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
- 1997-02-04 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 | $239.83 | $287.35 | 201,600 | — | — |
| 2019-12-30 | $240.35 | $287.97 | 245,400 | — | — |
| 2019-12-27 | $242.33 | $290.34 | 217,400 | — | — |
| 2019-12-26 | $242.07 | $290.03 | 178,900 | — | — |
| 2019-12-24 | $244.21 | $292.60 | 101,800 | — | — |
| 2019-12-23 | $245.65 | $292.21 | 305,000 | — | — |
| 2019-12-20 | $246.75 | $293.52 | 320,700 | — | — |
| 2019-12-19 | $245.05 | $291.50 | 416,600 | — | — |
| 2019-12-18 | $249.25 | $296.49 | 436,700 | — | — |
| 2019-12-17 | $246.82 | $293.60 | 303,300 | — | — |
| 2019-12-16 | $248.00 | $295.01 | 384,400 | — | — |
| 2019-12-13 | $242.89 | $288.93 | 356,000 | — | — |
| 2019-12-12 | $242.17 | $288.07 | 364,200 | — | — |
| 2019-12-11 | $238.29 | $283.46 | 330,600 | — | — |
| 2019-12-10 | $232.96 | $277.12 | 691,700 | — | — |
| 2019-12-09 | $230.83 | $274.58 | 505,200 | — | — |
| 2019-12-06 | $232.81 | $276.94 | 310,400 | — | — |
| 2019-12-05 | $236.00 | $280.73 | 405,300 | — | — |
| 2019-12-04 | $235.98 | $280.71 | 239,600 | — | — |
| 2019-12-03 | $237.18 | $282.14 | 294,500 | — | — |
| 2019-12-02 | $240.88 | $286.54 | 248,500 | — | — |
| 2019-11-29 | $242.67 | $288.67 | 128,600 | — | — |
| 2019-11-27 | $246.67 | $293.43 | 267,800 | — | — |
| 2019-11-26 | $244.89 | $291.31 | 332,700 | — | — |
| 2019-11-25 | $238.06 | $283.18 | 422,000 | — | — |
| 2019-11-22 | $236.53 | $281.36 | 189,900 | — | — |
| 2019-11-21 | $236.17 | $280.94 | 213,900 | — | — |
| 2019-11-20 | $238.85 | $284.12 | 312,500 | — | — |
| 2019-11-19 | $240.47 | $286.05 | 190,600 | — | — |
| 2019-11-18 | $242.75 | $288.76 | 231,700 | — | — |
| 2019-11-15 | $243.00 | $289.06 | 138,500 | — | — |
| 2019-11-14 | $239.64 | $285.06 | 162,000 | — | — |
| 2019-11-13 | $241.37 | $287.12 | 176,800 | — | — |
| 2019-11-12 | $243.84 | $290.06 | 218,400 | — | — |
| 2019-11-11 | $241.65 | $287.45 | 158,600 | — | — |
| 2019-11-08 | $240.63 | $286.24 | 209,000 | — | — |
| 2019-11-07 | $236.84 | $281.73 | 159,500 | — | — |
| 2019-11-06 | $236.75 | $281.63 | 196,200 | — | — |
| 2019-11-05 | $236.74 | $281.61 | 228,200 | — | — |
| 2019-11-04 | $237.28 | $282.26 | 233,200 | — | — |
| 2019-11-01 | $231.81 | $275.75 | 314,400 | — | — |
| 2019-10-31 | $232.37 | $276.42 | 156,400 | — | — |
| 2019-10-30 | $235.83 | $280.53 | 156,900 | — | — |
| 2019-10-29 | $232.70 | $276.81 | 169,600 | — | — |
| 2019-10-28 | $236.63 | $281.48 | 152,100 | — | — |
| 2019-10-25 | $236.03 | $280.77 | 129,700 | — | — |
| 2019-10-24 | $232.85 | $276.99 | 134,200 | — | — |
| 2019-10-23 | $230.27 | $273.92 | 251,500 | — | — |
| 2019-10-22 | $231.51 | $275.39 | 187,600 | — | — |
| 2019-10-21 | $234.02 | $278.38 | 199,400 | — | — |
| 2019-10-18 | $232.82 | $276.95 | 553,600 | — | — |
| 2019-10-17 | $233.96 | $278.31 | 291,200 | — | — |
| 2019-10-16 | $229.96 | $273.55 | 238,400 | — | — |
| 2019-10-15 | $226.34 | $269.24 | 373,100 | — | — |
| 2019-10-14 | $226.50 | $269.43 | 334,700 | — | — |
| 2019-10-11 | $226.18 | $269.05 | 224,000 | — | — |
| 2019-10-10 | $225.80 | $268.60 | 249,700 | — | — |
| 2019-10-09 | $224.01 | $266.47 | 240,800 | — | — |
| 2019-10-08 | $224.00 | $266.46 | 210,900 | — | — |
| 2019-10-07 | $225.26 | $267.96 | 337,600 | — | — |
| 2019-10-04 | $230.95 | $272.63 | 319,700 | — | — |
| 2019-10-03 | $228.60 | $269.86 | 301,600 | — | — |
| 2019-10-02 | $223.80 | $264.19 | 411,000 | — | — |
| 2019-10-01 | $228.50 | $269.74 | 297,700 | — | — |
| 2019-09-30 | $227.56 | $268.63 | 547,000 | — | — |
| 2019-09-27 | $236.98 | $279.75 | 684,700 | — | — |
| 2019-09-26 | $230.27 | $271.83 | 394,800 | — | — |
| 2019-09-25 | $236.15 | $278.77 | 509,000 | — | — |
| 2019-09-24 | $236.42 | $279.09 | 276,600 | — | — |
| 2019-09-23 | $239.46 | $282.68 | 259,300 | — | — |
| 2019-09-20 | $235.79 | $278.35 | 268,300 | — | — |
| 2019-09-19 | $234.22 | $276.49 | 185,300 | — | — |
| 2019-09-18 | $237.71 | $280.61 | 282,700 | — | — |
| 2019-09-17 | $240.05 | $283.37 | 213,300 | — | — |
| 2019-09-16 | $233.99 | $276.22 | 184,600 | — | — |
| 2019-09-13 | $238.51 | $281.56 | 216,900 | — | — |
| 2019-09-12 | $239.34 | $282.54 | 168,800 | — | — |
| 2019-09-11 | $238.78 | $281.88 | 191,200 | — | — |
| 2019-09-10 | $237.90 | $280.84 | 365,900 | — | — |
| 2019-09-09 | $233.28 | $275.38 | 378,100 | — | — |
| 2019-09-06 | $242.37 | $286.11 | 215,300 | — | — |
| 2019-09-05 | $235.80 | $278.36 | 262,800 | — | — |
| 2019-09-04 | $239.78 | $283.06 | 191,100 | — | — |
| 2019-09-03 | $237.18 | $279.99 | 234,000 | — | — |
| 2019-08-30 | $236.28 | $278.92 | 160,500 | — | — |
| 2019-08-29 | $238.32 | $281.33 | 134,800 | — | — |
| 2019-08-28 | $236.90 | $279.66 | 74,400 | — | — |
| 2019-08-27 | $236.54 | $279.23 | 167,000 | — | — |
| 2019-08-26 | $237.91 | $280.85 | 172,800 | — | — |
| 2019-08-23 | $235.11 | $277.54 | 163,000 | — | — |
| 2019-08-22 | $238.02 | $280.98 | 162,600 | — | — |
| 2019-08-21 | $242.25 | $285.97 | 135,100 | — | — |
| 2019-08-20 | $240.98 | $284.47 | 243,000 | — | — |
| 2019-08-19 | $240.99 | $284.48 | 194,600 | — | — |
| 2019-08-16 | $236.27 | $278.91 | 148,100 | — | — |
| 2019-08-15 | $234.61 | $276.95 | 227,700 | — | — |
| 2019-08-14 | $234.11 | $276.36 | 185,200 | — | — |
| 2019-08-13 | $239.25 | $282.43 | 260,000 | — | — |
| 2019-08-12 | $237.54 | $280.41 | 136,000 | — | — |
| 2019-08-09 | $239.15 | $282.31 | 151,700 | — | — |
| 2019-08-08 | $244.64 | $288.79 | 235,100 | — | — |
| 2019-08-07 | $239.32 | $282.51 | 211,600 | — | — |
| 2019-08-06 | $238.73 | $281.82 | 137,100 | — | — |
| 2019-08-05 | $234.12 | $276.37 | 361,700 | — | — |
| 2019-08-02 | $241.92 | $285.58 | 176,600 | — | — |
| 2019-08-01 | $244.52 | $288.65 | 233,800 | — | — |
| 2019-07-31 | $246.52 | $291.01 | 225,800 | — | — |
| 2019-07-30 | $247.10 | $291.70 | 262,700 | — | — |
| 2019-07-29 | $246.94 | $291.51 | 227,700 | — | — |
| 2019-07-26 | $248.73 | $293.62 | 224,200 | — | — |
| 2019-07-25 | $246.77 | $291.31 | 248,800 | — | — |
| 2019-07-24 | $243.41 | $287.34 | 485,800 | — | — |
| 2019-07-23 | $243.99 | $288.03 | 482,000 | — | — |
| 2019-07-22 | $235.27 | $277.73 | 796,600 | — | — |
| 2019-07-19 | $225.71 | $266.45 | 205,400 | — | — |
| 2019-07-18 | $228.69 | $269.96 | 265,600 | — | — |
| 2019-07-17 | $229.69 | $271.15 | 231,100 | — | — |
| 2019-07-16 | $232.25 | $274.17 | 242,900 | — | — |
| 2019-07-15 | $228.58 | $269.83 | 363,200 | — | — |
| 2019-07-12 | $227.49 | $268.55 | 204,400 | — | — |
| 2019-07-11 | $227.85 | $268.97 | 316,100 | — | — |
| 2019-07-10 | $224.58 | $265.11 | 182,500 | — | — |
| 2019-07-09 | $225.89 | $266.66 | 295,600 | — | — |
| 2019-07-08 | $224.13 | $264.58 | 396,900 | — | — |
| 2019-07-05 | $223.08 | $263.34 | 249,700 | — | — |
| 2019-07-03 | $226.58 | $267.47 | 219,900 | — | — |
| 2019-07-02 | $222.77 | $262.98 | 563,900 | — | — |
| 2019-07-01 | $222.66 | $262.85 | 434,800 | — | — |
| 2019-06-28 | $223.18 | $263.46 | 637,700 | — | — |
| 2019-06-27 | $221.70 | $261.71 | 651,100 | — | — |
| 2019-06-26 | $219.58 | $259.21 | 276,500 | — | — |
| 2019-06-25 | $223.47 | $263.80 | 287,400 | — | — |
| 2019-06-24 | $227.89 | $266.94 | 514,100 | — | — |
| 2019-06-21 | $230.54 | $270.05 | 458,500 | — | — |
| 2019-06-20 | $233.36 | $273.35 | 321,300 | — | — |
| 2019-06-19 | $235.66 | $276.04 | 262,400 | — | — |
| 2019-06-18 | $236.65 | $277.20 | 305,700 | — | — |
| 2019-06-17 | $236.75 | $277.32 | 242,900 | — | — |
| 2019-06-14 | $235.98 | $276.42 | 261,800 | — | — |
| 2019-06-13 | $233.04 | $272.98 | 285,300 | — | — |
| 2019-06-12 | $236.04 | $276.49 | 271,100 | — | — |
| 2019-06-11 | $232.11 | $271.89 | 404,600 | — | — |
| 2019-06-10 | $235.53 | $275.89 | 559,200 | — | — |
| 2019-06-07 | $237.13 | $277.77 | 1,447,100 | — | — |
| 2019-06-06 | $218.11 | $255.49 | 330,600 | — | — |
| 2019-06-05 | $218.27 | $255.67 | 522,800 | — | — |
| 2019-06-04 | $218.11 | $255.49 | 423,700 | — | — |
| 2019-06-03 | $213.19 | $249.72 | 320,500 | — | — |
| 2019-05-31 | $215.11 | $251.97 | 257,800 | — | — |
| 2019-05-30 | $215.35 | $252.25 | 284,700 | — | — |
| 2019-05-29 | $214.94 | $251.77 | 194,500 | — | — |
| 2019-05-28 | $217.42 | $254.68 | 419,700 | — | — |
| 2019-05-24 | $214.41 | $251.15 | 248,100 | — | — |
| 2019-05-23 | $211.41 | $247.64 | 241,800 | — | — |
| 2019-05-22 | $216.03 | $253.05 | 210,400 | — | — |
| 2019-05-21 | $218.41 | $255.84 | 252,800 | — | — |
| 2019-05-20 | $215.91 | $252.91 | 293,500 | — | — |
| 2019-05-17 | $219.94 | $257.63 | 226,900 | — | — |
| 2019-05-16 | $223.32 | $261.59 | 250,600 | — | — |
| 2019-05-15 | $220.59 | $258.39 | 264,600 | — | — |
| 2019-05-14 | $219.79 | $257.45 | 221,300 | — | — |
| 2019-05-13 | $218.42 | $255.85 | 342,600 | — | — |
| 2019-05-10 | $225.09 | $263.66 | 180,000 | — | — |
| 2019-05-09 | $225.96 | $264.68 | 215,800 | — | — |
| 2019-05-08 | $226.11 | $264.86 | 158,100 | — | — |
| 2019-05-07 | $225.32 | $263.93 | 228,400 | — | — |
| 2019-05-06 | $227.52 | $266.51 | 688,800 | — | — |
| 2019-05-03 | $231.64 | $271.34 | 284,600 | — | — |
| 2019-05-02 | $229.75 | $269.12 | 236,300 | — | — |
| 2019-05-01 | $229.99 | $269.40 | 280,000 | — | — |
| 2019-04-30 | $228.85 | $268.07 | 402,400 | — | — |
| 2019-04-29 | $224.86 | $263.39 | 594,000 | — | — |
| 2019-04-26 | $220.83 | $258.67 | 521,400 | — | — |
| 2019-04-25 | $216.81 | $253.96 | 314,300 | — | — |
| 2019-04-24 | $215.87 | $252.86 | 527,200 | — | — |
| 2019-04-23 | $212.90 | $249.38 | 368,600 | — | — |
| 2019-04-22 | $211.77 | $248.06 | 306,600 | — | — |
| 2019-04-18 | $209.47 | $245.37 | 584,300 | — | — |
| 2019-04-17 | $211.13 | $247.31 | 452,000 | — | — |
| 2019-04-16 | $214.72 | $251.52 | 288,500 | — | — |
| 2019-04-15 | $217.75 | $255.06 | 291,800 | — | — |
| 2019-04-12 | $217.09 | $254.29 | 429,200 | — | — |
| 2019-04-11 | $217.59 | $254.88 | 405,900 | — | — |
| 2019-04-10 | $216.09 | $253.12 | 248,100 | — | — |
| 2019-04-09 | $217.17 | $254.39 | 242,800 | — | — |
| 2019-04-08 | $217.96 | $255.31 | 346,100 | — | — |
| 2019-04-05 | $219.48 | $257.09 | 389,000 | — | — |
| 2019-04-04 | $215.39 | $252.30 | 371,800 | — | — |
| 2019-04-03 | $221.62 | $259.60 | 280,500 | — | — |
| 2019-04-02 | $220.69 | $258.51 | 221,900 | — | — |
| 2019-04-01 | $218.60 | $256.06 | 282,700 | — | — |
| 2019-03-29 | $217.30 | $254.54 | 323,400 | — | — |
| 2019-03-28 | $215.77 | $252.75 | 239,900 | — | — |
| 2019-03-27 | $212.70 | $249.15 | 229,400 | — | — |
| 2019-03-26 | $213.02 | $249.52 | 233,300 | — | — |
| 2019-03-25 | $211.29 | $245.44 | 315,400 | — | — |
| 2019-03-22 | $211.79 | $246.02 | 346,200 | — | — |
| 2019-03-21 | $213.59 | $248.11 | 285,000 | — | — |
| 2019-03-20 | $210.15 | $244.11 | 350,800 | — | — |
| 2019-03-19 | $212.42 | $246.75 | 321,700 | — | — |
| 2019-03-18 | $216.70 | $251.72 | 279,800 | — | — |
| 2019-03-15 | $214.22 | $248.84 | 561,300 | — | — |
| 2019-03-14 | $214.38 | $249.03 | 434,400 | — | — |
| 2019-03-13 | $218.09 | $253.34 | 446,500 | — | — |
| 2019-03-12 | $217.82 | $253.02 | 388,400 | — | — |
| 2019-03-11 | $220.53 | $256.17 | 849,000 | — | — |
| 2019-03-08 | $216.55 | $251.55 | 1,049,700 | — | — |
| 2019-03-07 | $202.40 | $235.11 | 683,700 | — | — |
| 2019-03-06 | $207.48 | $241.01 | 304,200 | — | — |
| 2019-03-05 | $206.97 | $240.42 | 430,300 | — | — |
| 2019-03-04 | $205.01 | $238.14 | 357,200 | — | — |
| 2019-03-01 | $207.44 | $240.96 | 578,900 | — | — |
| 2019-02-28 | $208.39 | $242.07 | 348,400 | — | — |
| 2019-02-27 | $207.76 | $241.34 | 279,200 | — | — |
| 2019-02-26 | $207.04 | $240.50 | 389,600 | — | — |
| 2019-02-25 | $208.91 | $242.67 | 327,900 | — | — |
| 2019-02-22 | $208.56 | $242.27 | 383,400 | — | — |
| 2019-02-21 | $207.56 | $241.10 | 329,800 | — | — |
| 2019-02-20 | $211.29 | $245.44 | 246,300 | — | — |
| 2019-02-19 | $207.79 | $241.37 | 366,900 | — | — |
| 2019-02-15 | $206.40 | $239.76 | 344,700 | — | — |
| 2019-02-14 | $207.17 | $240.65 | 288,100 | — | — |
| 2019-02-13 | $207.32 | $240.82 | 369,800 | — | — |
| 2019-02-12 | $205.00 | $238.13 | 386,500 | — | — |
| 2019-02-11 | $201.48 | $234.04 | 253,300 | — | — |
| 2019-02-08 | $201.67 | $234.26 | 332,800 | — | — |
| 2019-02-07 | $198.55 | $230.64 | 551,700 | — | — |
| 2019-02-06 | $203.37 | $236.24 | 452,400 | — | — |
| 2019-02-05 | $200.67 | $233.10 | 433,800 | — | — |
| 2019-02-04 | $194.91 | $226.41 | 315,300 | — | — |
| 2019-02-01 | $196.87 | $228.69 | 761,600 | — | — |
| 2019-01-31 | $188.26 | $218.68 | 504,800 | — | — |
| 2019-01-30 | $186.84 | $217.03 | 327,100 | — | — |
| 2019-01-29 | $186.14 | $216.22 | 334,800 | — | — |
| 2019-01-28 | $185.99 | $216.05 | 343,900 | — | — |
| 2019-01-25 | $183.90 | $213.62 | 458,200 | — | — |
| 2019-01-24 | $187.27 | $217.53 | 480,000 | — | — |
| 2019-01-23 | $186.50 | $216.64 | 645,000 | — | — |
| 2019-01-22 | $184.23 | $214.00 | 549,400 | — | — |
| 2019-01-18 | $186.73 | $216.91 | 710,800 | — | — |
| 2019-01-17 | $180.81 | $210.03 | 757,400 | — | — |
| 2019-01-16 | $184.83 | $214.70 | 384,900 | — | — |
| 2019-01-15 | $183.23 | $212.84 | 961,500 | — | — |
| 2019-01-14 | $188.00 | $218.38 | 952,300 | — | — |
| 2019-01-11 | $187.33 | $217.60 | 3,219,400 | — | — |
| 2019-01-10 | $214.63 | $249.32 | 574,700 | — | — |
| 2019-01-09 | $215.47 | $250.29 | 372,000 | — | — |
| 2019-01-08 | $216.77 | $251.80 | 634,700 | — | — |
| 2019-01-07 | $218.69 | $254.03 | 469,600 | — | — |
| 2019-01-04 | $217.74 | $252.93 | 513,000 | — | — |
| 2019-01-03 | $209.98 | $243.91 | 346,300 | — | — |
| 2019-01-02 | $212.12 | $246.40 | 431,600 | — | — |