |
| 2019-04-03 | $158.50 | $559.77 | 94,680 | — | — |
| 2019-04-02 | $158.70 | $560.47 | 73,970 | — | — |
| 2019-04-01 | $159.50 | $563.30 | 73,450 | — | — |
| 2019-03-29 | $158.00 | $558.00 | 105,880 | — | — |
| 2019-03-28 | $158.70 | $560.47 | 224,690 | — | — |
| 2019-03-27 | $161.10 | $553.06 | 156,920 | — | — |
| 2019-03-26 | $161.90 | $555.80 | 107,890 | — | — |
| 2019-03-25 | $161.10 | $553.06 | 95,370 | — | — |
| 2019-03-22 | $160.90 | $552.37 | 94,130 | — | — |
| 2019-03-21 | $162.20 | $556.83 | 105,070 | — | — |
| 2019-03-20 | $161.50 | $554.43 | 121,750 | — | — |
| 2019-03-19 | $161.80 | $555.46 | 116,350 | — | — |
| 2019-03-18 | $161.60 | $554.77 | 81,440 | — | — |
| 2019-03-15 | $161.00 | $552.71 | 362,330 | — | — |
| 2019-03-14 | $161.30 | $553.74 | 84,260 | — | — |
| 2019-03-13 | $160.40 | $550.65 | 124,450 | — | — |
| 2019-03-12 | $159.80 | $548.59 | 89,500 | — | — |
| 2019-03-11 | $160.40 | $550.65 | 150,040 | — | — |
| 2019-03-08 | $157.80 | $541.73 | 197,590 | — | — |
| 2019-03-07 | $155.50 | $533.83 | 162,370 | — | — |
| 2019-03-06 | $156.60 | $537.61 | 96,880 | — | — |
| 2019-03-05 | $157.90 | $542.07 | 108,450 | — | — |
| 2019-03-04 | $158.70 | $544.82 | 135,090 | — | — |
| 2019-03-01 | $159.10 | $546.19 | 121,340 | — | — |
| 2019-02-28 | $159.20 | $546.53 | 98,570 | — | — |
| 2019-02-27 | $159.40 | $547.22 | 80,700 | — | — |
| 2019-02-26 | $159.70 | $548.25 | 90,840 | — | — |
| 2019-02-25 | $159.80 | $548.59 | 130,940 | — | — |
| 2019-02-22 | $159.20 | $546.53 | 100,790 | — | — |
| 2019-02-21 | $159.10 | $546.19 | 149,440 | — | — |
| 2019-02-20 | $159.00 | $545.85 | 177,690 | — | — |
| 2019-02-19 | $159.80 | $548.59 | 129,050 | — | — |
| 2019-02-15 | $159.70 | $548.25 | 173,510 | — | — |
| 2019-02-14 | $159.40 | $547.22 | 147,080 | — | — |
| 2019-02-13 | $160.10 | $549.62 | 103,330 | — | — |
| 2019-02-12 | $159.80 | $548.59 | 157,580 | — | — |
| 2019-02-11 | $160.10 | $549.62 | 138,110 | — | — |
| 2019-02-08 | $159.10 | $546.19 | 186,160 | — | — |
| 2019-02-07 | $159.60 | $547.91 | 229,660 | — | — |
| 2019-02-06 | $159.90 | $548.94 | 344,990 | — | — |
| 2019-02-05 | $159.40 | $547.22 | 1,854,410 | — | — |
| 2019-02-04 | $163.00 | $559.58 | 87,170 | — | — |
| 2019-02-01 | $161.70 | $555.12 | 99,600 | — | — |
| 2019-01-31 | $161.00 | $552.71 | 136,850 | — | — |
| 2019-01-30 | $160.00 | $549.28 | 96,710 | — | — |
| 2019-01-29 | $159.70 | $548.25 | 84,310 | — | — |
| 2019-01-28 | $160.60 | $551.34 | 69,550 | — | — |
| 2019-01-25 | $160.50 | $551.00 | 48,070 | — | — |
| 2019-01-24 | $159.50 | $547.56 | 51,370 | — | — |
| 2019-01-23 | $158.70 | $544.82 | 56,610 | — | — |
| 2019-01-22 | $157.10 | $539.33 | 66,200 | — | — |
| 2019-01-18 | $157.70 | $541.39 | 53,850 | — | — |
| 2019-01-17 | $157.00 | $538.98 | 84,510 | — | — |
| 2019-01-16 | $157.80 | $541.73 | 50,220 | — | — |
| 2019-01-15 | $156.70 | $537.95 | 52,040 | — | — |
| 2019-01-14 | $156.50 | $537.27 | 54,130 | — | — |
| 2019-01-11 | $155.90 | $535.21 | 49,190 | — | — |
| 2019-01-10 | $154.40 | $530.06 | 64,860 | — | — |
| 2019-01-09 | $154.50 | $530.40 | 89,180 | — | — |
| 2019-01-08 | $153.30 | $526.28 | 110,150 | — | — |
| 2019-01-07 | $152.40 | $523.19 | 65,840 | — | — |
| 2019-01-04 | $151.20 | $519.07 | 87,340 | — | — |
| 2019-01-03 | $148.90 | $511.17 | 80,150 | — | — |
| 2019-01-02 | $146.70 | $503.62 | 74,020 | — | — |