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
- 1986-02-04 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 | $184.27 | $218.83 | 89,600 | — | — |
| 2019-12-30 | $185.93 | $220.81 | 66,000 | — | — |
| 2019-12-27 | $186.63 | $221.64 | 124,600 | — | — |
| 2019-12-26 | $186.18 | $221.10 | 83,800 | — | — |
| 2019-12-24 | $185.61 | $220.43 | 50,800 | — | — |
| 2019-12-23 | $186.31 | $221.26 | 72,900 | — | — |
| 2019-12-20 | $187.22 | $222.34 | 311,100 | — | — |
| 2019-12-19 | $184.49 | $219.10 | 86,600 | — | — |
| 2019-12-18 | $183.12 | $216.79 | 89,400 | — | — |
| 2019-12-17 | $182.46 | $216.01 | 90,700 | — | — |
| 2019-12-16 | $184.42 | $218.33 | 76,300 | — | — |
| 2019-12-13 | $185.03 | $219.05 | 47,400 | — | — |
| 2019-12-12 | $185.02 | $219.04 | 66,500 | — | — |
| 2019-12-11 | $187.10 | $221.50 | 78,900 | — | — |
| 2019-12-10 | $186.32 | $220.57 | 86,700 | — | — |
| 2019-12-09 | $185.41 | $219.50 | 85,000 | — | — |
| 2019-12-06 | $188.80 | $223.51 | 65,700 | — | — |
| 2019-12-05 | $188.01 | $222.58 | 93,800 | — | — |
| 2019-12-04 | $188.10 | $222.68 | 64,300 | — | — |
| 2019-12-03 | $186.94 | $221.31 | 112,700 | — | — |
| 2019-12-02 | $184.25 | $218.12 | 113,400 | — | — |
| 2019-11-29 | $185.00 | $219.01 | 38,200 | — | — |
| 2019-11-27 | $186.29 | $220.54 | 110,100 | — | — |
| 2019-11-26 | $187.62 | $222.11 | 62,200 | — | — |
| 2019-11-25 | $186.72 | $221.05 | 84,800 | — | — |
| 2019-11-22 | $185.51 | $219.62 | 82,800 | — | — |
| 2019-11-21 | $187.92 | $222.47 | 70,700 | — | — |
| 2019-11-20 | $188.00 | $222.56 | 89,900 | — | — |
| 2019-11-19 | $186.83 | $221.18 | 65,000 | — | — |
| 2019-11-18 | $185.35 | $219.43 | 74,400 | — | — |
| 2019-11-15 | $186.08 | $220.29 | 70,500 | — | — |
| 2019-11-14 | $183.09 | $216.75 | 60,600 | — | — |
| 2019-11-13 | $183.64 | $217.40 | 76,200 | — | — |
| 2019-11-12 | $181.70 | $215.11 | 111,400 | — | — |
| 2019-11-11 | $183.62 | $217.38 | 61,200 | — | — |
| 2019-11-08 | $180.93 | $214.19 | 111,800 | — | — |
| 2019-11-07 | $190.58 | $225.62 | 92,600 | — | — |
| 2019-11-06 | $190.23 | $225.20 | 102,000 | — | — |
| 2019-11-05 | $188.16 | $222.75 | 112,100 | — | — |
| 2019-11-04 | $189.36 | $224.17 | 111,300 | — | — |
| 2019-11-01 | $189.78 | $224.67 | 108,100 | — | — |
| 2019-10-31 | $190.76 | $225.83 | 60,800 | — | — |
| 2019-10-30 | $192.24 | $227.58 | 104,400 | — | — |
| 2019-10-29 | $193.06 | $228.55 | 76,800 | — | — |
| 2019-10-28 | $190.62 | $225.67 | 62,000 | — | — |
| 2019-10-25 | $188.96 | $223.70 | 64,100 | — | — |
| 2019-10-24 | $190.10 | $225.05 | 44,100 | — | — |
| 2019-10-23 | $189.97 | $224.90 | 66,300 | — | — |
| 2019-10-22 | $191.97 | $227.26 | 58,300 | — | — |
| 2019-10-21 | $193.66 | $229.26 | 59,800 | — | — |
| 2019-10-18 | $194.86 | $230.68 | 66,800 | — | — |
| 2019-10-17 | $195.50 | $231.44 | 87,200 | — | — |
| 2019-10-16 | $193.27 | $228.80 | 66,500 | — | — |
| 2019-10-15 | $191.83 | $227.10 | 76,900 | — | — |
| 2019-10-14 | $192.13 | $227.45 | 43,400 | — | — |
| 2019-10-11 | $192.59 | $228.00 | 61,300 | — | — |
| 2019-10-10 | $191.98 | $227.28 | 56,800 | — | — |
| 2019-10-09 | $192.10 | $227.42 | 74,300 | — | — |
| 2019-10-08 | $192.61 | $228.02 | 118,600 | — | — |
| 2019-10-07 | $192.48 | $227.87 | 103,400 | — | — |
| 2019-10-04 | $195.66 | $231.63 | 58,700 | — | — |
| 2019-10-03 | $192.85 | $228.31 | 98,500 | — | — |
| 2019-10-02 | $190.57 | $225.61 | 80,100 | — | — |
| 2019-10-01 | $189.33 | $224.14 | 164,300 | — | — |
| 2019-09-30 | $192.00 | $227.30 | 242,800 | — | — |
| 2019-09-27 | $191.40 | $226.59 | 60,400 | — | — |
| 2019-09-26 | $192.29 | $227.64 | 93,700 | — | — |
| 2019-09-25 | $194.71 | $230.51 | 248,100 | — | — |
| 2019-09-24 | $191.52 | $226.73 | 76,900 | — | — |
| 2019-09-23 | $192.44 | $227.82 | 74,800 | — | — |
| 2019-09-20 | $191.64 | $226.87 | 191,300 | — | — |
| 2019-09-19 | $192.35 | $227.71 | 88,400 | — | — |
| 2019-09-18 | $192.11 | $227.43 | 79,900 | — | — |
| 2019-09-17 | $192.99 | $227.88 | 83,600 | — | — |
| 2019-09-16 | $192.21 | $226.96 | 102,400 | — | — |
| 2019-09-13 | $189.25 | $223.46 | 114,100 | — | — |
| 2019-09-12 | $189.60 | $223.88 | 102,500 | — | — |
| 2019-09-11 | $189.10 | $223.29 | 146,600 | — | — |
| 2019-09-10 | $187.57 | $221.48 | 181,000 | — | — |
| 2019-09-09 | $193.42 | $228.39 | 97,500 | — | — |
| 2019-09-06 | $193.38 | $228.34 | 95,700 | — | — |
| 2019-09-05 | $194.29 | $229.41 | 121,700 | — | — |
| 2019-09-04 | $192.54 | $227.35 | 122,300 | — | — |
| 2019-09-03 | $195.51 | $230.85 | 94,100 | — | — |
| 2019-08-30 | $193.06 | $227.96 | 113,800 | — | — |
| 2019-08-29 | $191.22 | $225.79 | 62,400 | — | — |
| 2019-08-28 | $189.06 | $223.24 | 67,800 | — | — |
| 2019-08-27 | $188.68 | $222.79 | 85,100 | — | — |
| 2019-08-26 | $191.23 | $225.80 | 81,900 | — | — |
| 2019-08-23 | $186.15 | $219.80 | 75,500 | — | — |
| 2019-08-22 | $189.46 | $223.71 | 92,700 | — | — |
| 2019-08-21 | $189.35 | $223.58 | 102,000 | — | — |
| 2019-08-20 | $191.13 | $225.68 | 136,800 | — | — |
| 2019-08-19 | $195.09 | $230.36 | 66,000 | — | — |
| 2019-08-16 | $193.51 | $228.49 | 95,200 | — | — |
| 2019-08-15 | $192.19 | $226.93 | 84,900 | — | — |
| 2019-08-14 | $187.27 | $221.13 | 109,300 | — | — |
| 2019-08-13 | $189.93 | $224.27 | 83,800 | — | — |
| 2019-08-12 | $188.52 | $222.60 | 60,400 | — | — |
| 2019-08-09 | $186.43 | $220.13 | 92,300 | — | — |
| 2019-08-08 | $186.15 | $219.80 | 57,800 | — | — |
| 2019-08-07 | $184.87 | $218.29 | 72,400 | — | — |
| 2019-08-06 | $182.07 | $214.98 | 93,900 | — | — |
| 2019-08-05 | $181.74 | $214.60 | 97,700 | — | — |
| 2019-08-02 | $182.12 | $215.04 | 150,600 | — | — |
| 2019-08-01 | $181.29 | $214.06 | 140,700 | — | — |
| 2019-07-31 | $185.84 | $219.44 | 179,500 | — | — |
| 2019-07-30 | $185.12 | $218.59 | 347,900 | — | — |
| 2019-07-29 | $163.20 | $192.70 | 87,600 | — | — |
| 2019-07-26 | $163.87 | $193.49 | 51,000 | — | — |
| 2019-07-25 | $161.58 | $190.79 | 61,600 | — | — |
| 2019-07-24 | $161.97 | $191.25 | 87,600 | — | — |
| 2019-07-23 | $162.99 | $192.46 | 54,400 | — | — |
| 2019-07-22 | $163.56 | $193.13 | 31,800 | — | — |
| 2019-07-19 | $164.07 | $193.73 | 56,900 | — | — |
| 2019-07-18 | $165.25 | $195.12 | 34,300 | — | — |
| 2019-07-17 | $163.66 | $193.25 | 45,400 | — | — |
| 2019-07-16 | $162.87 | $192.31 | 65,500 | — | — |
| 2019-07-15 | $162.95 | $192.41 | 73,900 | — | — |
| 2019-07-12 | $163.89 | $193.52 | 60,500 | — | — |
| 2019-07-11 | $163.24 | $192.75 | 42,800 | — | — |
| 2019-07-10 | $163.65 | $193.23 | 62,000 | — | — |
| 2019-07-09 | $162.93 | $192.38 | 74,900 | — | — |
| 2019-07-08 | $163.32 | $192.85 | 58,700 | — | — |
| 2019-07-05 | $163.80 | $193.41 | 30,100 | — | — |
| 2019-07-03 | $163.91 | $193.54 | 29,900 | — | — |
| 2019-07-02 | $162.41 | $191.77 | 43,700 | — | — |
| 2019-07-01 | $161.57 | $190.78 | 77,700 | — | — |
| 2019-06-28 | $160.95 | $190.05 | 183,800 | — | — |
| 2019-06-27 | $160.52 | $189.54 | 63,300 | — | — |
| 2019-06-26 | $157.90 | $186.45 | 83,300 | — | — |
| 2019-06-25 | $162.42 | $191.78 | 51,100 | — | — |
| 2019-06-24 | $161.55 | $190.76 | 52,400 | — | — |
| 2019-06-21 | $162.56 | $191.95 | 115,800 | — | — |
| 2019-06-20 | $163.35 | $192.88 | 65,700 | — | — |
| 2019-06-19 | $164.55 | $194.30 | 55,100 | — | — |
| 2019-06-18 | $161.96 | $191.24 | 66,700 | — | — |
| 2019-06-17 | $162.44 | $191.81 | 58,000 | — | — |
| 2019-06-14 | $164.11 | $193.78 | 61,100 | — | — |
| 2019-06-13 | $164.30 | $194.00 | 70,400 | — | — |
| 2019-06-12 | $164.39 | $194.11 | 56,900 | — | — |
| 2019-06-11 | $162.92 | $192.37 | 65,600 | — | — |
| 2019-06-10 | $164.46 | $193.60 | 58,700 | — | — |
| 2019-06-07 | $164.07 | $193.14 | 53,500 | — | — |
| 2019-06-06 | $163.39 | $192.34 | 46,500 | — | — |
| 2019-06-05 | $163.33 | $192.27 | 61,000 | — | — |
| 2019-06-04 | $160.86 | $189.36 | 72,500 | — | — |
| 2019-06-03 | $159.85 | $188.17 | 91,700 | — | — |
| 2019-05-31 | $160.85 | $189.35 | 73,800 | — | — |
| 2019-05-30 | $160.45 | $188.88 | 45,900 | — | — |
| 2019-05-29 | $160.16 | $188.54 | 63,800 | — | — |
| 2019-05-28 | $162.10 | $190.82 | 92,500 | — | — |
| 2019-05-24 | $162.58 | $191.39 | 50,100 | — | — |
| 2019-05-23 | $162.56 | $191.36 | 60,100 | — | — |
| 2019-05-22 | $165.68 | $195.04 | 72,100 | — | — |
| 2019-05-21 | $164.85 | $194.06 | 60,500 | — | — |
| 2019-05-20 | $162.99 | $191.87 | 62,600 | — | — |
| 2019-05-17 | $163.85 | $192.88 | 57,400 | — | — |
| 2019-05-16 | $163.56 | $192.54 | 76,600 | — | — |
| 2019-05-15 | $163.97 | $193.02 | 62,900 | — | — |
| 2019-05-14 | $163.29 | $192.22 | 67,800 | — | — |
| 2019-05-13 | $162.82 | $191.67 | 61,500 | — | — |
| 2019-05-10 | $161.92 | $190.61 | 44,100 | — | — |
| 2019-05-09 | $160.57 | $189.02 | 62,700 | — | — |
| 2019-05-08 | $160.24 | $188.63 | 53,900 | — | — |
| 2019-05-07 | $160.46 | $188.89 | 46,300 | — | — |
| 2019-05-06 | $164.45 | $193.59 | 112,100 | — | — |
| 2019-05-03 | $161.48 | $190.09 | 59,400 | — | — |
| 2019-05-02 | $158.95 | $187.11 | 72,400 | — | — |
| 2019-05-01 | $158.55 | $186.64 | 167,900 | — | — |
| 2019-04-30 | $157.18 | $185.03 | 178,000 | — | — |
| 2019-04-29 | $155.35 | $182.88 | 99,700 | — | — |
| 2019-04-26 | $155.98 | $183.62 | 67,900 | — | — |
| 2019-04-25 | $154.16 | $181.48 | 68,700 | — | — |
| 2019-04-24 | $155.48 | $183.03 | 62,000 | — | — |
| 2019-04-23 | $156.40 | $184.11 | 52,400 | — | — |
| 2019-04-22 | $154.90 | $182.35 | 39,700 | — | — |
| 2019-04-18 | $156.11 | $183.77 | 43,900 | — | — |
| 2019-04-17 | $156.08 | $183.74 | 53,800 | — | — |
| 2019-04-16 | $155.88 | $183.50 | 50,900 | — | — |
| 2019-04-15 | $155.86 | $183.48 | 49,200 | — | — |
| 2019-04-12 | $155.08 | $182.56 | 43,700 | — | — |
| 2019-04-11 | $154.42 | $181.78 | 49,600 | — | — |
| 2019-04-10 | $155.64 | $183.22 | 63,300 | — | — |
| 2019-04-09 | $152.82 | $179.90 | 64,500 | — | — |
| 2019-04-08 | $154.62 | $182.02 | 51,700 | — | — |
| 2019-04-05 | $154.93 | $182.38 | 74,600 | — | — |
| 2019-04-04 | $153.54 | $180.75 | 37,600 | — | — |
| 2019-04-03 | $153.03 | $180.15 | 46,900 | — | — |
| 2019-04-02 | $152.50 | $179.52 | 65,200 | — | — |
| 2019-04-01 | $152.70 | $179.76 | 180,100 | — | — |
| 2019-03-29 | $158.84 | $186.99 | 97,000 | — | — |
| 2019-03-28 | $159.37 | $187.61 | 37,500 | — | — |
| 2019-03-27 | $158.71 | $186.83 | 61,300 | — | — |
| 2019-03-26 | $158.97 | $187.14 | 68,700 | — | — |
| 2019-03-25 | $156.95 | $184.76 | 78,400 | — | — |
| 2019-03-22 | $154.63 | $182.03 | 73,200 | — | — |
| 2019-03-21 | $155.98 | $183.62 | 80,400 | — | — |
| 2019-03-20 | $153.54 | $180.75 | 99,600 | — | — |
| 2019-03-19 | $152.39 | $179.39 | 61,800 | — | — |
| 2019-03-18 | $152.70 | $179.76 | 48,300 | — | — |
| 2019-03-15 | $151.64 | $178.51 | 128,500 | — | — |
| 2019-03-14 | $150.31 | $176.94 | 40,100 | — | — |
| 2019-03-13 | $151.20 | $177.99 | 45,900 | — | — |
| 2019-03-12 | $151.84 | $178.16 | 61,000 | — | — |
| 2019-03-11 | $154.07 | $180.77 | 44,300 | — | — |
| 2019-03-08 | $151.69 | $177.98 | 44,000 | — | — |
| 2019-03-07 | $152.00 | $178.34 | 31,600 | — | — |
| 2019-03-06 | $152.74 | $179.21 | 79,700 | — | — |
| 2019-03-05 | $155.71 | $182.70 | 47,200 | — | — |
| 2019-03-04 | $155.04 | $181.91 | 41,400 | — | — |
| 2019-03-01 | $155.64 | $182.61 | 51,800 | — | — |
| 2019-02-28 | $155.28 | $182.19 | 57,700 | — | — |
| 2019-02-27 | $152.74 | $179.21 | 65,300 | — | — |
| 2019-02-26 | $152.69 | $179.15 | 59,700 | — | — |
| 2019-02-25 | $154.33 | $181.08 | 76,700 | — | — |
| 2019-02-22 | $156.07 | $183.12 | 86,500 | — | — |
| 2019-02-21 | $156.69 | $183.85 | 77,700 | — | — |
| 2019-02-20 | $156.74 | $183.91 | 80,500 | — | — |
| 2019-02-19 | $156.92 | $184.12 | 82,100 | — | — |
| 2019-02-15 | $156.98 | $184.19 | 97,500 | — | — |
| 2019-02-14 | $157.32 | $184.59 | 60,500 | — | — |
| 2019-02-13 | $157.84 | $185.20 | 80,000 | — | — |
| 2019-02-12 | $159.19 | $186.78 | 80,800 | — | — |
| 2019-02-11 | $159.74 | $187.43 | 62,200 | — | — |
| 2019-02-08 | $158.99 | $186.55 | 62,000 | — | — |
| 2019-02-07 | $156.41 | $183.52 | 61,400 | — | — |
| 2019-02-06 | $158.24 | $185.67 | 51,000 | — | — |
| 2019-02-05 | $158.26 | $185.69 | 73,200 | — | — |
| 2019-02-04 | $158.44 | $185.90 | 99,000 | — | — |
| 2019-02-01 | $154.80 | $181.63 | 98,100 | — | — |
| 2019-01-31 | $154.35 | $181.10 | 109,300 | — | — |
| 2019-01-30 | $150.50 | $176.58 | 87,900 | — | — |
| 2019-01-29 | $156.82 | $184.00 | 251,600 | — | — |
| 2019-01-28 | $140.00 | $164.26 | 156,800 | — | — |
| 2019-01-25 | $144.55 | $169.60 | 90,500 | — | — |
| 2019-01-24 | $145.80 | $171.07 | 90,500 | — | — |
| 2019-01-23 | $146.21 | $171.55 | 138,000 | — | — |
| 2019-01-22 | $144.54 | $169.59 | 112,600 | — | — |
| 2019-01-18 | $147.24 | $172.76 | 98,600 | — | — |
| 2019-01-17 | $145.76 | $171.02 | 85,400 | — | — |
| 2019-01-16 | $143.84 | $168.77 | 105,100 | — | — |
| 2019-01-15 | $146.00 | $171.30 | 89,400 | — | — |
| 2019-01-14 | $147.70 | $173.30 | 92,300 | — | — |
| 2019-01-11 | $148.89 | $174.69 | 58,000 | — | — |
| 2019-01-10 | $148.91 | $174.72 | 66,100 | — | — |
| 2019-01-09 | $147.71 | $173.31 | 63,600 | — | — |
| 2019-01-08 | $148.70 | $174.47 | 70,200 | — | — |
| 2019-01-07 | $145.41 | $170.61 | 79,500 | — | — |
| 2019-01-04 | $144.84 | $169.94 | 88,200 | — | — |
| 2019-01-03 | $143.02 | $167.81 | 84,300 | — | — |
| 2019-01-02 | $141.00 | $165.44 | 112,800 | — | — |