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
- 2007-11-15 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 | $258.18 | $275.82 | 225,900 | — | — |
| 2019-12-30 | $256.92 | $274.48 | 197,800 | — | — |
| 2019-12-27 | $259.99 | $277.76 | 186,800 | — | — |
| 2019-12-26 | $260.48 | $278.28 | 189,300 | — | — |
| 2019-12-24 | $260.36 | $278.15 | 86,000 | — | — |
| 2019-12-23 | $258.72 | $276.40 | 339,800 | — | — |
| 2019-12-20 | $259.25 | $276.97 | 952,000 | — | — |
| 2019-12-19 | $259.78 | $277.53 | 687,100 | — | — |
| 2019-12-18 | $257.50 | $275.10 | 518,300 | — | — |
| 2019-12-17 | $258.49 | $276.16 | 729,100 | — | — |
| 2019-12-16 | $261.19 | $279.04 | 388,700 | — | — |
| 2019-12-13 | $260.09 | $277.87 | 358,700 | — | — |
| 2019-12-12 | $259.86 | $277.62 | 327,300 | — | — |
| 2019-12-11 | $260.79 | $278.61 | 266,600 | — | — |
| 2019-12-10 | $261.50 | $279.37 | 388,500 | — | — |
| 2019-12-09 | $263.53 | $281.54 | 386,300 | — | — |
| 2019-12-06 | $266.32 | $284.52 | 503,100 | — | — |
| 2019-12-05 | $260.42 | $278.22 | 259,900 | — | — |
| 2019-12-04 | $259.03 | $276.73 | 396,200 | — | — |
| 2019-12-03 | $254.35 | $271.73 | 455,000 | — | — |
| 2019-12-02 | $256.57 | $274.10 | 710,800 | — | — |
| 2019-11-29 | $259.19 | $276.90 | 285,800 | — | — |
| 2019-11-27 | $258.18 | $275.82 | 645,600 | — | — |
| 2019-11-26 | $259.77 | $277.52 | 879,100 | — | — |
| 2019-11-25 | $264.01 | $282.05 | 659,300 | — | — |
| 2019-11-22 | $257.97 | $275.60 | 389,200 | — | — |
| 2019-11-21 | $255.62 | $273.09 | 398,000 | — | — |
| 2019-11-20 | $256.37 | $273.89 | 1,003,500 | — | — |
| 2019-11-19 | $257.50 | $275.10 | 615,600 | — | — |
| 2019-11-18 | $252.59 | $269.85 | 482,700 | — | — |
| 2019-11-15 | $250.00 | $267.09 | 562,200 | — | — |
| 2019-11-14 | $250.00 | $267.09 | 527,700 | — | — |
| 2019-11-13 | $249.21 | $265.52 | 276,000 | — | — |
| 2019-11-12 | $246.18 | $262.29 | 429,800 | — | — |
| 2019-11-11 | $245.00 | $261.03 | 212,500 | — | — |
| 2019-11-08 | $245.00 | $261.03 | 369,900 | — | — |
| 2019-11-07 | $246.68 | $262.82 | 505,300 | — | — |
| 2019-11-06 | $241.28 | $257.07 | 356,500 | — | — |
| 2019-11-05 | $238.47 | $254.07 | 588,400 | — | — |
| 2019-11-04 | $245.79 | $261.87 | 447,000 | — | — |
| 2019-11-01 | $245.91 | $262.00 | 533,300 | — | — |
| 2019-10-31 | $234.56 | $249.91 | 764,500 | — | — |
| 2019-10-30 | $229.14 | $244.13 | 492,300 | — | — |
| 2019-10-29 | $228.07 | $242.99 | 481,500 | — | — |
| 2019-10-28 | $225.03 | $239.75 | 346,800 | — | — |
| 2019-10-25 | $222.20 | $236.74 | 232,300 | — | — |
| 2019-10-24 | $222.58 | $237.14 | 325,800 | — | — |
| 2019-10-23 | $218.33 | $232.61 | 894,900 | — | — |
| 2019-10-22 | $216.38 | $230.54 | 499,000 | — | — |
| 2019-10-21 | $226.15 | $240.95 | 295,000 | — | — |
| 2019-10-18 | $224.40 | $239.08 | 279,600 | — | — |
| 2019-10-17 | $229.03 | $244.01 | 240,400 | — | — |
| 2019-10-16 | $225.98 | $240.77 | 334,500 | — | — |
| 2019-10-15 | $227.08 | $241.94 | 285,700 | — | — |
| 2019-10-14 | $225.11 | $239.84 | 259,300 | — | — |
| 2019-10-11 | $225.33 | $240.07 | 366,700 | — | — |
| 2019-10-10 | $222.65 | $237.22 | 404,100 | — | — |
| 2019-10-09 | $219.47 | $233.83 | 269,200 | — | — |
| 2019-10-08 | $214.51 | $228.54 | 388,600 | — | — |
| 2019-10-07 | $220.79 | $235.24 | 305,900 | — | — |
| 2019-10-04 | $221.01 | $235.47 | 353,900 | — | — |
| 2019-10-03 | $217.84 | $232.09 | 684,200 | — | — |
| 2019-10-02 | $212.70 | $226.62 | 608,100 | — | — |
| 2019-10-01 | $216.23 | $230.38 | 473,500 | — | — |
| 2019-09-30 | $217.75 | $232.00 | 617,200 | — | — |
| 2019-09-27 | $215.89 | $230.02 | 783,000 | — | — |
| 2019-09-26 | $223.55 | $238.18 | 383,200 | — | — |
| 2019-09-25 | $227.06 | $241.92 | 341,900 | — | — |
| 2019-09-24 | $225.61 | $240.37 | 479,100 | — | — |
| 2019-09-23 | $225.96 | $240.74 | 437,600 | — | — |
| 2019-09-20 | $225.73 | $240.50 | 882,000 | — | — |
| 2019-09-19 | $235.39 | $250.79 | 390,600 | — | — |
| 2019-09-18 | $233.75 | $249.04 | 603,200 | — | — |
| 2019-09-17 | $240.15 | $255.86 | 824,700 | — | — |
| 2019-09-16 | $230.00 | $245.05 | 574,400 | — | — |
| 2019-09-13 | $229.64 | $244.66 | 550,800 | — | — |
| 2019-09-12 | $232.39 | $247.59 | 848,400 | — | — |
| 2019-09-11 | $226.71 | $241.54 | 909,200 | — | — |
| 2019-09-10 | $228.43 | $243.38 | 983,900 | — | — |
| 2019-09-09 | $237.51 | $253.05 | 764,300 | — | — |
| 2019-09-06 | $241.27 | $257.06 | 561,500 | — | — |
| 2019-09-05 | $235.43 | $250.83 | 385,100 | — | — |
| 2019-09-04 | $230.20 | $245.26 | 608,700 | — | — |
| 2019-09-03 | $233.49 | $248.77 | 408,600 | — | — |
| 2019-08-30 | $234.63 | $249.98 | 331,800 | — | — |
| 2019-08-29 | $235.61 | $251.03 | 347,100 | — | — |
| 2019-08-28 | $231.73 | $246.89 | 285,900 | — | — |
| 2019-08-27 | $231.23 | $246.36 | 494,200 | — | — |
| 2019-08-26 | $231.64 | $246.80 | 432,300 | — | — |
| 2019-08-23 | $233.00 | $248.24 | 910,700 | — | — |
| 2019-08-22 | $236.00 | $251.44 | 582,900 | — | — |
| 2019-08-21 | $235.03 | $250.41 | 410,500 | — | — |
| 2019-08-20 | $231.50 | $246.65 | 511,000 | — | — |
| 2019-08-19 | $230.31 | $245.38 | 474,400 | — | — |
| 2019-08-16 | $226.23 | $241.03 | 543,400 | — | — |
| 2019-08-15 | $222.16 | $236.70 | 468,400 | — | — |
| 2019-08-14 | $218.90 | $232.50 | 706,200 | — | — |
| 2019-08-13 | $226.31 | $240.37 | 509,800 | — | — |
| 2019-08-12 | $219.96 | $233.62 | 470,700 | — | — |
| 2019-08-09 | $224.05 | $237.97 | 357,300 | — | — |
| 2019-08-08 | $225.47 | $239.48 | 648,500 | — | — |
| 2019-08-07 | $217.18 | $230.67 | 690,100 | — | — |
| 2019-08-06 | $214.34 | $227.65 | 704,300 | — | — |
| 2019-08-05 | $209.24 | $222.24 | 827,800 | — | — |
| 2019-08-02 | $220.18 | $233.86 | 660,000 | — | — |
| 2019-08-01 | $225.33 | $239.33 | 720,900 | — | — |
| 2019-07-31 | $227.24 | $241.36 | 527,700 | — | — |
| 2019-07-30 | $227.88 | $242.04 | 544,500 | — | — |
| 2019-07-29 | $232.37 | $246.80 | 376,100 | — | — |
| 2019-07-26 | $237.27 | $252.01 | 592,100 | — | — |
| 2019-07-25 | $231.89 | $246.29 | 515,900 | — | — |
| 2019-07-24 | $232.25 | $246.68 | 1,406,800 | — | — |
| 2019-07-23 | $235.61 | $250.25 | 844,600 | — | — |
| 2019-07-22 | $240.59 | $255.53 | 400,700 | — | — |
| 2019-07-19 | $240.98 | $255.95 | 411,600 | — | — |
| 2019-07-18 | $245.73 | $260.99 | 288,500 | — | — |
| 2019-07-17 | $241.58 | $256.59 | 290,100 | — | — |
| 2019-07-16 | $241.57 | $256.58 | 334,200 | — | — |
| 2019-07-15 | $245.20 | $260.43 | 197,800 | — | — |
| 2019-07-12 | $245.12 | $260.35 | 294,000 | — | — |
| 2019-07-11 | $240.28 | $255.21 | 290,200 | — | — |
| 2019-07-10 | $238.00 | $252.78 | 511,000 | — | — |
| 2019-07-09 | $238.00 | $252.78 | 448,900 | — | — |
| 2019-07-08 | $234.70 | $249.28 | 440,000 | — | — |
| 2019-07-05 | $242.29 | $257.34 | 376,900 | — | — |
| 2019-07-03 | $245.57 | $260.82 | 170,200 | — | — |
| 2019-07-02 | $244.58 | $259.77 | 401,900 | — | — |
| 2019-07-01 | $240.51 | $255.45 | 436,500 | — | — |
| 2019-06-28 | $238.79 | $253.62 | 652,700 | — | — |
| 2019-06-27 | $234.10 | $248.64 | 547,000 | — | — |
| 2019-06-26 | $231.52 | $245.90 | 490,400 | — | — |
| 2019-06-25 | $230.75 | $245.08 | 365,800 | — | — |
| 2019-06-24 | $235.01 | $249.61 | 416,900 | — | — |
| 2019-06-21 | $232.40 | $246.84 | 747,100 | — | — |
| 2019-06-20 | $237.44 | $252.19 | 563,100 | — | — |
| 2019-06-19 | $236.65 | $251.35 | 519,500 | — | — |
| 2019-06-18 | $233.59 | $248.10 | 439,700 | — | — |
| 2019-06-17 | $232.59 | $247.04 | 385,900 | — | — |
| 2019-06-14 | $235.78 | $250.43 | 328,000 | — | — |
| 2019-06-13 | $234.82 | $249.41 | 443,500 | — | — |
| 2019-06-12 | $234.85 | $249.44 | 523,600 | — | — |
| 2019-06-11 | $236.35 | $251.03 | 783,200 | — | — |
| 2019-06-10 | $243.99 | $259.15 | 419,200 | — | — |
| 2019-06-07 | $240.30 | $255.23 | 448,000 | — | — |
| 2019-06-06 | $237.58 | $252.34 | 635,800 | — | — |
| 2019-06-05 | $234.50 | $249.07 | 959,200 | — | — |
| 2019-06-04 | $224.83 | $238.80 | 472,800 | — | — |
| 2019-06-03 | $216.26 | $229.69 | 596,200 | — | — |
| 2019-05-31 | $220.01 | $233.68 | 392,600 | — | — |
| 2019-05-30 | $222.78 | $236.62 | 502,000 | — | — |
| 2019-05-29 | $220.54 | $234.24 | 549,800 | — | — |
| 2019-05-28 | $221.36 | $235.11 | 985,900 | — | — |
| 2019-05-24 | $218.86 | $232.46 | 620,800 | — | — |
| 2019-05-23 | $217.67 | $231.19 | 552,800 | — | — |
| 2019-05-22 | $225.12 | $239.10 | 340,100 | — | — |
| 2019-05-21 | $224.91 | $238.88 | 692,500 | — | — |
| 2019-05-20 | $222.67 | $236.50 | 348,600 | — | — |
| 2019-05-17 | $224.81 | $238.77 | 466,200 | — | — |
| 2019-05-16 | $226.07 | $240.11 | 562,900 | — | — |
| 2019-05-15 | $220.90 | $234.01 | 432,800 | — | — |
| 2019-05-14 | $220.44 | $233.52 | 503,400 | — | — |
| 2019-05-13 | $215.35 | $228.13 | 1,587,100 | — | — |
| 2019-05-10 | $224.28 | $237.59 | 388,800 | — | — |
| 2019-05-09 | $221.88 | $235.04 | 576,600 | — | — |
| 2019-05-08 | $223.83 | $237.11 | 589,000 | — | — |
| 2019-05-07 | $221.93 | $235.10 | 737,800 | — | — |
| 2019-05-06 | $229.63 | $243.25 | 605,800 | — | — |
| 2019-05-03 | $226.93 | $240.39 | 520,500 | — | — |
| 2019-05-02 | $221.29 | $234.42 | 925,000 | — | — |
| 2019-05-01 | $222.72 | $235.93 | 689,600 | — | — |
| 2019-04-30 | $225.38 | $238.75 | 804,100 | — | — |
| 2019-04-29 | $223.78 | $237.06 | 499,400 | — | — |
| 2019-04-26 | $226.02 | $239.43 | 389,400 | — | — |
| 2019-04-25 | $223.28 | $236.53 | 908,600 | — | — |
| 2019-04-24 | $224.77 | $238.11 | 511,000 | — | — |
| 2019-04-23 | $226.03 | $239.44 | 553,700 | — | — |
| 2019-04-22 | $222.53 | $235.73 | 215,400 | — | — |
| 2019-04-18 | $221.35 | $234.48 | 523,200 | — | — |
| 2019-04-17 | $219.00 | $231.99 | 714,600 | — | — |
| 2019-04-16 | $219.34 | $232.35 | 698,500 | — | — |
| 2019-04-15 | $218.99 | $231.98 | 477,000 | — | — |
| 2019-04-12 | $217.99 | $230.92 | 650,900 | — | — |
| 2019-04-11 | $216.30 | $229.13 | 687,700 | — | — |
| 2019-04-10 | $214.61 | $227.34 | 623,100 | — | — |
| 2019-04-09 | $211.89 | $224.46 | 520,100 | — | — |
| 2019-04-08 | $211.00 | $223.52 | 607,800 | — | — |
| 2019-04-05 | $206.99 | $219.27 | 530,700 | — | — |
| 2019-04-04 | $206.28 | $218.52 | 463,100 | — | — |
| 2019-04-03 | $206.34 | $218.58 | 513,600 | — | — |
| 2019-04-02 | $204.89 | $217.05 | 859,800 | — | — |
| 2019-04-01 | $201.88 | $213.86 | 617,300 | — | — |
| 2019-03-29 | $198.84 | $210.64 | 525,600 | — | — |
| 2019-03-28 | $196.64 | $208.31 | 471,400 | — | — |
| 2019-03-27 | $193.36 | $204.83 | 439,600 | — | — |
| 2019-03-26 | $194.44 | $205.98 | 494,600 | — | — |
| 2019-03-25 | $191.58 | $202.95 | 591,700 | — | — |
| 2019-03-22 | $191.86 | $203.24 | 806,400 | — | — |
| 2019-03-21 | $195.67 | $207.28 | 694,300 | — | — |
| 2019-03-20 | $191.97 | $203.36 | 593,400 | — | — |
| 2019-03-19 | $191.77 | $203.15 | 603,500 | — | — |
| 2019-03-18 | $190.97 | $202.30 | 794,000 | — | — |
| 2019-03-15 | $189.58 | $200.83 | 1,508,500 | — | — |
| 2019-03-14 | $186.81 | $197.89 | 656,900 | — | — |
| 2019-03-13 | $185.59 | $196.60 | 649,800 | — | — |
| 2019-03-12 | $185.02 | $196.00 | 572,400 | — | — |
| 2019-03-11 | $183.66 | $194.56 | 517,200 | — | — |
| 2019-03-08 | $182.44 | $193.26 | 338,400 | — | — |
| 2019-03-07 | $182.06 | $192.86 | 747,100 | — | — |
| 2019-03-06 | $186.46 | $197.52 | 511,200 | — | — |
| 2019-03-05 | $187.67 | $198.80 | 705,500 | — | — |
| 2019-03-04 | $187.16 | $198.26 | 956,100 | — | — |
| 2019-03-01 | $190.21 | $201.49 | 1,095,200 | — | — |
| 2019-02-28 | $184.72 | $195.68 | 826,800 | — | — |
| 2019-02-27 | $180.74 | $191.46 | 487,700 | — | — |
| 2019-02-26 | $178.33 | $188.91 | 555,800 | — | — |
| 2019-02-25 | $178.16 | $188.73 | 758,500 | — | — |
| 2019-02-22 | $177.16 | $187.67 | 377,200 | — | — |
| 2019-02-21 | $174.22 | $184.56 | 497,800 | — | — |
| 2019-02-20 | $176.11 | $185.94 | 572,000 | — | — |
| 2019-02-19 | $174.80 | $184.56 | 502,000 | — | — |
| 2019-02-15 | $175.17 | $184.95 | 500,900 | — | — |
| 2019-02-14 | $174.13 | $183.85 | 344,900 | — | — |
| 2019-02-13 | $174.87 | $184.63 | 276,000 | — | — |
| 2019-02-12 | $174.62 | $184.37 | 437,100 | — | — |
| 2019-02-11 | $171.75 | $181.34 | 390,900 | — | — |
| 2019-02-08 | $172.29 | $181.91 | 549,100 | — | — |
| 2019-02-07 | $172.45 | $182.08 | 786,600 | — | — |
| 2019-02-06 | $171.95 | $181.55 | 436,900 | — | — |
| 2019-02-05 | $174.49 | $184.23 | 742,000 | — | — |
| 2019-02-04 | $172.56 | $182.20 | 523,300 | — | — |
| 2019-02-01 | $172.85 | $182.50 | 765,400 | — | — |
| 2019-01-31 | $170.27 | $179.78 | 1,193,800 | — | — |
| 2019-01-30 | $162.77 | $171.86 | 670,100 | — | — |
| 2019-01-29 | $160.85 | $169.83 | 432,600 | — | — |
| 2019-01-28 | $162.44 | $171.51 | 571,400 | — | — |
| 2019-01-25 | $163.83 | $172.98 | 482,400 | — | — |
| 2019-01-24 | $161.74 | $170.77 | 568,300 | — | — |
| 2019-01-23 | $162.78 | $171.87 | 484,600 | — | — |
| 2019-01-22 | $162.26 | $171.32 | 741,600 | — | — |
| 2019-01-18 | $165.97 | $175.24 | 949,400 | — | — |
| 2019-01-17 | $160.73 | $169.71 | 436,300 | — | — |
| 2019-01-16 | $160.25 | $169.20 | 825,400 | — | — |
| 2019-01-15 | $157.06 | $165.83 | 501,600 | — | — |
| 2019-01-14 | $153.71 | $162.29 | 629,100 | — | — |
| 2019-01-11 | $154.83 | $163.48 | 480,400 | — | — |
| 2019-01-10 | $153.94 | $162.54 | 584,400 | — | — |
| 2019-01-09 | $151.81 | $160.29 | 661,200 | — | — |
| 2019-01-08 | $150.34 | $158.73 | 535,900 | — | — |
| 2019-01-07 | $147.28 | $155.50 | 795,300 | — | — |
| 2019-01-04 | $146.60 | $154.79 | 599,900 | — | — |
| 2019-01-03 | $141.34 | $149.23 | 852,100 | — | — |
| 2019-01-02 | $146.94 | $155.15 | 637,500 | — | — |