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
- 1980-03-17 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 | $237.90 | $609.76 | 11,262 | — | — |
| 2019-12-30 | $238.29 | $610.76 | 10,754 | — | — |
| 2019-12-27 | $237.25 | $608.10 | 9,908 | — | — |
| 2019-12-26 | $237.64 | $609.10 | 6,715 | — | — |
| 2019-12-24 | $239.72 | $614.43 | 3,362 | — | — |
| 2019-12-23 | $237.90 | $609.76 | 18,054 | — | — |
| 2019-12-20 | $239.46 | $613.76 | 77,631 | — | — |
| 2019-12-19 | $239.85 | $614.76 | 15,323 | — | — |
| 2019-12-18 | $239.07 | $612.76 | 41,892 | — | — |
| 2019-12-17 | $237.25 | $608.10 | 33,500 | — | — |
| 2019-12-16 | $237.90 | $609.76 | 16,400 | — | — |
| 2019-12-13 | $240.37 | $616.09 | 11,138 | — | — |
| 2019-12-12 | $241.41 | $618.76 | 19,954 | — | — |
| 2019-12-11 | $242.71 | $622.09 | 17,154 | — | — |
| 2019-12-10 | $242.58 | $621.76 | 14,877 | — | — |
| 2019-12-09 | $245.96 | $630.42 | 20,408 | — | — |
| 2019-12-06 | $239.98 | $615.09 | 19,569 | — | — |
| 2019-12-05 | $236.34 | $605.76 | 20,223 | — | — |
| 2019-12-04 | $235.69 | $604.10 | 16,769 | — | — |
| 2019-12-03 | $231.66 | $593.77 | 14,192 | — | — |
| 2019-12-02 | $232.05 | $594.77 | 11,462 | — | — |
| 2019-11-29 | $232.05 | $594.77 | 4,715 | — | — |
| 2019-11-27 | $236.86 | $607.10 | 6,877 | — | — |
| 2019-11-26 | $234.13 | $600.10 | 11,969 | — | — |
| 2019-11-25 | $233.22 | $597.77 | 24,469 | — | — |
| 2019-11-22 | $226.98 | $581.77 | 11,669 | — | — |
| 2019-11-21 | $228.54 | $585.77 | 15,400 | — | — |
| 2019-11-20 | $228.80 | $586.44 | 26,054 | — | — |
| 2019-11-19 | $232.83 | $596.77 | 13,069 | — | — |
| 2019-11-18 | $232.70 | $596.43 | 15,269 | — | — |
| 2019-11-15 | $231.66 | $593.77 | 15,915 | — | — |
| 2019-11-14 | $235.56 | $603.76 | 13,346 | — | — |
| 2019-11-13 | $236.08 | $605.10 | 16,592 | — | — |
| 2019-11-12 | $236.34 | $605.76 | 14,531 | — | — |
| 2019-11-11 | $238.68 | $611.76 | 11,931 | — | — |
| 2019-11-08 | $242.19 | $620.76 | 9,862 | — | — |
| 2019-11-07 | $242.19 | $620.76 | 9,515 | — | — |
| 2019-11-06 | $238.94 | $612.43 | 14,646 | — | — |
| 2019-11-05 | $243.88 | $625.09 | 13,354 | — | — |
| 2019-11-04 | $237.77 | $609.43 | 16,308 | — | — |
| 2019-11-01 | $235.95 | $604.76 | 18,569 | — | — |
| 2019-10-31 | $234.00 | $599.77 | 23,754 | — | — |
| 2019-10-30 | $228.02 | $584.44 | 24,877 | — | — |
| 2019-10-29 | $225.55 | $578.11 | 26,723 | — | — |
| 2019-10-28 | $204.36 | $523.80 | 8,846 | — | — |
| 2019-10-25 | $201.24 | $515.80 | 11,585 | — | — |
| 2019-10-24 | $198.38 | $508.47 | 8,846 | — | — |
| 2019-10-23 | $201.63 | $516.80 | 6,485 | — | — |
| 2019-10-22 | $198.64 | $509.13 | 9,162 | — | — |
| 2019-10-21 | $198.25 | $508.13 | 9,423 | — | — |
| 2019-10-18 | $195.26 | $500.47 | 16,492 | — | — |
| 2019-10-17 | $191.49 | $490.81 | 21,338 | — | — |
| 2019-10-16 | $191.10 | $489.81 | 17,192 | — | — |
| 2019-10-15 | $190.19 | $487.48 | 20,685 | — | — |
| 2019-10-14 | $188.11 | $482.14 | 20,300 | — | — |
| 2019-10-11 | $190.97 | $489.48 | 20,938 | — | — |
| 2019-10-10 | $183.30 | $469.82 | 31,192 | — | — |
| 2019-10-09 | $179.14 | $459.15 | 39,400 | — | — |
| 2019-10-08 | $179.01 | $458.82 | 14,231 | — | — |
| 2019-10-07 | $184.99 | $474.15 | 13,477 | — | — |
| 2019-10-04 | $186.94 | $479.15 | 12,862 | — | — |
| 2019-10-03 | $184.08 | $471.82 | 10,877 | — | — |
| 2019-10-02 | $186.94 | $479.15 | 11,108 | — | — |
| 2019-10-01 | $194.22 | $493.47 | 11,638 | — | — |
| 2019-09-30 | $200.07 | $508.34 | 10,362 | — | — |
| 2019-09-27 | $200.59 | $509.66 | 8,292 | — | — |
| 2019-09-26 | $200.59 | $509.66 | 7,415 | — | — |
| 2019-09-25 | $204.36 | $519.24 | 10,538 | — | — |
| 2019-09-24 | $196.69 | $499.75 | 17,200 | — | — |
| 2019-09-23 | $198.64 | $504.70 | 11,115 | — | — |
| 2019-09-20 | $195.91 | $497.77 | 35,731 | — | — |
| 2019-09-19 | $199.55 | $507.02 | 10,269 | — | — |
| 2019-09-18 | $202.41 | $514.28 | 10,900 | — | — |
| 2019-09-17 | $203.19 | $516.26 | 7,615 | — | — |
| 2019-09-16 | $205.40 | $521.88 | 6,985 | — | — |
| 2019-09-13 | $207.35 | $526.83 | 15,454 | — | — |
| 2019-09-12 | $206.96 | $525.84 | 10,246 | — | — |
| 2019-09-11 | $207.48 | $527.16 | 14,362 | — | — |
| 2019-09-10 | $201.37 | $511.64 | 11,715 | — | — |
| 2019-09-09 | $195.00 | $495.46 | 9,538 | — | — |
| 2019-09-06 | $190.84 | $484.89 | 6,569 | — | — |
| 2019-09-05 | $193.57 | $491.82 | 11,438 | — | — |
| 2019-09-04 | $186.16 | $473.00 | 6,400 | — | — |
| 2019-09-03 | $183.17 | $465.40 | 14,331 | — | — |
| 2019-08-30 | $186.94 | $474.98 | 9,677 | — | — |
| 2019-08-29 | $187.46 | $476.30 | 8,100 | — | — |
| 2019-08-28 | $184.21 | $468.04 | 8,992 | — | — |
| 2019-08-27 | $178.10 | $452.52 | 16,500 | — | — |
| 2019-08-26 | $183.69 | $466.72 | 8,023 | — | — |
| 2019-08-23 | $180.05 | $457.47 | 13,123 | — | — |
| 2019-08-22 | $187.33 | $475.97 | 12,262 | — | — |
| 2019-08-21 | $188.63 | $479.27 | 14,423 | — | — |
| 2019-08-20 | $184.08 | $467.71 | 18,315 | — | — |
| 2019-08-19 | $183.69 | $466.72 | 11,062 | — | — |
| 2019-08-16 | $181.09 | $460.11 | 32,685 | — | — |
| 2019-08-15 | $172.51 | $438.31 | 9,908 | — | — |
| 2019-08-14 | $178.10 | $452.52 | 11,531 | — | — |
| 2019-08-13 | $183.04 | $465.07 | 13,092 | — | — |
| 2019-08-12 | $181.22 | $460.44 | 10,131 | — | — |
| 2019-08-09 | $184.60 | $469.03 | 13,508 | — | — |
| 2019-08-08 | $191.23 | $485.88 | 15,762 | — | — |
| 2019-08-07 | $189.67 | $481.91 | 27,892 | — | — |
| 2019-08-06 | $190.06 | $482.90 | 10,892 | — | — |
| 2019-08-05 | $190.71 | $484.56 | 17,562 | — | — |
| 2019-08-02 | $197.21 | $501.07 | 16,592 | — | — |
| 2019-08-01 | $203.71 | $517.59 | 16,954 | — | — |
| 2019-07-31 | $212.16 | $539.06 | 27,931 | — | — |
| 2019-07-30 | $218.92 | $556.23 | 54,500 | — | — |
| 2019-07-29 | $221.13 | $561.85 | 17,477 | — | — |
| 2019-07-26 | $220.35 | $559.86 | 19,300 | — | — |
| 2019-07-25 | $218.53 | $555.24 | 21,069 | — | — |
| 2019-07-24 | $222.69 | $565.81 | 25,138 | — | — |
| 2019-07-23 | $219.70 | $558.21 | 32,554 | — | — |
| 2019-07-22 | $215.41 | $547.31 | 9,185 | — | — |
| 2019-07-19 | $209.69 | $532.78 | 28,077 | — | — |
| 2019-07-18 | $207.09 | $526.17 | 14,708 | — | — |
| 2019-07-17 | $208.26 | $529.15 | 8,054 | — | — |
| 2019-07-16 | $213.46 | $542.36 | 12,185 | — | — |
| 2019-07-15 | $209.43 | $532.12 | 13,777 | — | — |
| 2019-07-12 | $212.94 | $541.04 | 11,469 | — | — |
| 2019-07-11 | $211.90 | $538.40 | 7,877 | — | — |
| 2019-07-10 | $215.67 | $547.97 | 7,331 | — | — |
| 2019-07-09 | $214.24 | $544.34 | 6,100 | — | — |
| 2019-07-08 | $216.19 | $549.30 | 14,238 | — | — |
| 2019-07-05 | $214.89 | $545.99 | 6,815 | — | — |
| 2019-07-03 | $212.29 | $539.39 | 4,608 | — | — |
| 2019-07-02 | $212.16 | $539.06 | 9,808 | — | — |
| 2019-07-01 | $219.18 | $552.60 | 13,800 | — | — |
| 2019-06-28 | $219.44 | $553.25 | 29,954 | — | — |
| 2019-06-27 | $213.33 | $537.85 | 12,054 | — | — |
| 2019-06-26 | $207.48 | $523.10 | 8,238 | — | — |
| 2019-06-25 | $206.96 | $521.79 | 14,123 | — | — |
| 2019-06-24 | $202.54 | $510.65 | 13,977 | — | — |
| 2019-06-21 | $202.80 | $511.30 | 24,054 | — | — |
| 2019-06-20 | $210.34 | $530.31 | 11,938 | — | — |
| 2019-06-19 | $208.00 | $524.41 | 9,838 | — | — |
| 2019-06-18 | $212.81 | $536.54 | 10,838 | — | — |
| 2019-06-17 | $206.44 | $520.48 | 7,738 | — | — |
| 2019-06-14 | $208.13 | $524.74 | 7,662 | — | — |
| 2019-06-13 | $215.41 | $543.09 | 14,154 | — | — |
| 2019-06-12 | $216.32 | $545.39 | 11,385 | — | — |
| 2019-06-11 | $210.99 | $531.95 | 7,269 | — | — |
| 2019-06-10 | $210.99 | $531.95 | 7,185 | — | — |
| 2019-06-07 | $213.85 | $539.16 | 13,531 | — | — |
| 2019-06-06 | $208.52 | $525.72 | 12,992 | — | — |
| 2019-06-05 | $207.87 | $524.08 | 8,715 | — | — |
| 2019-06-04 | $206.57 | $520.81 | 8,392 | — | — |
| 2019-06-03 | $200.07 | $504.42 | 16,608 | — | — |
| 2019-05-31 | $189.54 | $477.87 | 9,123 | — | — |
| 2019-05-30 | $193.44 | $487.70 | 8,885 | — | — |
| 2019-05-29 | $196.17 | $494.59 | 11,246 | — | — |
| 2019-05-28 | $195.65 | $493.27 | 14,269 | — | — |
| 2019-05-24 | $196.30 | $494.91 | 9,985 | — | — |
| 2019-05-23 | $190.71 | $480.82 | 14,462 | — | — |
| 2019-05-22 | $197.99 | $499.17 | 11,354 | — | — |
| 2019-05-21 | $201.24 | $507.37 | 13,238 | — | — |
| 2019-05-20 | $192.66 | $485.74 | 9,277 | — | — |
| 2019-05-17 | $196.69 | $495.90 | 8,877 | — | — |
| 2019-05-16 | $200.46 | $505.40 | 8,108 | — | — |
| 2019-05-15 | $200.72 | $506.06 | 11,777 | — | — |
| 2019-05-14 | $199.94 | $504.09 | 11,438 | — | — |
| 2019-05-13 | $196.04 | $494.26 | 9,169 | — | — |
| 2019-05-10 | $204.49 | $515.56 | 13,338 | — | — |
| 2019-05-09 | $203.32 | $512.61 | 16,977 | — | — |
| 2019-05-08 | $205.53 | $518.18 | 18,238 | — | — |
| 2019-05-07 | $203.32 | $512.61 | 18,469 | — | — |
| 2019-05-06 | $207.09 | $522.12 | 13,446 | — | — |
| 2019-05-03 | $205.01 | $516.87 | 14,638 | — | — |
| 2019-05-02 | $197.21 | $497.21 | 18,631 | — | — |
| 2019-05-01 | $200.33 | $505.07 | 34,738 | — | — |
| 2019-04-30 | $205.14 | $517.20 | 22,923 | — | — |
| 2019-04-29 | $197.21 | $497.21 | 16,092 | — | — |
| 2019-04-26 | $196.43 | $495.24 | 12,308 | — | — |
| 2019-04-25 | $191.49 | $482.79 | 12,692 | — | — |
| 2019-04-24 | $192.01 | $484.10 | 13,808 | — | — |
| 2019-04-23 | $192.01 | $484.10 | 15,162 | — | — |
| 2019-04-22 | $186.42 | $470.00 | 16,408 | — | — |
| 2019-04-18 | $188.24 | $474.59 | 16,123 | — | — |
| 2019-04-17 | $185.64 | $468.04 | 15,562 | — | — |
| 2019-04-16 | $185.90 | $468.69 | 18,777 | — | — |
| 2019-04-15 | $184.47 | $465.09 | 12,185 | — | — |
| 2019-04-12 | $187.20 | $471.97 | 10,708 | — | — |
| 2019-04-11 | $186.94 | $471.31 | 5,154 | — | — |
| 2019-04-10 | $187.85 | $473.61 | 14,077 | — | — |
| 2019-04-09 | $185.77 | $468.36 | 17,946 | — | — |
| 2019-04-08 | $189.80 | $478.53 | 9,446 | — | — |
| 2019-04-05 | $190.71 | $480.82 | 18,146 | — | — |
| 2019-04-04 | $188.76 | $475.90 | 9,323 | — | — |
| 2019-04-03 | $188.11 | $474.26 | 9,500 | — | — |
| 2019-04-02 | $190.58 | $480.49 | 23,585 | — | — |
| 2019-04-01 | $193.05 | $482.46 | 25,862 | — | — |
| 2019-03-29 | $183.56 | $458.74 | 23,746 | — | — |
| 2019-03-28 | $182.00 | $454.84 | 8,785 | — | — |
| 2019-03-27 | $180.05 | $449.97 | 10,723 | — | — |
| 2019-03-26 | $178.75 | $446.72 | 14,500 | — | — |
| 2019-03-25 | $175.63 | $438.92 | 13,685 | — | — |
| 2019-03-22 | $173.03 | $432.43 | 28,377 | — | — |
| 2019-03-21 | $181.74 | $454.19 | 17,538 | — | — |
| 2019-03-20 | $180.57 | $451.27 | 16,254 | — | — |
| 2019-03-19 | $181.22 | $452.89 | 35,800 | — | — |
| 2019-03-18 | $180.31 | $450.62 | 25,115 | — | — |
| 2019-03-15 | $173.55 | $433.73 | 79,692 | — | — |
| 2019-03-14 | $174.20 | $435.35 | 18,662 | — | — |
| 2019-03-13 | $171.73 | $429.18 | 10,831 | — | — |
| 2019-03-12 | $170.43 | $425.93 | 12,377 | — | — |
| 2019-03-11 | $170.82 | $426.90 | 14,592 | — | — |
| 2019-03-08 | $168.35 | $420.73 | 15,254 | — | — |
| 2019-03-07 | $169.26 | $423.00 | 18,285 | — | — |
| 2019-03-06 | $172.25 | $430.48 | 19,615 | — | — |
| 2019-03-05 | $180.18 | $450.29 | 15,569 | — | — |
| 2019-03-04 | $177.58 | $443.80 | 16,846 | — | — |
| 2019-03-01 | $177.45 | $443.47 | 39,138 | — | — |
| 2019-02-28 | $174.85 | $436.97 | 25,523 | — | — |
| 2019-02-27 | $179.27 | $448.02 | 12,292 | — | — |
| 2019-02-26 | $180.05 | $449.97 | 9,246 | — | — |
| 2019-02-25 | $184.86 | $461.99 | 15,085 | — | — |
| 2019-02-22 | $183.17 | $457.77 | 15,200 | — | — |
| 2019-02-21 | $183.17 | $457.77 | 13,892 | — | — |
| 2019-02-20 | $184.21 | $460.37 | 30,523 | — | — |
| 2019-02-19 | $182.13 | $455.17 | 18,792 | — | — |
| 2019-02-15 | $181.35 | $453.22 | 29,354 | — | — |
| 2019-02-14 | $176.54 | $441.20 | 16,708 | — | — |
| 2019-02-13 | $177.71 | $444.12 | 16,492 | — | — |
| 2019-02-12 | $178.36 | $445.75 | 16,546 | — | — |
| 2019-02-11 | $174.85 | $436.97 | 13,154 | — | — |
| 2019-02-08 | $173.55 | $433.73 | 14,915 | — | — |
| 2019-02-07 | $174.20 | $435.35 | 17,254 | — | — |
| 2019-02-06 | $179.01 | $447.37 | 17,446 | — | — |
| 2019-02-05 | $172.90 | $432.10 | 34,323 | — | — |
| 2019-02-04 | $170.30 | $425.60 | 31,169 | — | — |
| 2019-02-01 | $169.26 | $423.00 | 37,208 | — | — |
| 2019-01-31 | $166.14 | $415.21 | 24,262 | — | — |
| 2019-01-30 | $166.14 | $415.21 | 18,985 | — | — |
| 2019-01-29 | $163.80 | $409.36 | 25,285 | — | — |
| 2019-01-28 | $161.72 | $404.16 | 27,731 | — | — |
| 2019-01-25 | $161.59 | $403.84 | 19,631 | — | — |
| 2019-01-24 | $158.47 | $396.04 | 28,992 | — | — |
| 2019-01-23 | $154.44 | $385.97 | 20,131 | — | — |
| 2019-01-22 | $157.95 | $394.74 | 24,062 | — | — |
| 2019-01-18 | $155.61 | $388.89 | 38,977 | — | — |
| 2019-01-17 | $150.80 | $376.87 | 128,854 | — | — |
| 2019-01-16 | $151.19 | $377.84 | 48,077 | — | — |
| 2019-01-15 | $153.01 | $382.39 | 14,785 | — | — |
| 2019-01-14 | $153.79 | $384.34 | 21,323 | — | — |
| 2019-01-11 | $155.22 | $387.92 | 30,092 | — | — |
| 2019-01-10 | $153.01 | $382.39 | 35,192 | — | — |
| 2019-01-09 | $148.33 | $370.70 | 26,177 | — | — |
| 2019-01-08 | $147.42 | $368.42 | 38,638 | — | — |
| 2019-01-07 | $141.44 | $353.48 | 29,669 | — | — |
| 2019-01-04 | $133.64 | $333.98 | 37,223 | — | — |
| 2019-01-03 | $126.23 | $315.47 | 25,869 | — | — |
| 2019-01-02 | $131.95 | $329.76 | 45,292 | — | — |