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
- 2004-12-15 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 | $91.00 | $97.78 | 313 | — | — |
| 2019-12-30 | $92.00 | $98.86 | 194 | — | — |
| 2019-12-27 | $92.00 | $98.86 | 855 | — | — |
| 2019-12-26 | $91.00 | $97.78 | 145 | — | — |
| 2019-12-24 | $91.00 | $97.78 | 274 | — | — |
| 2019-12-23 | $92.00 | $98.86 | 163 | — | — |
| 2019-12-20 | $92.00 | $98.86 | 384 | — | — |
| 2019-12-19 | $91.00 | $97.78 | 245 | — | — |
| 2019-12-18 | $93.00 | $99.93 | 333 | — | — |
| 2019-12-17 | $97.00 | $104.23 | 173 | — | — |
| 2019-12-16 | $96.00 | $103.16 | 309 | — | — |
| 2019-12-13 | $96.00 | $103.16 | 683 | — | — |
| 2019-12-12 | $97.00 | $104.23 | 594 | — | — |
| 2019-12-11 | $94.00 | $101.01 | 132 | — | — |
| 2019-12-10 | $93.00 | $99.93 | 271 | — | — |
| 2019-12-09 | $96.00 | $103.16 | 164 | — | — |
| 2019-12-06 | $96.00 | $103.16 | 88 | — | — |
| 2019-12-05 | $95.00 | $102.08 | 89 | — | — |
| 2019-12-04 | $92.00 | $98.86 | 210 | — | — |
| 2019-12-03 | $91.00 | $97.78 | 208 | — | — |
| 2019-12-02 | $94.00 | $101.01 | 416 | — | — |
| 2019-11-29 | $99.00 | $106.38 | 192 | — | — |
| 2019-11-27 | $100.00 | $107.45 | 197 | — | — |
| 2019-11-26 | $101.00 | $108.53 | 1,608 | — | — |
| 2019-11-25 | $100.00 | $107.45 | 649 | — | — |
| 2019-11-22 | $118.00 | $126.80 | 1,411 | — | — |
| 2019-11-21 | $87.00 | $93.49 | 1,030 | — | — |
| 2019-11-20 | $93.00 | $99.93 | 161 | — | — |
| 2019-11-19 | $93.00 | $99.93 | 232 | — | — |
| 2019-11-18 | $91.00 | $97.78 | 479 | — | — |
| 2019-11-15 | $90.00 | $96.71 | 458 | — | — |
| 2019-11-14 | $87.00 | $93.49 | 3,267 | — | — |
| 2019-11-13 | $93.00 | $99.93 | 455 | — | — |
| 2019-11-12 | $94.00 | $101.01 | 301 | — | — |
| 2019-11-11 | $97.00 | $104.23 | 554 | — | — |
| 2019-11-08 | $95.00 | $102.08 | 509 | — | — |
| 2019-11-07 | $95.00 | $102.08 | 707 | — | — |
| 2019-11-06 | $93.00 | $99.93 | 768 | — | — |
| 2019-11-05 | $94.00 | $101.01 | 549 | — | — |
| 2019-11-04 | $94.00 | $101.01 | 632 | — | — |
| 2019-11-01 | $97.00 | $104.23 | 1,153 | — | — |
| 2019-10-31 | $93.00 | $99.93 | 1,031 | — | — |
| 2019-10-30 | $98.00 | $105.31 | 1,556 | — | — |
| 2019-10-29 | $97.00 | $104.23 | 1,586 | — | — |
| 2019-10-28 | $107.00 | $114.98 | 18,309 | — | — |
| 2019-10-25 | $113.00 | $121.42 | 6,689 | — | — |
| 2019-10-24 | $94.00 | $101.01 | 213 | — | — |
| 2019-10-23 | $94.00 | $101.01 | 170 | — | — |
| 2019-10-22 | $95.00 | $102.08 | 530 | — | — |
| 2019-10-21 | $94.00 | $101.01 | 275 | — | — |
| 2019-10-18 | $92.00 | $98.86 | 218 | — | — |
| 2019-10-17 | $96.00 | $103.16 | 202 | — | — |
| 2019-10-16 | $93.00 | $99.93 | 97 | — | — |
| 2019-10-15 | $94.00 | $101.01 | 263 | — | — |
| 2019-10-14 | $96.00 | $103.16 | 229 | — | — |
| 2019-10-11 | $95.00 | $102.08 | 523 | — | — |
| 2019-10-10 | $91.00 | $97.78 | 118 | — | — |
| 2019-10-09 | $94.00 | $101.01 | 205 | — | — |
| 2019-10-08 | $94.00 | $101.01 | 129 | — | — |
| 2019-10-07 | $95.00 | $102.08 | 550 | — | — |
| 2019-10-04 | $91.00 | $97.78 | 185 | — | — |
| 2019-10-03 | $90.00 | $96.71 | 1,114 | — | — |
| 2019-10-02 | $92.00 | $98.86 | 1,021 | — | — |
| 2019-10-01 | $95.00 | $102.08 | 767 | — | — |
| 2019-09-30 | $95.00 | $102.08 | 3,368 | — | — |
| 2019-09-27 | $105.00 | $112.83 | 43,797 | — | — |
| 2019-09-26 | $102.00 | $109.60 | 409 | — | — |
| 2019-09-25 | $102.00 | $109.60 | 174 | — | — |
| 2019-09-24 | $102.00 | $109.60 | 395 | — | — |
| 2019-09-23 | $106.00 | $113.90 | 425 | — | — |
| 2019-09-20 | $110.00 | $118.20 | 222 | — | — |
| 2019-09-19 | $114.00 | $122.50 | 356 | — | — |
| 2019-09-18 | $115.00 | $123.57 | 753 | — | — |
| 2019-09-17 | $121.00 | $130.02 | 1,596 | — | — |
| 2019-09-16 | $115.00 | $123.57 | 577 | — | — |
| 2019-09-13 | $114.00 | $122.50 | 335 | — | — |
| 2019-09-12 | $111.00 | $119.27 | 79 | — | — |
| 2019-09-11 | $112.00 | $120.35 | 118 | — | — |
| 2019-09-10 | $111.00 | $119.27 | 140 | — | — |
| 2019-09-09 | $110.00 | $118.20 | 505 | — | — |
| 2019-09-06 | $105.00 | $112.83 | 873 | — | — |
| 2019-09-05 | $106.00 | $113.90 | 633 | — | — |
| 2019-09-04 | $108.00 | $116.05 | 255 | — | — |
| 2019-09-03 | $104.00 | $111.75 | 224 | — | — |
| 2019-08-30 | $108.00 | $116.05 | 78 | — | — |
| 2019-08-29 | $112.00 | $120.35 | 205 | — | — |
| 2019-08-28 | $111.00 | $119.27 | 54 | — | — |
| 2019-08-27 | $107.00 | $114.98 | 211 | — | — |
| 2019-08-26 | $112.00 | $120.35 | 439 | — | — |
| 2019-08-23 | $116.00 | $124.65 | 303 | — | — |
| 2019-08-22 | $118.00 | $126.80 | 360 | — | — |
| 2019-08-21 | $117.00 | $125.72 | 2,076 | — | — |
| 2019-08-20 | $110.00 | $118.20 | 496 | — | — |
| 2019-08-19 | $110.00 | $118.20 | 531 | — | — |
| 2019-08-16 | $105.00 | $112.83 | 203 | — | — |
| 2019-08-15 | $104.00 | $111.75 | 927 | — | — |
| 2019-08-14 | $103.00 | $110.68 | 417 | — | — |
| 2019-08-13 | $102.00 | $109.60 | 749 | — | — |
| 2019-08-12 | $99.00 | $106.38 | 1,118 | — | — |
| 2019-08-09 | $96.00 | $103.16 | 1,472 | — | — |
| 2019-08-08 | $93.00 | $99.93 | 232 | — | — |
| 2019-08-07 | $89.00 | $95.63 | 431 | — | — |
| 2019-08-06 | $90.00 | $96.71 | 393 | — | — |
| 2019-08-05 | $91.00 | $97.78 | 505 | — | — |
| 2019-08-02 | $95.00 | $102.08 | 546 | — | — |
| 2019-08-01 | $96.00 | $103.16 | 809 | — | — |
| 2019-07-31 | $91.00 | $97.78 | 2,100 | — | — |
| 2019-07-30 | $90.00 | $96.71 | 1,804 | — | — |
| 2019-07-29 | $102.00 | $109.60 | 864 | — | — |
| 2019-07-26 | $104.00 | $111.75 | 335 | — | — |
| 2019-07-25 | $109.00 | $117.13 | 142 | — | — |
| 2019-07-24 | $109.00 | $117.13 | 263 | — | — |
| 2019-07-23 | $106.00 | $113.90 | 385 | — | — |
| 2019-07-22 | $103.00 | $110.68 | 1,002 | — | — |
| 2019-07-19 | $109.00 | $117.13 | 437 | — | — |
| 2019-07-18 | $111.00 | $119.27 | 1,558 | — | — |
| 2019-07-17 | $115.00 | $123.57 | 463 | — | — |
| 2019-07-16 | $116.00 | $124.65 | 234 | — | — |
| 2019-07-15 | $119.00 | $127.87 | 207 | — | — |
| 2019-07-12 | $119.00 | $127.87 | 255 | — | — |
| 2019-07-11 | $122.00 | $131.09 | 443 | — | — |
| 2019-07-10 | $121.00 | $130.02 | 861 | — | — |
| 2019-07-09 | $120.00 | $128.95 | 342 | — | — |
| 2019-07-08 | $119.00 | $127.87 | 377 | — | — |
| 2019-07-05 | $122.00 | $131.09 | 700 | — | — |
| 2019-07-03 | $122.00 | $131.09 | 438 | — | — |
| 2019-07-02 | $118.00 | $126.80 | 644 | — | — |
| 2019-07-01 | $125.00 | $134.32 | 477 | — | — |
| 2019-06-28 | $125.00 | $134.32 | 346 | — | — |
| 2019-06-27 | $121.00 | $130.02 | 773 | — | — |
| 2019-06-26 | $133.00 | $142.91 | 2,650 | — | — |
| 2019-06-25 | $120.00 | $128.95 | 912 | — | — |
| 2019-06-24 | $115.00 | $123.57 | 2,026 | — | — |
| 2019-06-21 | $130.00 | $139.69 | 317 | — | — |
| 2019-06-20 | $130.00 | $139.69 | 386 | — | — |
| 2019-06-19 | $130.00 | $139.69 | 166 | — | — |
| 2019-06-18 | $133.00 | $142.91 | 962 | — | — |
| 2019-06-17 | $127.00 | $136.47 | 3,600 | — | — |
| 2019-06-14 | $125.00 | $134.32 | 551 | — | — |
| 2019-06-13 | $128.00 | $137.54 | 544 | — | — |
| 2019-06-12 | $125.00 | $134.32 | 678 | — | — |
| 2019-06-11 | $121.00 | $130.02 | 1,252 | — | — |
| 2019-06-10 | $120.00 | $128.95 | 7,159 | — | — |
| 2019-06-07 | $117.00 | $125.72 | 538 | — | — |
| 2019-06-06 | $117.00 | $125.72 | 339 | — | — |
| 2019-06-05 | $122.00 | $131.09 | 209 | — | — |
| 2019-06-04 | $124.00 | $133.24 | 262 | — | — |
| 2019-06-03 | $125.00 | $134.32 | 163 | — | — |
| 2019-05-31 | $130.00 | $139.69 | 267 | — | — |
| 2019-05-30 | $127.00 | $136.47 | 596 | — | — |
| 2019-05-29 | $129.00 | $138.62 | 763 | — | — |
| 2019-05-28 | $134.00 | $143.99 | 5,833 | — | — |
| 2019-05-24 | $123.00 | $132.17 | 105 | — | — |
| 2019-05-23 | $122.00 | $131.09 | 457 | — | — |
| 2019-05-22 | $130.00 | $139.69 | 176 | — | — |
| 2019-05-21 | $129.00 | $138.62 | 594 | — | — |
| 2019-05-20 | $128.00 | $137.54 | 767 | — | — |
| 2019-05-17 | $140.00 | $150.44 | 598 | — | — |
| 2019-05-16 | $142.00 | $152.59 | 121 | — | — |
| 2019-05-15 | $146.00 | $156.88 | 303 | — | — |
| 2019-05-14 | $142.00 | $152.59 | 885 | — | — |
| 2019-05-13 | $140.00 | $150.44 | 2,065 | — | — |
| 2019-05-10 | $137.00 | $147.21 | 517 | — | — |
| 2019-05-09 | $134.00 | $143.99 | 1,077 | — | — |
| 2019-05-08 | $147.00 | $157.96 | 306 | — | — |
| 2019-05-07 | $147.00 | $157.96 | 1,173 | — | — |
| 2019-05-06 | $160.00 | $171.93 | 736 | — | — |
| 2019-05-03 | $166.00 | $178.37 | 660 | — | — |
| 2019-05-02 | $165.00 | $177.30 | 1,298 | — | — |
| 2019-05-01 | $165.00 | $177.30 | 436 | — | — |
| 2019-04-30 | $169.00 | $181.60 | 948 | — | — |
| 2019-04-29 | $170.00 | $182.67 | 890 | — | — |
| 2019-04-26 | $175.00 | $188.05 | 896 | — | — |
| 2019-04-25 | $180.00 | $193.42 | 1,080 | — | — |
| 2019-04-24 | $183.00 | $196.64 | 1,838 | — | — |
| 2019-04-23 | $175.00 | $188.05 | 1,342 | — | — |
| 2019-04-22 | $174.00 | $186.97 | 1,368 | — | — |
| 2019-04-18 | $165.00 | $177.30 | 2,580 | — | — |
| 2019-04-17 | $168.00 | $180.52 | 1,358 | — | — |
| 2019-04-16 | $165.00 | $177.30 | 5,304 | — | — |
| 2019-04-15 | $186.00 | $199.87 | 2,173 | — | — |
| 2019-04-12 | $194.00 | $208.46 | 990 | — | — |
| 2019-04-11 | $201.00 | $215.98 | 1,643 | — | — |
| 2019-04-10 | $206.00 | $221.36 | 2,658 | — | — |
| 2019-04-09 | $192.00 | $206.31 | 1,793 | — | — |
| 2019-04-08 | $198.00 | $212.76 | 3,655 | — | — |
| 2019-04-05 | $211.00 | $226.73 | 2,481 | — | — |
| 2019-04-04 | $213.00 | $228.88 | 6,218 | — | — |
| 2019-04-03 | $221.00 | $237.47 | 12,282 | — | — |
| 2019-04-02 | $211.00 | $226.73 | 10,733 | — | — |
| 2019-04-01 | $194.00 | $208.46 | 4,988 | — | — |
| 2019-03-29 | $188.00 | $202.01 | 6,196 | — | — |
| 2019-03-28 | $205.00 | $220.28 | 18,898 | — | — |
| 2019-03-27 | $185.00 | $198.79 | 9,432 | — | — |
| 2019-03-26 | $178.00 | $191.27 | 22,733 | — | — |
| 2019-03-25 | $201.00 | $215.98 | 133,620 | — | — |
| 2019-03-22 | $252.00 | $270.79 | 5,541 | — | — |
| 2019-03-21 | $260.00 | $279.38 | 5,520 | — | — |
| 2019-03-20 | $244.00 | $262.19 | 20,848 | — | — |
| 2019-03-19 | $256.00 | $275.08 | 12,910 | — | — |
| 2019-03-18 | $203.00 | $218.13 | 6,292 | — | — |
| 2019-03-15 | $185.00 | $198.79 | 1,281 | — | — |
| 2019-03-14 | $175.00 | $188.05 | 1,041 | — | — |
| 2019-03-13 | $175.00 | $188.05 | 1,277 | — | — |
| 2019-03-12 | $161.00 | $173.00 | 1,320 | — | — |
| 2019-03-11 | $163.00 | $175.15 | 1,483 | — | — |
| 2019-03-08 | $153.00 | $164.41 | 1,897 | — | — |
| 2019-03-07 | $170.00 | $182.67 | 2,600 | — | — |
| 2019-03-06 | $181.00 | $194.49 | 8,890 | — | — |
| 2019-03-05 | $225.00 | $241.77 | 142,611 | — | — |
| 2019-03-04 | $195.00 | $209.54 | 8,244 | — | — |
| 2019-03-01 | $148.00 | $159.03 | 331 | — | — |
| 2019-02-28 | $147.00 | $157.96 | 554 | — | — |
| 2019-02-27 | $153.00 | $164.41 | 882 | — | — |
| 2019-02-26 | $156.00 | $167.63 | 5,293 | — | — |
| 2019-02-25 | $147.00 | $157.96 | 4,684 | — | — |
| 2019-02-22 | $135.00 | $145.06 | 1,251 | — | — |
| 2019-02-21 | $130.00 | $139.69 | 712 | — | — |
| 2019-02-20 | $132.00 | $141.84 | 373 | — | — |
| 2019-02-19 | $130.00 | $139.69 | 1,285 | — | — |
| 2019-02-15 | $127.00 | $136.47 | 902 | — | — |
| 2019-02-14 | $118.00 | $126.80 | 296 | — | — |
| 2019-02-13 | $117.00 | $125.72 | 175 | — | — |
| 2019-02-12 | $117.00 | $125.72 | 151 | — | — |
| 2019-02-11 | $115.00 | $123.57 | 384 | — | — |
| 2019-02-08 | $120.00 | $128.95 | 184 | — | — |
| 2019-02-07 | $122.00 | $131.09 | 441 | — | — |
| 2019-02-06 | $128.00 | $137.54 | 226 | — | — |
| 2019-02-05 | $124.00 | $133.24 | 618 | — | — |
| 2019-02-04 | $127.00 | $136.47 | 411 | — | — |
| 2019-02-01 | $135.00 | $145.06 | 1,021 | — | — |
| 2019-01-31 | $131.00 | $140.77 | 1,780 | — | — |
| 2019-01-30 | $135.00 | $145.06 | 2,921 | — | — |
| 2019-01-29 | $133.00 | $142.91 | 1,559 | — | — |
| 2019-01-28 | $123.00 | $132.17 | 125 | — | — |
| 2019-01-25 | $124.00 | $133.24 | 304 | — | — |
| 2019-01-24 | $122.00 | $131.09 | 581 | — | — |
| 2019-01-23 | $120.00 | $128.95 | 266 | — | — |
| 2019-01-22 | $123.00 | $132.17 | 430 | — | — |
| 2019-01-18 | $119.00 | $127.87 | 2,216 | — | — |
| 2019-01-17 | $128.00 | $137.54 | 7,604 | — | — |
| 2019-01-16 | $111.00 | $119.27 | 212 | — | — |
| 2019-01-15 | $115.00 | $123.57 | 823 | — | — |
| 2019-01-14 | $117.00 | $125.72 | 1,124 | — | — |
| 2019-01-11 | $109.00 | $117.13 | 212 | — | — |
| 2019-01-10 | $109.00 | $117.13 | 329 | — | — |
| 2019-01-09 | $107.00 | $114.98 | 835 | — | — |
| 2019-01-08 | $103.00 | $110.68 | 613 | — | — |
| 2019-01-07 | $107.00 | $114.98 | 1,776 | — | — |
| 2019-01-04 | $111.00 | $119.27 | 1,663 | — | — |
| 2019-01-03 | $114.00 | $122.50 | 3,100 | — | — |
| 2019-01-02 | $103.00 | $110.68 | 1,282 | — | — |