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
- 1986-03-13 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 | $157.70 | $245.12 | 18,369,400 | — | — |
| 2019-12-30 | $157.59 | $244.95 | 16,348,400 | — | — |
| 2019-12-27 | $158.96 | $247.08 | 18,412,800 | — | — |
| 2019-12-26 | $158.67 | $246.63 | 14,520,600 | — | — |
| 2019-12-24 | $157.38 | $244.62 | 8,989,200 | — | — |
| 2019-12-23 | $157.41 | $244.67 | 17,718,200 | — | — |
| 2019-12-20 | $157.41 | $244.67 | 53,477,500 | — | — |
| 2019-12-19 | $155.71 | $242.03 | 24,958,900 | — | — |
| 2019-12-18 | $154.37 | $239.95 | 24,129,200 | — | — |
| 2019-12-17 | $154.69 | $240.44 | 25,425,600 | — | — |
| 2019-12-16 | $155.53 | $241.75 | 24,144,200 | — | — |
| 2019-12-13 | $154.53 | $240.19 | 23,845,400 | — | — |
| 2019-12-12 | $153.24 | $238.19 | 24,612,100 | — | — |
| 2019-12-11 | $151.70 | $235.80 | 18,856,600 | — | — |
| 2019-12-10 | $151.13 | $234.91 | 16,476,100 | — | — |
| 2019-12-09 | $151.36 | $235.27 | 16,687,400 | — | — |
| 2019-12-06 | $151.75 | $235.87 | 16,403,500 | — | — |
| 2019-12-05 | $149.93 | $233.04 | 17,869,100 | — | — |
| 2019-12-04 | $149.85 | $232.92 | 17,574,700 | — | — |
| 2019-12-03 | $149.31 | $232.08 | 24,066,000 | — | — |
| 2019-12-02 | $149.55 | $232.45 | 27,418,400 | — | — |
| 2019-11-29 | $151.38 | $235.30 | 11,977,300 | — | — |
| 2019-11-27 | $152.32 | $236.76 | 15,184,400 | — | — |
| 2019-11-26 | $152.03 | $236.31 | 24,620,100 | — | — |
| 2019-11-25 | $151.23 | $235.06 | 22,420,900 | — | — |
| 2019-11-22 | $149.59 | $232.52 | 15,901,800 | — | — |
| 2019-11-21 | $149.48 | $232.34 | 18,576,100 | — | — |
| 2019-11-20 | $149.62 | $232.56 | 25,696,800 | — | — |
| 2019-11-19 | $150.39 | $232.97 | 23,935,700 | — | — |
| 2019-11-18 | $150.34 | $232.89 | 21,534,000 | — | — |
| 2019-11-15 | $149.97 | $232.32 | 23,485,700 | — | — |
| 2019-11-14 | $148.06 | $229.36 | 19,729,800 | — | — |
| 2019-11-13 | $147.31 | $228.20 | 16,919,200 | — | — |
| 2019-11-12 | $147.07 | $227.82 | 18,641,600 | — | — |
| 2019-11-11 | $146.11 | $226.34 | 14,362,600 | — | — |
| 2019-11-08 | $145.96 | $226.10 | 16,732,700 | — | — |
| 2019-11-07 | $144.26 | $223.47 | 17,786,700 | — | — |
| 2019-11-06 | $144.06 | $223.16 | 16,575,800 | — | — |
| 2019-11-05 | $144.46 | $223.78 | 18,250,200 | — | — |
| 2019-11-04 | $144.55 | $223.92 | 16,912,000 | — | — |
| 2019-11-01 | $143.72 | $222.63 | 33,128,400 | — | — |
| 2019-10-31 | $143.37 | $222.09 | 24,605,100 | — | — |
| 2019-10-30 | $144.61 | $224.01 | 18,496,600 | — | — |
| 2019-10-29 | $142.83 | $221.26 | 20,589,500 | — | — |
| 2019-10-28 | $144.19 | $223.36 | 35,280,100 | — | — |
| 2019-10-25 | $140.73 | $218.00 | 25,959,700 | — | — |
| 2019-10-24 | $139.94 | $216.78 | 37,029,300 | — | — |
| 2019-10-23 | $137.24 | $212.60 | 29,844,600 | — | — |
| 2019-10-22 | $136.37 | $211.25 | 27,431,000 | — | — |
| 2019-10-21 | $138.43 | $214.44 | 20,078,200 | — | — |
| 2019-10-18 | $137.41 | $212.86 | 32,273,500 | — | — |
| 2019-10-17 | $139.69 | $216.39 | 21,460,600 | — | — |
| 2019-10-16 | $140.41 | $217.51 | 20,751,600 | — | — |
| 2019-10-15 | $141.57 | $219.30 | 19,695,700 | — | — |
| 2019-10-14 | $139.55 | $216.17 | 13,304,300 | — | — |
| 2019-10-11 | $139.68 | $216.38 | 25,446,000 | — | — |
| 2019-10-10 | $139.10 | $215.48 | 17,654,600 | — | — |
| 2019-10-09 | $138.24 | $214.14 | 19,749,900 | — | — |
| 2019-10-08 | $135.67 | $210.16 | 25,550,500 | — | — |
| 2019-10-07 | $137.12 | $212.41 | 15,303,700 | — | — |
| 2019-10-04 | $138.12 | $213.96 | 22,897,700 | — | — |
| 2019-10-03 | $136.28 | $211.11 | 24,132,900 | — | — |
| 2019-10-02 | $134.65 | $208.58 | 30,521,700 | — | — |
| 2019-10-01 | $137.07 | $212.33 | 21,466,600 | — | — |
| 2019-09-30 | $139.03 | $215.37 | 17,280,900 | — | — |
| 2019-09-27 | $137.73 | $213.35 | 22,477,700 | — | — |
| 2019-09-26 | $139.54 | $216.16 | 17,456,600 | — | — |
| 2019-09-25 | $139.36 | $215.88 | 21,382,000 | — | — |
| 2019-09-24 | $137.38 | $212.81 | 29,773,200 | — | — |
| 2019-09-23 | $139.14 | $215.54 | 17,139,300 | — | — |
| 2019-09-20 | $139.44 | $216.00 | 39,167,300 | — | — |
| 2019-09-19 | $141.07 | $218.53 | 35,772,100 | — | — |
| 2019-09-18 | $138.52 | $214.58 | 23,982,100 | — | — |
| 2019-09-17 | $137.39 | $212.83 | 17,814,200 | — | — |
| 2019-09-16 | $136.33 | $211.19 | 16,731,400 | — | — |
| 2019-09-13 | $137.32 | $212.72 | 23,363,100 | — | — |
| 2019-09-12 | $137.52 | $213.03 | 27,010,000 | — | — |
| 2019-09-11 | $136.12 | $210.86 | 24,726,100 | — | — |
| 2019-09-10 | $136.08 | $210.80 | 28,903,400 | — | — |
| 2019-09-09 | $137.52 | $213.03 | 25,773,900 | — | — |
| 2019-09-06 | $139.10 | $215.48 | 20,824,500 | — | — |
| 2019-09-05 | $140.05 | $216.95 | 26,101,800 | — | — |
| 2019-09-04 | $137.63 | $213.20 | 17,995,900 | — | — |
| 2019-09-03 | $136.04 | $210.74 | 18,869,300 | — | — |
| 2019-08-30 | $137.86 | $213.56 | 23,940,100 | — | — |
| 2019-08-29 | $138.12 | $213.96 | 20,168,700 | — | — |
| 2019-08-28 | $135.56 | $209.99 | 17,393,300 | — | — |
| 2019-08-27 | $135.74 | $210.27 | 23,102,100 | — | — |
| 2019-08-26 | $135.45 | $209.82 | 20,312,600 | — | — |
| 2019-08-23 | $133.39 | $206.63 | 38,508,600 | — | — |
| 2019-08-22 | $137.78 | $213.43 | 18,697,000 | — | — |
| 2019-08-21 | $138.79 | $215.00 | 14,970,300 | — | — |
| 2019-08-20 | $137.26 | $212.63 | 21,170,800 | — | — |
| 2019-08-19 | $138.41 | $214.41 | 24,355,700 | — | — |
| 2019-08-16 | $136.13 | $210.88 | 24,449,100 | — | — |
| 2019-08-15 | $133.68 | $207.08 | 28,074,400 | — | — |
| 2019-08-14 | $133.98 | $207.55 | 32,527,300 | — | — |
| 2019-08-13 | $138.60 | $213.99 | 25,154,600 | — | — |
| 2019-08-12 | $135.79 | $209.65 | 20,484,300 | — | — |
| 2019-08-09 | $137.71 | $212.62 | 23,466,700 | — | — |
| 2019-08-08 | $138.89 | $214.44 | 27,496,500 | — | — |
| 2019-08-07 | $135.28 | $208.86 | 33,414,500 | — | — |
| 2019-08-06 | $134.69 | $207.95 | 32,696,700 | — | — |
| 2019-08-05 | $132.21 | $204.12 | 42,749,600 | — | — |
| 2019-08-02 | $136.90 | $211.37 | 30,791,600 | — | — |
| 2019-08-01 | $138.06 | $213.16 | 40,557,500 | — | — |
| 2019-07-31 | $136.27 | $210.39 | 38,598,800 | — | — |
| 2019-07-30 | $140.35 | $216.69 | 16,846,500 | — | — |
| 2019-07-29 | $141.03 | $217.74 | 16,605,900 | — | — |
| 2019-07-26 | $141.34 | $218.22 | 19,037,600 | — | — |
| 2019-07-25 | $140.19 | $216.44 | 18,356,900 | — | — |
| 2019-07-24 | $140.72 | $217.26 | 20,738,300 | — | — |
| 2019-07-23 | $139.29 | $215.06 | 18,034,600 | — | — |
| 2019-07-22 | $138.43 | $213.73 | 25,074,900 | — | — |
| 2019-07-19 | $136.62 | $210.93 | 48,992,400 | — | — |
| 2019-07-18 | $136.42 | $210.62 | 30,381,800 | — | — |
| 2019-07-17 | $136.27 | $210.39 | 20,211,000 | — | — |
| 2019-07-16 | $137.08 | $211.64 | 22,726,100 | — | — |
| 2019-07-15 | $138.90 | $214.45 | 16,651,500 | — | — |
| 2019-07-12 | $138.90 | $214.45 | 18,936,800 | — | — |
| 2019-07-11 | $138.40 | $213.68 | 22,327,900 | — | — |
| 2019-07-10 | $137.85 | $212.83 | 24,204,400 | — | — |
| 2019-07-09 | $136.46 | $210.69 | 19,953,100 | — | — |
| 2019-07-08 | $136.96 | $211.46 | 16,779,700 | — | — |
| 2019-07-05 | $137.06 | $211.61 | 18,141,100 | — | — |
| 2019-07-03 | $137.46 | $212.23 | 13,629,300 | — | — |
| 2019-07-02 | $136.58 | $210.87 | 15,237,800 | — | — |
| 2019-07-01 | $135.68 | $209.48 | 22,613,500 | — | — |
| 2019-06-28 | $133.96 | $206.83 | 30,043,000 | — | — |
| 2019-06-27 | $134.15 | $207.12 | 16,557,500 | — | — |
| 2019-06-26 | $133.93 | $206.78 | 23,657,700 | — | — |
| 2019-06-25 | $133.43 | $206.01 | 33,327,400 | — | — |
| 2019-06-24 | $137.78 | $212.72 | 20,628,800 | — | — |
| 2019-06-21 | $136.97 | $211.47 | 36,727,900 | — | — |
| 2019-06-20 | $136.95 | $211.44 | 33,042,600 | — | — |
| 2019-06-19 | $135.69 | $209.50 | 23,744,400 | — | — |
| 2019-06-18 | $135.16 | $208.68 | 25,934,500 | — | — |
| 2019-06-17 | $132.85 | $205.11 | 14,517,800 | — | — |
| 2019-06-14 | $132.45 | $204.49 | 17,821,700 | — | — |
| 2019-06-13 | $132.32 | $204.29 | 17,200,800 | — | — |
| 2019-06-12 | $131.49 | $203.01 | 17,092,500 | — | — |
| 2019-06-11 | $132.10 | $203.95 | 23,913,700 | — | — |
| 2019-06-10 | $132.60 | $204.73 | 26,477,100 | — | — |
| 2019-06-07 | $131.40 | $202.87 | 33,885,600 | — | — |
| 2019-06-06 | $127.82 | $197.35 | 21,459,000 | — | — |
| 2019-06-05 | $125.83 | $194.27 | 24,926,100 | — | — |
| 2019-06-04 | $123.16 | $190.15 | 29,382,600 | — | — |
| 2019-06-03 | $119.84 | $185.03 | 37,983,600 | — | — |
| 2019-05-31 | $123.68 | $190.95 | 26,646,800 | — | — |
| 2019-05-30 | $125.73 | $194.12 | 16,829,600 | — | — |
| 2019-05-29 | $124.94 | $192.90 | 22,763,100 | — | — |
| 2019-05-28 | $126.16 | $194.78 | 23,128,400 | — | — |
| 2019-05-24 | $126.24 | $194.91 | 14,123,400 | — | — |
| 2019-05-23 | $126.18 | $194.81 | 23,603,800 | — | — |
| 2019-05-22 | $127.67 | $197.11 | 15,396,500 | — | — |
| 2019-05-21 | $126.90 | $195.93 | 15,293,300 | — | — |
| 2019-05-20 | $126.22 | $194.88 | 23,706,900 | — | — |
| 2019-05-17 | $128.07 | $197.73 | 25,770,500 | — | — |
| 2019-05-16 | $128.93 | $199.06 | 30,112,200 | — | — |
| 2019-05-15 | $126.02 | $194.57 | 24,722,700 | — | — |
| 2019-05-14 | $124.73 | $191.87 | 25,266,300 | — | — |
| 2019-05-13 | $123.35 | $189.74 | 33,944,900 | — | — |
| 2019-05-10 | $127.13 | $195.56 | 30,915,100 | — | — |
| 2019-05-09 | $125.50 | $193.05 | 27,235,800 | — | — |
| 2019-05-08 | $125.51 | $193.07 | 28,419,000 | — | — |
| 2019-05-07 | $125.52 | $193.08 | 36,017,700 | — | — |
| 2019-05-06 | $128.15 | $197.13 | 24,239,800 | — | — |
| 2019-05-03 | $128.90 | $198.28 | 24,911,100 | — | — |
| 2019-05-02 | $126.21 | $194.14 | 27,350,200 | — | — |
| 2019-05-01 | $127.88 | $196.71 | 26,821,700 | — | — |
| 2019-04-30 | $130.60 | $200.89 | 24,166,500 | — | — |
| 2019-04-29 | $129.77 | $199.62 | 16,324,200 | — | — |
| 2019-04-26 | $129.89 | $199.80 | 23,654,900 | — | — |
| 2019-04-25 | $129.15 | $198.66 | 38,033,900 | — | — |
| 2019-04-24 | $125.01 | $192.30 | 31,257,000 | — | — |
| 2019-04-23 | $125.44 | $192.96 | 24,025,500 | — | — |
| 2019-04-22 | $123.76 | $190.37 | 15,648,700 | — | — |
| 2019-04-18 | $123.37 | $189.77 | 27,991,000 | — | — |
| 2019-04-17 | $121.77 | $187.31 | 19,300,900 | — | — |
| 2019-04-16 | $120.77 | $185.77 | 14,071,800 | — | — |
| 2019-04-15 | $121.05 | $186.20 | 15,792,600 | — | — |
| 2019-04-12 | $120.95 | $186.05 | 19,745,100 | — | — |
| 2019-04-11 | $120.33 | $185.10 | 14,209,100 | — | — |
| 2019-04-10 | $120.19 | $184.88 | 16,477,200 | — | — |
| 2019-04-09 | $119.28 | $183.48 | 17,612,000 | — | — |
| 2019-04-08 | $119.93 | $184.48 | 15,116,200 | — | — |
| 2019-04-05 | $119.89 | $184.42 | 15,826,200 | — | — |
| 2019-04-04 | $119.36 | $183.60 | 20,112,800 | — | — |
| 2019-04-03 | $119.97 | $184.54 | 22,860,700 | — | — |
| 2019-04-02 | $119.19 | $183.34 | 18,142,300 | — | — |
| 2019-04-01 | $119.02 | $183.08 | 22,789,100 | — | — |
| 2019-03-29 | $117.94 | $181.42 | 25,399,800 | — | — |
| 2019-03-28 | $116.93 | $179.87 | 18,334,800 | — | — |
| 2019-03-27 | $116.77 | $179.62 | 22,733,400 | — | — |
| 2019-03-26 | $117.91 | $181.37 | 26,097,700 | — | — |
| 2019-03-25 | $117.66 | $180.99 | 27,067,100 | — | — |
| 2019-03-22 | $117.05 | $180.05 | 33,624,500 | — | — |
| 2019-03-21 | $120.22 | $184.93 | 29,854,400 | — | — |
| 2019-03-20 | $117.52 | $180.77 | 28,113,300 | — | — |
| 2019-03-19 | $117.65 | $180.97 | 37,588,700 | — | — |
| 2019-03-18 | $117.57 | $180.85 | 31,207,600 | — | — |
| 2019-03-15 | $115.91 | $178.30 | 54,681,100 | — | — |
| 2019-03-14 | $114.59 | $176.27 | 30,763,400 | — | — |
| 2019-03-13 | $114.50 | $176.13 | 35,513,800 | — | — |
| 2019-03-12 | $113.62 | $174.78 | 26,132,700 | — | — |
| 2019-03-11 | $112.83 | $173.56 | 26,491,600 | — | — |
| 2019-03-08 | $110.51 | $169.99 | 22,818,400 | — | — |
| 2019-03-07 | $110.39 | $169.81 | 25,339,000 | — | — |
| 2019-03-06 | $111.75 | $171.90 | 17,687,000 | — | — |
| 2019-03-05 | $111.70 | $171.82 | 19,538,300 | — | — |
| 2019-03-04 | $112.26 | $172.68 | 26,608,000 | — | — |
| 2019-03-01 | $112.53 | $173.10 | 23,501,200 | — | — |
| 2019-02-28 | $112.03 | $172.33 | 29,083,900 | — | — |
| 2019-02-27 | $112.17 | $172.54 | 21,487,100 | — | — |
| 2019-02-26 | $112.36 | $172.84 | 21,536,700 | — | — |
| 2019-02-25 | $111.59 | $171.65 | 23,750,600 | — | — |
| 2019-02-22 | $110.97 | $170.70 | 27,763,200 | — | — |
| 2019-02-21 | $109.41 | $168.30 | 29,063,200 | — | — |
| 2019-02-20 | $107.15 | $164.82 | 21,607,700 | — | — |
| 2019-02-19 | $108.17 | $165.68 | 18,038,500 | — | — |
| 2019-02-15 | $108.22 | $165.76 | 26,606,900 | — | — |
| 2019-02-14 | $106.90 | $163.74 | 21,784,700 | — | — |
| 2019-02-13 | $106.81 | $163.60 | 18,394,900 | — | — |
| 2019-02-12 | $106.89 | $163.72 | 25,056,600 | — | — |
| 2019-02-11 | $105.25 | $161.21 | 18,914,100 | — | — |
| 2019-02-08 | $105.67 | $161.86 | 21,461,100 | — | — |
| 2019-02-07 | $105.27 | $161.24 | 29,760,700 | — | — |
| 2019-02-06 | $106.03 | $162.41 | 20,609,800 | — | — |
| 2019-02-05 | $107.22 | $164.23 | 27,325,400 | — | — |
| 2019-02-04 | $105.74 | $161.96 | 31,315,100 | — | — |
| 2019-02-01 | $102.78 | $157.43 | 35,535,700 | — | — |
| 2019-01-31 | $104.43 | $159.96 | 55,636,400 | — | — |
| 2019-01-30 | $106.38 | $162.94 | 49,471,900 | — | — |
| 2019-01-29 | $102.94 | $157.67 | 31,490,500 | — | — |
| 2019-01-28 | $105.08 | $160.95 | 29,476,700 | — | — |
| 2019-01-25 | $107.17 | $164.15 | 31,225,600 | — | — |
| 2019-01-24 | $106.20 | $162.67 | 23,164,800 | — | — |
| 2019-01-23 | $106.71 | $163.45 | 25,874,300 | — | — |
| 2019-01-22 | $105.68 | $161.87 | 32,371,300 | — | — |
| 2019-01-18 | $107.71 | $164.98 | 37,427,600 | — | — |
| 2019-01-17 | $106.12 | $162.54 | 28,393,000 | — | — |
| 2019-01-16 | $105.38 | $161.41 | 29,853,900 | — | — |
| 2019-01-15 | $105.01 | $160.84 | 31,587,600 | — | — |
| 2019-01-14 | $102.05 | $156.31 | 28,437,100 | — | — |
| 2019-01-11 | $102.80 | $157.46 | 28,314,200 | — | — |
| 2019-01-10 | $103.60 | $158.68 | 30,067,600 | — | — |
| 2019-01-09 | $104.27 | $159.71 | 32,280,800 | — | — |
| 2019-01-08 | $102.80 | $157.46 | 31,514,400 | — | — |
| 2019-01-07 | $102.06 | $156.33 | 35,656,100 | — | — |
| 2019-01-04 | $101.93 | $156.13 | 44,060,600 | — | — |
| 2019-01-03 | $97.40 | $149.19 | 42,579,100 | — | — |
| 2019-01-02 | $101.12 | $154.89 | 35,329,300 | — | — |