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
- 2007-07-27 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 | $231.67 | $231.67 | 943,200 | — | — |
| 2019-12-30 | $230.83 | $230.83 | 1,204,300 | — | — |
| 2019-12-27 | $230.02 | $230.02 | 1,515,700 | — | — |
| 2019-12-26 | $231.17 | $231.17 | 1,790,500 | — | — |
| 2019-12-24 | $229.03 | $229.03 | 613,600 | — | — |
| 2019-12-23 | $228.13 | $228.13 | 1,453,000 | — | — |
| 2019-12-20 | $230.29 | $230.29 | 3,295,500 | — | — |
| 2019-12-19 | $224.13 | $224.13 | 1,808,600 | — | — |
| 2019-12-18 | $224.31 | $224.31 | 2,071,200 | — | — |
| 2019-12-17 | $222.98 | $222.98 | 2,310,300 | — | — |
| 2019-12-16 | $225.35 | $225.35 | 2,771,000 | — | — |
| 2019-12-13 | $223.55 | $223.55 | 5,234,700 | — | — |
| 2019-12-12 | $224.47 | $224.47 | 11,270,200 | — | — |
| 2019-12-11 | $233.19 | $233.19 | 5,272,000 | — | — |
| 2019-12-10 | $229.65 | $229.65 | 2,920,200 | — | — |
| 2019-12-09 | $230.88 | $230.88 | 2,131,300 | — | — |
| 2019-12-06 | $229.38 | $229.38 | 1,921,700 | — | — |
| 2019-12-05 | $230.79 | $230.79 | 1,388,900 | — | — |
| 2019-12-04 | $225.58 | $225.58 | 1,555,500 | — | — |
| 2019-12-03 | $223.19 | $223.19 | 1,465,000 | — | — |
| 2019-12-02 | $225.53 | $225.53 | 1,420,100 | — | — |
| 2019-11-29 | $225.69 | $225.69 | 783,500 | — | — |
| 2019-11-27 | $228.83 | $228.83 | 1,772,500 | — | — |
| 2019-11-26 | $222.84 | $222.84 | 1,522,000 | — | — |
| 2019-11-25 | $222.16 | $222.16 | 1,812,900 | — | — |
| 2019-11-22 | $219.90 | $219.90 | 1,998,500 | — | — |
| 2019-11-21 | $216.74 | $216.74 | 978,000 | — | — |
| 2019-11-20 | $217.04 | $217.04 | 1,534,600 | — | — |
| 2019-11-19 | $216.88 | $216.88 | 1,731,000 | — | — |
| 2019-11-18 | $218.46 | $218.46 | 2,023,600 | — | — |
| 2019-11-15 | $215.91 | $215.91 | 1,492,700 | — | — |
| 2019-11-14 | $213.22 | $213.22 | 1,252,800 | — | — |
| 2019-11-13 | $211.11 | $211.11 | 1,721,800 | — | — |
| 2019-11-12 | $207.81 | $207.81 | 1,726,900 | — | — |
| 2019-11-11 | $207.19 | $207.19 | 1,262,500 | — | — |
| 2019-11-08 | $204.13 | $204.13 | 1,302,600 | — | — |
| 2019-11-07 | $202.82 | $202.82 | 1,791,400 | — | — |
| 2019-11-06 | $200.74 | $200.74 | 2,484,800 | — | — |
| 2019-11-05 | $194.34 | $194.34 | 2,104,600 | — | — |
| 2019-11-04 | $196.48 | $196.48 | 2,671,000 | — | — |
| 2019-11-01 | $200.69 | $200.69 | 2,010,600 | — | — |
| 2019-10-31 | $204.27 | $204.27 | 1,802,500 | — | — |
| 2019-10-30 | $205.85 | $205.85 | 1,283,600 | — | — |
| 2019-10-29 | $205.58 | $205.58 | 1,179,100 | — | — |
| 2019-10-28 | $205.97 | $205.97 | 2,423,900 | — | — |
| 2019-10-25 | $208.00 | $208.00 | 993,500 | — | — |
| 2019-10-24 | $206.84 | $206.84 | 835,800 | — | — |
| 2019-10-23 | $205.46 | $205.46 | 1,067,700 | — | — |
| 2019-10-22 | $204.40 | $204.40 | 1,038,300 | — | — |
| 2019-10-21 | $205.28 | $205.28 | 1,563,400 | — | — |
| 2019-10-18 | $207.11 | $207.11 | 2,358,000 | — | — |
| 2019-10-17 | $204.96 | $204.96 | 1,308,200 | — | — |
| 2019-10-16 | $203.08 | $203.08 | 1,440,000 | — | — |
| 2019-10-15 | $203.89 | $203.89 | 2,059,300 | — | — |
| 2019-10-14 | $203.04 | $203.04 | 1,826,100 | — | — |
| 2019-10-11 | $201.62 | $201.62 | 2,285,700 | — | — |
| 2019-10-10 | $198.13 | $198.13 | 2,435,700 | — | — |
| 2019-10-09 | $192.16 | $192.16 | 904,300 | — | — |
| 2019-10-08 | $191.37 | $191.37 | 1,150,500 | — | — |
| 2019-10-07 | $191.66 | $191.66 | 1,162,200 | — | — |
| 2019-10-04 | $193.12 | $193.12 | 1,193,700 | — | — |
| 2019-10-03 | $190.15 | $190.15 | 1,382,800 | — | — |
| 2019-10-02 | $189.13 | $189.13 | 1,351,900 | — | — |
| 2019-10-01 | $192.69 | $192.69 | 1,317,200 | — | — |
| 2019-09-30 | $192.53 | $192.53 | 1,213,300 | — | — |
| 2019-09-27 | $189.72 | $189.72 | 1,117,900 | — | — |
| 2019-09-26 | $191.54 | $191.54 | 962,400 | — | — |
| 2019-09-25 | $193.02 | $193.02 | 1,335,000 | — | — |
| 2019-09-24 | $193.85 | $193.85 | 2,009,300 | — | — |
| 2019-09-23 | $195.18 | $195.18 | 2,339,800 | — | — |
| 2019-09-20 | $189.30 | $189.30 | 2,431,000 | — | — |
| 2019-09-19 | $193.61 | $193.61 | 1,319,300 | — | — |
| 2019-09-18 | $195.36 | $195.36 | 1,410,500 | — | — |
| 2019-09-17 | $195.47 | $195.47 | 1,201,900 | — | — |
| 2019-09-16 | $193.70 | $193.70 | 1,310,800 | — | — |
| 2019-09-13 | $195.18 | $195.18 | 1,512,700 | — | — |
| 2019-09-12 | $198.73 | $198.73 | 2,322,500 | — | — |
| 2019-09-11 | $196.41 | $196.41 | 2,173,600 | — | — |
| 2019-09-10 | $193.26 | $193.26 | 2,538,300 | — | — |
| 2019-09-09 | $194.39 | $194.39 | 3,878,600 | — | — |
| 2019-09-06 | $203.14 | $203.14 | 10,969,400 | — | — |
| 2019-09-05 | $188.41 | $188.41 | 5,871,700 | — | — |
| 2019-09-04 | $180.70 | $180.70 | 2,098,900 | — | — |
| 2019-09-03 | $179.54 | $179.54 | 2,558,300 | — | — |
| 2019-08-30 | $184.67 | $184.67 | 1,239,900 | — | — |
| 2019-08-29 | $186.06 | $186.06 | 1,423,100 | — | — |
| 2019-08-28 | $182.70 | $182.70 | 893,100 | — | — |
| 2019-08-27 | $180.11 | $180.11 | 1,428,400 | — | — |
| 2019-08-26 | $182.35 | $182.35 | 805,400 | — | — |
| 2019-08-23 | $180.03 | $180.03 | 1,654,100 | — | — |
| 2019-08-22 | $183.97 | $183.97 | 1,070,600 | — | — |
| 2019-08-21 | $183.33 | $183.33 | 971,300 | — | — |
| 2019-08-20 | $179.67 | $179.67 | 1,039,200 | — | — |
| 2019-08-19 | $178.67 | $178.67 | 1,181,500 | — | — |
| 2019-08-16 | $177.83 | $177.83 | 977,600 | — | — |
| 2019-08-15 | $175.44 | $175.44 | 1,136,600 | — | — |
| 2019-08-14 | $174.68 | $174.68 | 1,770,800 | — | — |
| 2019-08-13 | $179.59 | $179.59 | 1,677,500 | — | — |
| 2019-08-12 | $178.82 | $178.82 | 965,400 | — | — |
| 2019-08-09 | $182.82 | $182.82 | 950,700 | — | — |
| 2019-08-08 | $186.35 | $186.35 | 1,481,200 | — | — |
| 2019-08-07 | $181.36 | $181.36 | 1,009,300 | — | — |
| 2019-08-06 | $179.63 | $179.63 | 1,371,900 | — | — |
| 2019-08-05 | $174.46 | $174.46 | 2,364,500 | — | — |
| 2019-08-02 | $178.93 | $178.93 | 1,937,700 | — | — |
| 2019-08-01 | $185.45 | $185.45 | 1,662,300 | — | — |
| 2019-07-31 | $191.09 | $191.09 | 1,256,800 | — | — |
| 2019-07-30 | $191.77 | $191.77 | 1,075,500 | — | — |
| 2019-07-29 | $192.09 | $192.09 | 841,800 | — | — |
| 2019-07-26 | $190.61 | $190.61 | 899,000 | — | — |
| 2019-07-25 | $191.21 | $191.21 | 1,017,100 | — | — |
| 2019-07-24 | $192.21 | $192.21 | 1,067,800 | — | — |
| 2019-07-23 | $189.07 | $189.07 | 1,040,800 | — | — |
| 2019-07-22 | $187.75 | $187.75 | 970,100 | — | — |
| 2019-07-19 | $187.94 | $187.94 | 952,800 | — | — |
| 2019-07-18 | $189.39 | $189.39 | 1,114,900 | — | — |
| 2019-07-17 | $190.38 | $190.38 | 959,700 | — | — |
| 2019-07-16 | $190.18 | $190.18 | 1,430,100 | — | — |
| 2019-07-15 | $189.17 | $189.17 | 1,815,400 | — | — |
| 2019-07-12 | $189.52 | $189.52 | 3,094,500 | — | — |
| 2019-07-11 | $183.07 | $183.07 | 1,244,600 | — | — |
| 2019-07-10 | $183.87 | $183.87 | 1,467,000 | — | — |
| 2019-07-09 | $186.05 | $186.05 | 2,323,100 | — | — |
| 2019-07-08 | $186.80 | $186.80 | 1,882,900 | — | — |
| 2019-07-05 | $183.21 | $183.21 | 1,511,700 | — | — |
| 2019-07-03 | $183.99 | $183.99 | 1,178,800 | — | — |
| 2019-07-02 | $180.86 | $180.86 | 1,859,500 | — | — |
| 2019-07-01 | $179.95 | $179.95 | 1,813,300 | — | — |
| 2019-06-28 | $180.21 | $180.21 | 3,067,000 | — | — |
| 2019-06-27 | $180.11 | $180.11 | 1,410,700 | — | — |
| 2019-06-26 | $177.31 | $177.31 | 1,944,500 | — | — |
| 2019-06-25 | $177.26 | $177.26 | 2,708,600 | — | — |
| 2019-06-24 | $182.64 | $182.64 | 2,053,200 | — | — |
| 2019-06-21 | $181.87 | $181.87 | 4,115,900 | — | — |
| 2019-06-20 | $186.50 | $186.50 | 2,366,000 | — | — |
| 2019-06-19 | $187.10 | $187.10 | 1,827,600 | — | — |
| 2019-06-18 | $188.03 | $188.03 | 3,034,100 | — | — |
| 2019-06-17 | $183.34 | $183.34 | 3,987,500 | — | — |
| 2019-06-14 | $176.71 | $176.71 | 3,635,700 | — | — |
| 2019-06-13 | $174.52 | $174.52 | 11,076,700 | — | — |
| 2019-06-12 | $170.89 | $170.89 | 5,417,600 | — | — |
| 2019-06-11 | $171.63 | $171.63 | 2,016,200 | — | — |
| 2019-06-10 | $171.35 | $171.35 | 1,930,900 | — | — |
| 2019-06-07 | $172.49 | $172.49 | 1,846,600 | — | — |
| 2019-06-06 | $170.38 | $170.38 | 1,685,700 | — | — |
| 2019-06-05 | $173.52 | $173.52 | 1,814,500 | — | — |
| 2019-06-04 | $169.00 | $169.00 | 1,273,600 | — | — |
| 2019-06-03 | $163.87 | $163.87 | 1,634,900 | — | — |
| 2019-05-31 | $165.59 | $165.59 | 1,663,700 | — | — |
| 2019-05-30 | $163.85 | $163.85 | 1,915,300 | — | — |
| 2019-05-29 | $161.59 | $161.59 | 4,857,100 | — | — |
| 2019-05-28 | $173.55 | $173.55 | 2,222,300 | — | — |
| 2019-05-24 | $172.72 | $172.72 | 1,509,600 | — | — |
| 2019-05-23 | $170.20 | $170.20 | 1,654,100 | — | — |
| 2019-05-22 | $175.72 | $175.72 | 877,500 | — | — |
| 2019-05-21 | $176.53 | $176.53 | 1,444,800 | — | — |
| 2019-05-20 | $174.15 | $174.15 | 1,077,000 | — | — |
| 2019-05-17 | $173.00 | $173.00 | 1,577,400 | — | — |
| 2019-05-16 | $176.80 | $176.80 | 1,330,000 | — | — |
| 2019-05-15 | $172.88 | $172.88 | 1,223,300 | — | — |
| 2019-05-14 | $170.68 | $170.68 | 1,684,300 | — | — |
| 2019-05-13 | $167.57 | $167.57 | 2,019,700 | — | — |
| 2019-05-10 | $173.68 | $173.68 | 1,120,500 | — | — |
| 2019-05-09 | $173.71 | $173.71 | 1,218,400 | — | — |
| 2019-05-08 | $175.17 | $175.17 | 1,008,300 | — | — |
| 2019-05-07 | $173.98 | $173.98 | 1,818,600 | — | — |
| 2019-05-06 | $177.69 | $177.69 | 919,900 | — | — |
| 2019-05-03 | $178.64 | $178.64 | 1,036,600 | — | — |
| 2019-05-02 | $176.55 | $176.55 | 1,369,500 | — | — |
| 2019-05-01 | $175.67 | $175.67 | 1,306,800 | — | — |
| 2019-04-30 | $176.35 | $176.35 | 1,268,800 | — | — |
| 2019-04-29 | $177.50 | $177.50 | 1,798,700 | — | — |
| 2019-04-26 | $177.09 | $177.09 | 1,585,600 | — | — |
| 2019-04-25 | $177.29 | $177.29 | 1,713,300 | — | — |
| 2019-04-24 | $178.27 | $178.27 | 2,474,900 | — | — |
| 2019-04-23 | $176.78 | $176.78 | 2,411,900 | — | — |
| 2019-04-22 | $173.02 | $173.02 | 1,260,900 | — | — |
| 2019-04-18 | $173.31 | $173.31 | 2,293,200 | — | — |
| 2019-04-17 | $171.23 | $171.23 | 1,674,600 | — | — |
| 2019-04-16 | $169.33 | $169.33 | 1,759,700 | — | — |
| 2019-04-15 | $172.01 | $172.01 | 2,475,600 | — | — |
| 2019-04-12 | $169.88 | $169.88 | 1,523,400 | — | — |
| 2019-04-11 | $168.00 | $168.00 | 1,409,400 | — | — |
| 2019-04-10 | $167.46 | $167.46 | 1,573,800 | — | — |
| 2019-04-09 | $167.52 | $167.52 | 2,475,600 | — | — |
| 2019-04-08 | $169.77 | $169.77 | 2,135,300 | — | — |
| 2019-04-05 | $169.37 | $169.37 | 1,951,900 | — | — |
| 2019-04-04 | $171.37 | $171.37 | 2,790,400 | — | — |
| 2019-04-03 | $166.21 | $166.21 | 1,827,900 | — | — |
| 2019-04-02 | $165.47 | $165.47 | 2,207,600 | — | — |
| 2019-04-01 | $165.52 | $165.52 | 3,958,200 | — | — |
| 2019-03-29 | $163.87 | $163.87 | 7,223,700 | — | — |
| 2019-03-28 | $167.54 | $167.54 | 14,698,300 | — | — |
| 2019-03-27 | $146.80 | $146.80 | 5,524,400 | — | — |
| 2019-03-26 | $143.56 | $143.56 | 3,010,800 | — | — |
| 2019-03-25 | $146.58 | $146.58 | 2,539,900 | — | — |
| 2019-03-22 | $143.21 | $143.21 | 2,644,600 | — | — |
| 2019-03-21 | $148.91 | $148.91 | 1,672,900 | — | — |
| 2019-03-20 | $144.35 | $144.35 | 1,267,900 | — | — |
| 2019-03-19 | $144.99 | $144.99 | 1,176,500 | — | — |
| 2019-03-18 | $144.33 | $144.33 | 1,587,700 | — | — |
| 2019-03-15 | $141.79 | $141.79 | 2,251,100 | — | — |
| 2019-03-14 | $144.18 | $144.18 | 2,284,200 | — | — |
| 2019-03-13 | $145.41 | $145.41 | 1,309,800 | — | — |
| 2019-03-12 | $145.79 | $145.79 | 2,090,100 | — | — |
| 2019-03-11 | $145.29 | $145.29 | 2,086,500 | — | — |
| 2019-03-08 | $142.51 | $142.51 | 2,785,400 | — | — |
| 2019-03-07 | $147.70 | $147.70 | 1,465,100 | — | — |
| 2019-03-06 | $149.09 | $149.09 | 805,300 | — | — |
| 2019-03-05 | $148.90 | $148.90 | 983,300 | — | — |
| 2019-03-04 | $147.78 | $147.78 | 1,450,000 | — | — |
| 2019-03-01 | $151.38 | $151.38 | 1,671,900 | — | — |
| 2019-02-28 | $150.42 | $150.42 | 1,234,600 | — | — |
| 2019-02-27 | $150.56 | $150.56 | 1,146,300 | — | — |
| 2019-02-26 | $150.98 | $150.98 | 1,469,000 | — | — |
| 2019-02-25 | $148.54 | $148.54 | 1,216,900 | — | — |
| 2019-02-22 | $149.26 | $149.26 | 966,400 | — | — |
| 2019-02-21 | $148.11 | $148.11 | 977,300 | — | — |
| 2019-02-20 | $148.12 | $148.12 | 1,396,900 | — | — |
| 2019-02-19 | $147.57 | $147.57 | 2,451,500 | — | — |
| 2019-02-15 | $151.09 | $151.09 | 1,925,900 | — | — |
| 2019-02-14 | $154.85 | $154.85 | 1,121,000 | — | — |
| 2019-02-13 | $155.27 | $155.27 | 2,090,600 | — | — |
| 2019-02-12 | $157.32 | $157.32 | 4,021,900 | — | — |
| 2019-02-11 | $149.79 | $149.79 | 1,509,200 | — | — |
| 2019-02-08 | $148.62 | $148.62 | 1,450,400 | — | — |
| 2019-02-07 | $147.63 | $147.63 | 1,803,200 | — | — |
| 2019-02-06 | $145.76 | $145.76 | 1,452,900 | — | — |
| 2019-02-05 | $146.89 | $146.89 | 2,138,500 | — | — |
| 2019-02-04 | $146.64 | $146.64 | 1,689,800 | — | — |
| 2019-02-01 | $146.12 | $146.12 | 1,749,900 | — | — |
| 2019-01-31 | $147.81 | $147.81 | 2,517,100 | — | — |
| 2019-01-30 | $148.61 | $148.61 | 1,380,000 | — | — |
| 2019-01-29 | $148.95 | $148.95 | 1,297,400 | — | — |
| 2019-01-28 | $149.70 | $149.70 | 1,417,000 | — | — |
| 2019-01-25 | $151.89 | $151.89 | 1,731,700 | — | — |
| 2019-01-24 | $148.43 | $148.43 | 2,033,600 | — | — |
| 2019-01-23 | $149.85 | $149.85 | 1,602,100 | — | — |
| 2019-01-22 | $149.47 | $149.47 | 1,828,200 | — | — |
| 2019-01-18 | $152.07 | $152.07 | 3,277,100 | — | — |
| 2019-01-17 | $145.14 | $145.14 | 3,012,100 | — | — |
| 2019-01-16 | $142.24 | $142.24 | 1,783,500 | — | — |
| 2019-01-15 | $141.13 | $141.13 | 2,619,600 | — | — |
| 2019-01-14 | $139.73 | $139.73 | 7,152,000 | — | — |
| 2019-01-11 | $132.16 | $132.16 | 2,949,700 | — | — |
| 2019-01-10 | $131.61 | $131.61 | 3,402,100 | — | — |
| 2019-01-09 | $136.00 | $136.00 | 3,339,000 | — | — |
| 2019-01-08 | $135.86 | $135.86 | 2,322,600 | — | — |
| 2019-01-07 | $134.10 | $134.10 | 2,860,000 | — | — |
| 2019-01-04 | $128.55 | $128.55 | 2,184,600 | — | — |
| 2019-01-03 | $124.36 | $124.36 | 2,896,800 | — | — |
| 2019-01-02 | $123.35 | $123.35 | 2,085,800 | — | — |