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
- 2015-09-17 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 | $209.84 | $209.84 | 79,213 | — | — |
| 2019-12-30 | $210.74 | $210.74 | 150,435 | — | — |
| 2019-12-27 | $211.29 | $211.29 | 143,705 | — | — |
| 2019-12-26 | $212.01 | $212.01 | 112,721 | — | — |
| 2019-12-24 | $209.89 | $209.89 | 35,751 | — | — |
| 2019-12-23 | $209.56 | $209.56 | 179,316 | — | — |
| 2019-12-20 | $209.91 | $209.91 | 160,809 | — | — |
| 2019-12-19 | $206.97 | $206.97 | 135,994 | — | — |
| 2019-12-18 | $203.50 | $203.50 | 164,174 | — | — |
| 2019-12-17 | $204.31 | $204.31 | 303,112 | — | — |
| 2019-12-16 | $201.98 | $201.98 | 178,334 | — | — |
| 2019-12-13 | $200.64 | $200.64 | 319,936 | — | — |
| 2019-12-12 | $198.97 | $198.97 | 204,271 | — | — |
| 2019-12-11 | $195.38 | $195.38 | 268,483 | — | — |
| 2019-12-10 | $195.91 | $195.91 | 200,346 | — | — |
| 2019-12-09 | $196.94 | $196.94 | 446,537 | — | — |
| 2019-12-06 | $203.80 | $203.80 | 354,426 | — | — |
| 2019-12-05 | $199.24 | $199.24 | 341,247 | — | — |
| 2019-12-04 | $198.42 | $198.42 | 513,412 | — | — |
| 2019-12-03 | $196.70 | $196.70 | 460,136 | — | — |
| 2019-12-02 | $197.23 | $197.23 | 354,986 | — | — |
| 2019-11-29 | $200.98 | $200.98 | 81,737 | — | — |
| 2019-11-27 | $201.96 | $201.96 | 463,641 | — | — |
| 2019-11-26 | $197.57 | $197.57 | 121,834 | — | — |
| 2019-11-25 | $195.66 | $195.66 | 177,493 | — | — |
| 2019-11-22 | $196.15 | $196.15 | 213,665 | — | — |
| 2019-11-21 | $195.66 | $195.66 | 190,251 | — | — |
| 2019-11-20 | $196.13 | $196.13 | 214,506 | — | — |
| 2019-11-19 | $197.35 | $197.35 | 111,880 | — | — |
| 2019-11-18 | $196.82 | $196.82 | 247,313 | — | — |
| 2019-11-15 | $193.21 | $193.21 | 222,217 | — | — |
| 2019-11-14 | $195.31 | $195.31 | 185,905 | — | — |
| 2019-11-13 | $196.81 | $196.81 | 132,489 | — | — |
| 2019-11-12 | $196.40 | $196.40 | 353,024 | — | — |
| 2019-11-11 | $192.33 | $192.33 | 707,449 | — | — |
| 2019-11-08 | $198.96 | $198.96 | 505,982 | — | — |
| 2019-11-07 | $199.39 | $199.39 | 478,362 | — | — |
| 2019-11-06 | $196.66 | $196.66 | 326,386 | — | — |
| 2019-11-05 | $193.50 | $193.50 | 307,318 | — | — |
| 2019-11-04 | $189.40 | $189.40 | 488,036 | — | — |
| 2019-11-01 | $192.91 | $192.91 | 137,396 | — | — |
| 2019-10-31 | $190.39 | $190.39 | 135,013 | — | — |
| 2019-10-30 | $191.29 | $191.29 | 164,034 | — | — |
| 2019-10-29 | $192.48 | $192.48 | 165,576 | — | — |
| 2019-10-28 | $190.98 | $190.98 | 146,229 | — | — |
| 2019-10-25 | $190.80 | $190.80 | 153,659 | — | — |
| 2019-10-24 | $191.47 | $191.47 | 79,073 | — | — |
| 2019-10-23 | $192.10 | $192.10 | 168,941 | — | — |
| 2019-10-22 | $190.21 | $190.21 | 280,680 | — | — |
| 2019-10-21 | $189.76 | $189.76 | 115,104 | — | — |
| 2019-10-18 | $189.17 | $189.17 | 125,058 | — | — |
| 2019-10-17 | $191.28 | $191.28 | 152,958 | — | — |
| 2019-10-16 | $189.44 | $189.44 | 133,470 | — | — |
| 2019-10-15 | $189.05 | $189.05 | 119,591 | — | — |
| 2019-10-14 | $188.02 | $188.02 | 109,356 | — | — |
| 2019-10-11 | $188.72 | $188.72 | 140,200 | — | — |
| 2019-10-10 | $187.98 | $187.98 | 76,129 | — | — |
| 2019-10-09 | $187.25 | $187.25 | 146,229 | — | — |
| 2019-10-08 | $187.11 | $187.11 | 179,736 | — | — |
| 2019-10-07 | $189.96 | $189.96 | 185,625 | — | — |
| 2019-10-04 | $190.41 | $190.41 | 147,350 | — | — |
| 2019-10-03 | $187.63 | $187.63 | 111,599 | — | — |
| 2019-10-02 | $185.56 | $185.56 | 183,802 | — | — |
| 2019-10-01 | $188.00 | $188.00 | 129,825 | — | — |
| 2019-09-30 | $187.96 | $187.96 | 189,130 | — | — |
| 2019-09-27 | $187.61 | $187.61 | 363,118 | — | — |
| 2019-09-26 | $188.48 | $188.48 | 159,968 | — | — |
| 2019-09-25 | $189.67 | $189.67 | 158,987 | — | — |
| 2019-09-24 | $188.76 | $188.76 | 254,603 | — | — |
| 2019-09-23 | $194.04 | $194.04 | 331,152 | — | — |
| 2019-09-20 | $191.53 | $191.53 | 272,969 | — | — |
| 2019-09-19 | $191.71 | $191.71 | 486,354 | — | — |
| 2019-09-18 | $191.00 | $191.00 | 274,371 | — | — |
| 2019-09-17 | $193.65 | $193.65 | 274,652 | — | — |
| 2019-09-16 | $193.24 | $193.24 | 392,981 | — | — |
| 2019-09-13 | $191.61 | $191.61 | 420,740 | — | — |
| 2019-09-12 | $188.69 | $188.69 | 381,344 | — | — |
| 2019-09-11 | $184.15 | $184.15 | 230,489 | — | — |
| 2019-09-10 | $181.78 | $181.78 | 228,386 | — | — |
| 2019-09-09 | $180.03 | $180.03 | 261,753 | — | — |
| 2019-09-06 | $180.66 | $180.66 | 270,866 | — | — |
| 2019-09-05 | $181.06 | $181.06 | 441,209 | — | — |
| 2019-09-04 | $177.15 | $177.15 | 252,360 | — | — |
| 2019-09-03 | $177.62 | $177.62 | 205,814 | — | — |
| 2019-08-30 | $179.98 | $179.98 | 292,177 | — | — |
| 2019-08-29 | $176.97 | $176.97 | 208,197 | — | — |
| 2019-08-28 | $178.78 | $178.78 | 353,444 | — | — |
| 2019-08-27 | $177.78 | $177.78 | 437,284 | — | — |
| 2019-08-26 | $180.12 | $180.12 | 670,016 | — | — |
| 2019-08-23 | $181.49 | $181.49 | 754,416 | — | — |
| 2019-08-22 | $186.48 | $186.48 | 612,253 | — | — |
| 2019-08-21 | $186.26 | $186.26 | 1,222,544 | — | — |
| 2019-08-20 | $190.68 | $190.68 | 2,177,026 | — | — |
| 2019-08-19 | $209.29 | $209.29 | 380,503 | — | — |
| 2019-08-16 | $207.92 | $207.92 | 202,449 | — | — |
| 2019-08-15 | $204.22 | $204.22 | 354,706 | — | — |
| 2019-08-14 | $203.45 | $203.45 | 330,872 | — | — |
| 2019-08-13 | $207.18 | $207.18 | 204,972 | — | — |
| 2019-08-12 | $204.79 | $204.79 | 156,323 | — | — |
| 2019-08-09 | $210.19 | $210.19 | 125,199 | — | — |
| 2019-08-08 | $211.31 | $211.31 | 255,444 | — | — |
| 2019-08-07 | $205.78 | $205.78 | 256,846 | — | — |
| 2019-08-06 | $203.93 | $203.93 | 155,482 | — | — |
| 2019-08-05 | $200.59 | $200.59 | 305,075 | — | — |
| 2019-08-02 | $206.51 | $206.51 | 174,128 | — | — |
| 2019-08-01 | $206.55 | $206.55 | 200,766 | — | — |
| 2019-07-31 | $206.88 | $206.88 | 235,256 | — | — |
| 2019-07-30 | $207.25 | $207.25 | 246,472 | — | — |
| 2019-07-29 | $205.01 | $205.01 | 190,532 | — | — |
| 2019-07-26 | $206.41 | $206.41 | 210,300 | — | — |
| 2019-07-25 | $204.90 | $204.90 | 135,714 | — | — |
| 2019-07-24 | $204.14 | $204.14 | 123,376 | — | — |
| 2019-07-23 | $203.00 | $203.00 | 144,827 | — | — |
| 2019-07-22 | $202.93 | $202.93 | 137,817 | — | — |
| 2019-07-19 | $201.57 | $201.57 | 206,795 | — | — |
| 2019-07-18 | $203.35 | $203.35 | 129,264 | — | — |
| 2019-07-17 | $204.69 | $204.69 | 170,063 | — | — |
| 2019-07-16 | $205.99 | $205.99 | 185,905 | — | — |
| 2019-07-15 | $207.45 | $207.45 | 117,207 | — | — |
| 2019-07-12 | $207.15 | $207.15 | 130,246 | — | — |
| 2019-07-11 | $204.37 | $204.37 | 93,373 | — | — |
| 2019-07-10 | $203.91 | $203.91 | 114,824 | — | — |
| 2019-07-09 | $202.50 | $202.50 | 190,392 | — | — |
| 2019-07-08 | $200.78 | $200.78 | 242,125 | — | — |
| 2019-07-05 | $203.15 | $203.15 | 135,013 | — | — |
| 2019-07-03 | $203.06 | $203.06 | 120,432 | — | — |
| 2019-07-02 | $200.59 | $200.59 | 206,234 | — | — |
| 2019-07-01 | $199.54 | $199.54 | 507,103 | — | — |
| 2019-06-28 | $199.67 | $199.67 | 205,814 | — | — |
| 2019-06-27 | $198.27 | $198.27 | 267,782 | — | — |
| 2019-06-26 | $195.52 | $195.52 | 425,787 | — | — |
| 2019-06-25 | $194.34 | $194.34 | 265,679 | — | — |
| 2019-06-24 | $198.43 | $198.43 | 334,377 | — | — |
| 2019-06-21 | $200.74 | $200.74 | 315,029 | — | — |
| 2019-06-20 | $205.21 | $205.21 | 347,135 | — | — |
| 2019-06-19 | $205.34 | $205.34 | 172,446 | — | — |
| 2019-06-18 | $206.85 | $206.85 | 128,563 | — | — |
| 2019-06-17 | $208.35 | $208.35 | 161,791 | — | — |
| 2019-06-14 | $208.63 | $208.63 | 252,781 | — | — |
| 2019-06-13 | $208.57 | $208.57 | 130,386 | — | — |
| 2019-06-12 | $205.38 | $205.38 | 93,233 | — | — |
| 2019-06-11 | $205.61 | $205.61 | 357,790 | — | — |
| 2019-06-10 | $208.77 | $208.77 | 175,671 | — | — |
| 2019-06-07 | $211.78 | $211.78 | 326,386 | — | — |
| 2019-06-06 | $215.67 | $215.67 | 149,313 | — | — |
| 2019-06-05 | $217.58 | $217.58 | 136,835 | — | — |
| 2019-06-04 | $213.97 | $213.97 | 206,795 | — | — |
| 2019-06-03 | $208.86 | $208.86 | 163,333 | — | — |
| 2019-05-31 | $211.01 | $211.01 | 144,827 | — | — |
| 2019-05-30 | $210.83 | $210.83 | 127,442 | — | — |
| 2019-05-29 | $211.67 | $211.67 | 140,060 | — | — |
| 2019-05-28 | $214.07 | $214.07 | 167,259 | — | — |
| 2019-05-24 | $212.83 | $212.83 | 174,689 | — | — |
| 2019-05-23 | $215.14 | $215.14 | 241,004 | — | — |
| 2019-05-22 | $215.61 | $215.61 | 108,795 | — | — |
| 2019-05-21 | $218.41 | $218.41 | 160,108 | — | — |
| 2019-05-20 | $216.42 | $216.42 | 155,061 | — | — |
| 2019-05-17 | $215.00 | $215.00 | 121,553 | — | — |
| 2019-05-16 | $217.18 | $217.18 | 166,137 | — | — |
| 2019-05-15 | $215.18 | $215.18 | 180,017 | — | — |
| 2019-05-14 | $215.70 | $215.70 | 247,032 | — | — |
| 2019-05-13 | $215.59 | $215.59 | 248,154 | — | — |
| 2019-05-10 | $215.19 | $215.19 | 238,761 | — | — |
| 2019-05-09 | $211.21 | $211.21 | 346,014 | — | — |
| 2019-05-08 | $210.63 | $210.63 | 436,863 | — | — |
| 2019-05-07 | $217.43 | $217.43 | 205,253 | — | — |
| 2019-05-06 | $220.80 | $220.80 | 124,498 | — | — |
| 2019-05-03 | $219.13 | $219.13 | 128,704 | — | — |
| 2019-05-02 | $220.29 | $220.29 | 164,455 | — | — |
| 2019-05-01 | $219.96 | $219.96 | 99,121 | — | — |
| 2019-04-30 | $222.85 | $222.85 | 149,033 | — | — |
| 2019-04-29 | $222.79 | $222.79 | 142,583 | — | — |
| 2019-04-26 | $222.57 | $222.57 | 109,777 | — | — |
| 2019-04-25 | $219.16 | $219.16 | 183,101 | — | — |
| 2019-04-24 | $220.96 | $220.96 | 194,177 | — | — |
| 2019-04-23 | $219.48 | $219.48 | 194,878 | — | — |
| 2019-04-22 | $216.93 | $216.93 | 195,719 | — | — |
| 2019-04-18 | $219.83 | $219.83 | 141,181 | — | — |
| 2019-04-17 | $219.49 | $219.49 | 141,602 | — | — |
| 2019-04-16 | $221.00 | $221.00 | 136,695 | — | — |
| 2019-04-15 | $219.19 | $219.19 | 135,013 | — | — |
| 2019-04-12 | $217.78 | $217.78 | 92,672 | — | — |
| 2019-04-11 | $216.68 | $216.68 | 225,021 | — | — |
| 2019-04-10 | $216.65 | $216.65 | 185,064 | — | — |
| 2019-04-09 | $214.13 | $214.13 | 207,917 | — | — |
| 2019-04-08 | $211.83 | $211.83 | 91,551 | — | — |
| 2019-04-05 | $212.02 | $212.02 | 98,000 | — | — |
| 2019-04-04 | $210.60 | $210.60 | 148,191 | — | — |
| 2019-04-03 | $213.05 | $213.05 | 162,632 | — | — |
| 2019-04-02 | $212.13 | $212.13 | 208,197 | — | — |
| 2019-04-01 | $209.04 | $209.04 | 251,659 | — | — |
| 2019-03-29 | $209.08 | $209.08 | 125,199 | — | — |
| 2019-03-28 | $209.34 | $209.34 | 159,267 | — | — |
| 2019-03-27 | $205.63 | $205.63 | 166,137 | — | — |
| 2019-03-26 | $204.07 | $204.07 | 396,205 | — | — |
| 2019-03-25 | $204.29 | $204.29 | 303,112 | — | — |
| 2019-03-22 | $204.45 | $204.45 | 219,413 | — | — |
| 2019-03-21 | $210.36 | $210.36 | 118,469 | — | — |
| 2019-03-20 | $208.04 | $208.04 | 202,869 | — | — |
| 2019-03-19 | $208.42 | $208.42 | 288,251 | — | — |
| 2019-03-18 | $210.04 | $210.04 | 183,662 | — | — |
| 2019-03-15 | $212.05 | $212.05 | 274,652 | — | — |
| 2019-03-14 | $210.43 | $210.43 | 224,600 | — | — |
| 2019-03-13 | $211.73 | $211.73 | 200,346 | — | — |
| 2019-03-12 | $211.13 | $211.13 | 296,383 | — | — |
| 2019-03-11 | $211.89 | $211.89 | 268,483 | — | — |
| 2019-03-08 | $209.35 | $209.35 | 166,838 | — | — |
| 2019-03-07 | $210.49 | $210.49 | 315,590 | — | — |
| 2019-03-06 | $209.93 | $209.93 | 258,389 | — | — |
| 2019-03-05 | $208.14 | $208.14 | 362,277 | — | — |
| 2019-03-04 | $206.13 | $206.13 | 300,729 | — | — |
| 2019-03-01 | $209.12 | $209.12 | 370,128 | — | — |
| 2019-02-28 | $205.52 | $205.52 | 196,841 | — | — |
| 2019-02-27 | $205.40 | $205.40 | 264,277 | — | — |
| 2019-02-26 | $206.25 | $206.25 | 329,470 | — | — |
| 2019-02-25 | $208.14 | $208.14 | 448,780 | — | — |
| 2019-02-22 | $212.15 | $212.15 | 204,552 | — | — |
| 2019-02-21 | $210.44 | $210.44 | 245,911 | — | — |
| 2019-02-20 | $210.54 | $210.54 | 289,653 | — | — |
| 2019-02-19 | $210.63 | $210.63 | 321,198 | — | — |
| 2019-02-15 | $208.07 | $208.07 | 184,784 | — | — |
| 2019-02-14 | $206.86 | $206.86 | 309,562 | — | — |
| 2019-02-13 | $206.38 | $206.38 | 200,065 | — | — |
| 2019-02-12 | $207.13 | $207.13 | 486,073 | — | — |
| 2019-02-11 | $205.69 | $205.69 | 267,502 | — | — |
| 2019-02-08 | $205.34 | $205.34 | 222,778 | — | — |
| 2019-02-07 | $202.01 | $202.01 | 217,590 | — | — |
| 2019-02-06 | $202.66 | $202.66 | 288,251 | — | — |
| 2019-02-05 | $205.06 | $205.06 | 332,975 | — | — |
| 2019-02-04 | $199.55 | $199.55 | 505,982 | — | — |
| 2019-02-01 | $199.04 | $199.04 | 1,207,683 | — | — |
| 2019-01-31 | $198.22 | $198.22 | 390,878 | — | — |
| 2019-01-30 | $197.48 | $197.48 | 250,397 | — | — |
| 2019-01-29 | $196.07 | $196.07 | 271,287 | — | — |
| 2019-01-28 | $199.67 | $199.67 | 356,809 | — | — |
| 2019-01-25 | $198.95 | $198.95 | 327,507 | — | — |
| 2019-01-24 | $197.95 | $197.95 | 365,501 | — | — |
| 2019-01-23 | $195.66 | $195.66 | 313,067 | — | — |
| 2019-01-22 | $195.24 | $195.24 | 327,227 | — | — |
| 2019-01-18 | $195.86 | $195.86 | 296,803 | — | — |
| 2019-01-17 | $193.77 | $193.77 | 306,617 | — | — |
| 2019-01-16 | $193.36 | $193.36 | 314,328 | — | — |
| 2019-01-15 | $193.75 | $193.75 | 269,044 | — | — |
| 2019-01-14 | $195.72 | $195.72 | 257,267 | — | — |
| 2019-01-11 | $199.78 | $199.78 | 372,511 | — | — |
| 2019-01-10 | $198.02 | $198.02 | 392,139 | — | — |
| 2019-01-09 | $193.10 | $193.10 | 246,051 | — | — |
| 2019-01-08 | $192.15 | $192.15 | 301,570 | — | — |
| 2019-01-07 | $191.50 | $191.50 | 601,738 | — | — |
| 2019-01-04 | $189.96 | $189.96 | 432,657 | — | — |
| 2019-01-03 | $186.01 | $186.01 | 425,507 | — | — |
| 2019-01-02 | $189.45 | $189.45 | 442,892 | — | — |