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
- 1997-08-15 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 | $97.55 | $217.59 | 751,895 | — | — |
| 2019-12-30 | $97.88 | $216.22 | 340,486 | — | — |
| 2019-12-27 | $98.16 | $216.83 | 422,429 | — | — |
| 2019-12-26 | $98.63 | $217.89 | 370,908 | — | — |
| 2019-12-24 | $97.34 | $215.03 | 200,712 | — | — |
| 2019-12-23 | $96.86 | $213.97 | 559,753 | — | — |
| 2019-12-20 | $96.37 | $212.89 | 1,505,673 | — | — |
| 2019-12-19 | $96.12 | $212.33 | 866,709 | — | — |
| 2019-12-18 | $95.81 | $211.65 | 912,672 | — | — |
| 2019-12-17 | $94.51 | $208.79 | 692,934 | — | — |
| 2019-12-16 | $93.86 | $207.34 | 729,761 | — | — |
| 2019-12-13 | $94.17 | $208.04 | 1,020,610 | — | — |
| 2019-12-12 | $94.10 | $207.87 | 1,148,610 | — | — |
| 2019-12-11 | $95.06 | $209.99 | 1,266,815 | — | — |
| 2019-12-10 | $95.49 | $210.95 | 1,813,100 | — | — |
| 2019-12-09 | $94.07 | $207.80 | 1,035,492 | — | — |
| 2019-12-06 | $92.26 | $203.82 | 554,950 | — | — |
| 2019-12-05 | $91.06 | $201.17 | 455,206 | — | — |
| 2019-12-04 | $91.13 | $201.31 | 690,956 | — | — |
| 2019-12-03 | $91.13 | $201.31 | 821,405 | — | — |
| 2019-12-02 | $89.51 | $197.74 | 682,573 | — | — |
| 2019-11-29 | $90.60 | $200.13 | 403,215 | — | — |
| 2019-11-27 | $90.25 | $199.36 | 574,541 | — | — |
| 2019-11-26 | $89.27 | $197.20 | 797,858 | — | — |
| 2019-11-25 | $88.94 | $196.48 | 311,194 | — | — |
| 2019-11-22 | $89.13 | $196.90 | 641,979 | — | — |
| 2019-11-21 | $87.53 | $193.36 | 895,436 | — | — |
| 2019-11-20 | $88.58 | $195.68 | 626,720 | — | — |
| 2019-11-19 | $89.97 | $198.75 | 547,792 | — | — |
| 2019-11-18 | $91.25 | $201.59 | 347,173 | — | — |
| 2019-11-15 | $91.30 | $201.68 | 654,317 | — | — |
| 2019-11-14 | $90.87 | $200.74 | 442,867 | — | — |
| 2019-11-13 | $90.07 | $198.96 | 502,770 | — | — |
| 2019-11-12 | $89.50 | $197.72 | 688,413 | — | — |
| 2019-11-11 | $90.90 | $200.82 | 627,568 | — | — |
| 2019-11-08 | $91.31 | $201.71 | 606,753 | — | — |
| 2019-11-07 | $90.41 | $199.71 | 767,812 | — | — |
| 2019-11-06 | $89.85 | $198.49 | 550,711 | — | — |
| 2019-11-05 | $90.18 | $199.22 | 670,329 | — | — |
| 2019-11-04 | $90.99 | $201.00 | 764,798 | — | — |
| 2019-11-01 | $89.29 | $197.25 | 652,998 | — | — |
| 2019-10-31 | $88.76 | $196.08 | 884,322 | — | — |
| 2019-10-30 | $88.95 | $196.50 | 1,121,108 | — | — |
| 2019-10-29 | $86.14 | $190.28 | 1,477,982 | — | — |
| 2019-10-28 | $87.34 | $192.93 | 757,640 | — | — |
| 2019-10-25 | $87.96 | $194.32 | 804,263 | — | — |
| 2019-10-24 | $89.90 | $198.59 | 587,821 | — | — |
| 2019-10-23 | $89.30 | $197.27 | 738,332 | — | — |
| 2019-10-22 | $87.39 | $193.05 | 629,075 | — | — |
| 2019-10-21 | $86.31 | $190.66 | 590,176 | — | — |
| 2019-10-18 | $85.40 | $188.67 | 882,815 | — | — |
| 2019-10-17 | $85.97 | $189.91 | 949,782 | — | — |
| 2019-10-16 | $86.59 | $191.29 | 902,123 | — | — |
| 2019-10-15 | $86.81 | $191.76 | 515,674 | — | — |
| 2019-10-14 | $85.42 | $188.69 | 341,899 | — | — |
| 2019-10-11 | $85.21 | $188.24 | 337,189 | — | — |
| 2019-10-10 | $84.17 | $185.95 | 472,819 | — | — |
| 2019-10-09 | $84.85 | $187.45 | 339,356 | — | — |
| 2019-10-08 | $84.60 | $186.88 | 815,848 | — | — |
| 2019-10-07 | $85.26 | $188.34 | 447,577 | — | — |
| 2019-10-04 | $85.44 | $188.74 | 652,904 | — | — |
| 2019-10-03 | $84.92 | $187.59 | 711,018 | — | — |
| 2019-10-02 | $83.77 | $185.05 | 1,390,012 | — | — |
| 2019-10-01 | $83.34 | $184.12 | 1,184,496 | — | — |
| 2019-09-30 | $86.80 | $191.74 | 529,990 | — | — |
| 2019-09-27 | $86.84 | $191.83 | 554,385 | — | — |
| 2019-09-26 | $87.38 | $191.03 | 510,211 | — | — |
| 2019-09-25 | $86.49 | $189.08 | 491,939 | — | — |
| 2019-09-24 | $85.39 | $186.69 | 668,728 | — | — |
| 2019-09-23 | $86.46 | $189.02 | 637,552 | — | — |
| 2019-09-20 | $86.39 | $188.88 | 1,378,803 | — | — |
| 2019-09-19 | $86.77 | $189.71 | 544,683 | — | — |
| 2019-09-18 | $86.70 | $189.55 | 544,778 | — | — |
| 2019-09-17 | $86.61 | $189.36 | 613,252 | — | — |
| 2019-09-16 | $87.04 | $190.29 | 960,331 | — | — |
| 2019-09-13 | $87.03 | $190.27 | 671,930 | — | — |
| 2019-09-12 | $87.79 | $191.94 | 562,767 | — | — |
| 2019-09-11 | $88.50 | $193.50 | 808,030 | — | — |
| 2019-09-10 | $87.59 | $191.50 | 793,620 | — | — |
| 2019-09-09 | $87.83 | $192.01 | 735,695 | — | — |
| 2019-09-06 | $85.89 | $187.78 | 517,463 | — | — |
| 2019-09-05 | $85.46 | $186.83 | 584,148 | — | — |
| 2019-09-04 | $85.79 | $187.55 | 431,000 | — | — |
| 2019-09-03 | $85.43 | $186.76 | 427,515 | — | — |
| 2019-08-30 | $85.17 | $186.21 | 1,086,824 | — | — |
| 2019-08-29 | $84.05 | $183.75 | 377,031 | — | — |
| 2019-08-28 | $82.92 | $181.29 | 382,117 | — | — |
| 2019-08-27 | $82.30 | $179.94 | 919,642 | — | — |
| 2019-08-26 | $82.39 | $180.12 | 540,351 | — | — |
| 2019-08-23 | $81.53 | $178.24 | 511,906 | — | — |
| 2019-08-22 | $83.10 | $181.68 | 524,810 | — | — |
| 2019-08-21 | $82.03 | $179.34 | 441,831 | — | — |
| 2019-08-20 | $82.72 | $180.84 | 551,465 | — | — |
| 2019-08-19 | $84.07 | $183.79 | 393,890 | — | — |
| 2019-08-16 | $84.05 | $183.75 | 845,705 | — | — |
| 2019-08-15 | $83.06 | $181.59 | 763,951 | — | — |
| 2019-08-14 | $82.78 | $180.98 | 910,977 | — | — |
| 2019-08-13 | $82.82 | $181.08 | 661,664 | — | — |
| 2019-08-12 | $82.06 | $179.41 | 440,889 | — | — |
| 2019-08-09 | $82.36 | $180.06 | 536,678 | — | — |
| 2019-08-08 | $83.26 | $182.03 | 395,774 | — | — |
| 2019-08-07 | $81.53 | $178.24 | 894,117 | — | — |
| 2019-08-06 | $82.07 | $179.43 | 696,890 | — | — |
| 2019-08-05 | $82.56 | $180.50 | 991,977 | — | — |
| 2019-08-02 | $84.78 | $185.35 | 529,896 | — | — |
| 2019-08-01 | $84.82 | $185.44 | 707,344 | — | — |
| 2019-07-31 | $86.08 | $188.20 | 2,011,269 | — | — |
| 2019-07-30 | $87.39 | $191.06 | 768,189 | — | — |
| 2019-07-29 | $86.07 | $188.18 | 612,875 | — | — |
| 2019-07-26 | $86.20 | $188.46 | 553,820 | — | — |
| 2019-07-25 | $86.38 | $188.85 | 439,947 | — | — |
| 2019-07-24 | $87.08 | $190.38 | 473,101 | — | — |
| 2019-07-23 | $86.32 | $188.71 | 493,257 | — | — |
| 2019-07-22 | $85.31 | $186.51 | 463,965 | — | — |
| 2019-07-19 | $86.50 | $189.11 | 669,670 | — | — |
| 2019-07-18 | $88.53 | $193.54 | 1,097,655 | — | — |
| 2019-07-17 | $86.25 | $188.57 | 571,527 | — | — |
| 2019-07-16 | $86.87 | $189.92 | 820,369 | — | — |
| 2019-07-15 | $86.82 | $189.80 | 874,809 | — | — |
| 2019-07-12 | $86.93 | $190.06 | 1,417,232 | — | — |
| 2019-07-11 | $86.38 | $188.85 | 1,201,920 | — | — |
| 2019-07-10 | $86.64 | $189.41 | 2,870,443 | — | — |
| 2019-07-09 | $86.23 | $188.53 | 1,687,831 | — | — |
| 2019-07-08 | $85.96 | $187.92 | 816,790 | — | — |
| 2019-07-05 | $86.00 | $188.02 | 809,726 | — | — |
| 2019-07-03 | $86.47 | $189.04 | 694,064 | — | — |
| 2019-07-02 | $85.96 | $187.92 | 1,396,228 | — | — |
| 2019-07-01 | $85.03 | $185.90 | 519,159 | — | — |
| 2019-06-28 | $85.33 | $186.55 | 1,809,709 | — | — |
| 2019-06-27 | $84.50 | $184.74 | 413,104 | — | — |
| 2019-06-26 | $84.89 | $183.63 | 1,067,045 | — | — |
| 2019-06-25 | $87.35 | $188.94 | 501,640 | — | — |
| 2019-06-24 | $88.04 | $190.43 | 607,506 | — | — |
| 2019-06-21 | $89.74 | $194.10 | 1,048,113 | — | — |
| 2019-06-20 | $91.37 | $197.64 | 557,116 | — | — |
| 2019-06-19 | $91.21 | $197.29 | 1,098,503 | — | — |
| 2019-06-18 | $90.69 | $196.17 | 1,018,256 | — | — |
| 2019-06-17 | $93.98 | $203.29 | 481,296 | — | — |
| 2019-06-14 | $92.94 | $201.04 | 423,559 | — | — |
| 2019-06-13 | $93.72 | $202.71 | 429,775 | — | — |
| 2019-06-12 | $93.03 | $201.22 | 376,277 | — | — |
| 2019-06-11 | $93.34 | $201.89 | 544,589 | — | — |
| 2019-06-10 | $93.60 | $202.46 | 354,331 | — | — |
| 2019-06-07 | $94.00 | $203.33 | 369,684 | — | — |
| 2019-06-06 | $94.05 | $203.43 | 394,078 | — | — |
| 2019-06-05 | $94.06 | $203.45 | 420,168 | — | — |
| 2019-06-04 | $92.13 | $199.27 | 468,392 | — | — |
| 2019-06-03 | $91.91 | $198.81 | 560,695 | — | — |
| 2019-05-31 | $91.31 | $197.50 | 653,093 | — | — |
| 2019-05-30 | $91.57 | $198.08 | 454,641 | — | — |
| 2019-05-29 | $91.64 | $198.21 | 485,063 | — | — |
| 2019-05-28 | $92.67 | $200.44 | 987,927 | — | — |
| 2019-05-24 | $94.08 | $203.49 | 466,979 | — | — |
| 2019-05-23 | $92.79 | $200.72 | 615,983 | — | — |
| 2019-05-22 | $92.94 | $201.04 | 567,571 | — | — |
| 2019-05-21 | $92.61 | $200.33 | 465,095 | — | — |
| 2019-05-20 | $91.40 | $197.71 | 556,363 | — | — |
| 2019-05-17 | $92.24 | $199.52 | 598,182 | — | — |
| 2019-05-16 | $91.91 | $198.81 | 529,519 | — | — |
| 2019-05-15 | $90.89 | $196.61 | 431,094 | — | — |
| 2019-05-14 | $90.61 | $195.99 | 541,199 | — | — |
| 2019-05-13 | $89.66 | $193.94 | 485,346 | — | — |
| 2019-05-10 | $89.77 | $194.17 | 335,023 | — | — |
| 2019-05-09 | $89.29 | $193.14 | 374,958 | — | — |
| 2019-05-08 | $89.16 | $192.86 | 285,198 | — | — |
| 2019-05-07 | $89.78 | $194.19 | 485,911 | — | — |
| 2019-05-06 | $91.52 | $197.96 | 318,635 | — | — |
| 2019-05-03 | $92.00 | $198.99 | 425,160 | — | — |
| 2019-05-02 | $92.11 | $199.25 | 612,498 | — | — |
| 2019-05-01 | $93.75 | $202.78 | 468,957 | — | — |
| 2019-04-30 | $93.79 | $202.87 | 652,810 | — | — |
| 2019-04-29 | $92.54 | $200.16 | 347,550 | — | — |
| 2019-04-26 | $93.78 | $202.85 | 196,662 | — | — |
| 2019-04-25 | $92.83 | $200.79 | 367,894 | — | — |
| 2019-04-24 | $93.98 | $203.29 | 324,286 | — | — |
| 2019-04-23 | $93.83 | $202.97 | 721,661 | — | — |
| 2019-04-22 | $92.37 | $199.80 | 557,210 | — | — |
| 2019-04-18 | $92.42 | $199.91 | 728,160 | — | — |
| 2019-04-17 | $92.00 | $198.99 | 600,348 | — | — |
| 2019-04-16 | $92.66 | $200.42 | 708,851 | — | — |
| 2019-04-15 | $95.51 | $206.60 | 456,430 | — | — |
| 2019-04-12 | $96.07 | $207.81 | 628,510 | — | — |
| 2019-04-11 | $96.36 | $208.43 | 380,515 | — | — |
| 2019-04-10 | $97.35 | $210.57 | 428,080 | — | — |
| 2019-04-09 | $95.47 | $206.50 | 530,273 | — | — |
| 2019-04-08 | $97.75 | $211.44 | 273,990 | — | — |
| 2019-04-05 | $98.32 | $212.66 | 359,041 | — | — |
| 2019-04-04 | $97.46 | $210.80 | 281,337 | — | — |
| 2019-04-03 | $97.38 | $210.64 | 278,605 | — | — |
| 2019-04-02 | $96.78 | $209.33 | 472,159 | — | — |
| 2019-04-01 | $95.99 | $207.63 | 402,178 | — | — |
| 2019-03-29 | $95.47 | $206.50 | 602,608 | — | — |
| 2019-03-28 | $95.34 | $206.23 | 293,958 | — | — |
| 2019-03-27 | $94.84 | $203.20 | 348,680 | — | — |
| 2019-03-26 | $95.55 | $204.72 | 333,045 | — | — |
| 2019-03-25 | $94.37 | $202.17 | 398,599 | — | — |
| 2019-03-22 | $95.26 | $204.08 | 358,099 | — | — |
| 2019-03-21 | $96.55 | $206.86 | 350,847 | — | — |
| 2019-03-20 | $94.79 | $203.08 | 354,708 | — | — |
| 2019-03-19 | $94.62 | $202.72 | 369,872 | — | — |
| 2019-03-18 | $95.48 | $204.56 | 388,427 | — | — |
| 2019-03-15 | $95.96 | $205.58 | 826,491 | — | — |
| 2019-03-14 | $97.17 | $208.18 | 409,431 | — | — |
| 2019-03-13 | $97.07 | $207.97 | 515,768 | — | — |
| 2019-03-12 | $97.58 | $209.07 | 276,439 | — | — |
| 2019-03-11 | $96.72 | $207.22 | 407,736 | — | — |
| 2019-03-08 | $95.94 | $205.54 | 344,348 | — | — |
| 2019-03-07 | $96.10 | $205.88 | 424,501 | — | — |
| 2019-03-06 | $96.49 | $206.72 | 273,048 | — | — |
| 2019-03-05 | $97.43 | $208.75 | 328,713 | — | — |
| 2019-03-04 | $97.08 | $208.00 | 489,490 | — | — |
| 2019-03-01 | $95.69 | $205.02 | 477,057 | — | — |
| 2019-02-28 | $96.32 | $206.36 | 562,579 | — | — |
| 2019-02-27 | $95.81 | $205.27 | 301,304 | — | — |
| 2019-02-26 | $95.94 | $205.54 | 533,569 | — | — |
| 2019-02-25 | $96.81 | $207.40 | 467,262 | — | — |
| 2019-02-22 | $98.04 | $210.04 | 340,957 | — | — |
| 2019-02-21 | $97.14 | $208.11 | 581,416 | — | — |
| 2019-02-20 | $96.48 | $206.70 | 667,692 | — | — |
| 2019-02-19 | $97.77 | $209.47 | 407,453 | — | — |
| 2019-02-15 | $97.25 | $208.36 | 593,378 | — | — |
| 2019-02-14 | $96.58 | $206.93 | 877,729 | — | — |
| 2019-02-13 | $97.96 | $209.88 | 516,804 | — | — |
| 2019-02-12 | $97.01 | $207.84 | 702,729 | — | — |
| 2019-02-11 | $97.85 | $209.63 | 606,188 | — | — |
| 2019-02-08 | $97.92 | $209.79 | 546,756 | — | — |
| 2019-02-07 | $99.22 | $212.57 | 588,292 | — | — |
| 2019-02-06 | $98.29 | $210.59 | 474,043 | — | — |
| 2019-02-05 | $99.24 | $212.61 | 559,188 | — | — |
| 2019-02-04 | $98.54 | $211.11 | 612,498 | — | — |
| 2019-02-01 | $96.96 | $207.72 | 516,145 | — | — |
| 2019-01-31 | $98.13 | $210.25 | 833,932 | — | — |
| 2019-01-30 | $96.53 | $206.81 | 609,955 | — | — |
| 2019-01-29 | $95.59 | $204.79 | 423,842 | — | — |
| 2019-01-28 | $95.24 | $204.04 | 542,423 | — | — |
| 2019-01-25 | $94.74 | $202.97 | 855,783 | — | — |
| 2019-01-24 | $91.68 | $196.42 | 918,983 | — | — |
| 2019-01-23 | $93.51 | $200.33 | 499,945 | — | — |
| 2019-01-22 | $93.79 | $200.94 | 483,085 | — | — |
| 2019-01-18 | $94.75 | $202.99 | 589,234 | — | — |
| 2019-01-17 | $94.46 | $202.38 | 344,819 | — | — |
| 2019-01-16 | $93.94 | $201.26 | 527,541 | — | — |
| 2019-01-15 | $93.02 | $199.28 | 447,953 | — | — |
| 2019-01-14 | $92.15 | $197.42 | 624,554 | — | — |
| 2019-01-11 | $92.93 | $199.10 | 509,740 | — | — |
| 2019-01-10 | $92.52 | $198.21 | 625,119 | — | — |
| 2019-01-09 | $91.55 | $196.14 | 1,150,588 | — | — |
| 2019-01-08 | $90.25 | $193.35 | 1,097,561 | — | — |
| 2019-01-07 | $86.75 | $185.86 | 906,079 | — | — |
| 2019-01-04 | $84.28 | $180.56 | 632,089 | — | — |
| 2019-01-03 | $82.24 | $176.20 | 579,062 | — | — |
| 2019-01-02 | $82.58 | $176.92 | 700,375 | — | — |