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
- 1995-09-19 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 | $159.20 | $159.20 | 13,818 | — | — |
| 2019-12-30 | $149.60 | $149.60 | 8,673 | — | — |
| 2019-12-27 | $154.80 | $154.80 | 8,673 | — | — |
| 2019-12-26 | $152.00 | $152.00 | 16,100 | — | — |
| 2019-12-24 | $149.60 | $149.60 | 16,723 | — | — |
| 2019-12-23 | $157.60 | $157.60 | 15,035 | — | — |
| 2019-12-20 | $164.00 | $164.00 | 20,760 | — | — |
| 2019-12-19 | $173.60 | $173.60 | 4,558 | — | — |
| 2019-12-18 | $176.80 | $176.80 | 8,510 | — | — |
| 2019-12-17 | $184.80 | $184.80 | 4,493 | — | — |
| 2019-12-16 | $184.40 | $184.40 | 5,645 | — | — |
| 2019-12-13 | $186.00 | $186.00 | 5,400 | — | — |
| 2019-12-12 | $182.40 | $182.40 | 5,763 | — | — |
| 2019-12-11 | $176.80 | $176.80 | 10,785 | — | — |
| 2019-12-10 | $177.60 | $177.60 | 6,225 | — | — |
| 2019-12-09 | $181.20 | $181.20 | 4,840 | — | — |
| 2019-12-06 | $184.80 | $184.80 | 2,743 | — | — |
| 2019-12-05 | $182.40 | $182.40 | 4,383 | — | — |
| 2019-12-04 | $187.20 | $187.20 | 3,330 | — | — |
| 2019-12-03 | $185.20 | $185.20 | 7,153 | — | — |
| 2019-12-02 | $190.80 | $190.80 | 6,118 | — | — |
| 2019-11-29 | $188.80 | $188.80 | 2,378 | — | — |
| 2019-11-27 | $190.80 | $190.80 | 4,195 | — | — |
| 2019-11-26 | $186.80 | $186.80 | 6,508 | — | — |
| 2019-11-25 | $191.20 | $191.20 | 5,583 | — | — |
| 2019-11-22 | $185.60 | $185.60 | 6,255 | — | — |
| 2019-11-21 | $183.60 | $183.60 | 11,920 | — | — |
| 2019-11-20 | $176.00 | $176.00 | 9,295 | — | — |
| 2019-11-19 | $177.60 | $177.60 | 11,523 | — | — |
| 2019-11-18 | $180.40 | $180.40 | 13,823 | — | — |
| 2019-11-15 | $194.40 | $194.40 | 11,538 | — | — |
| 2019-11-14 | $201.20 | $201.20 | 11,275 | — | — |
| 2019-11-13 | $205.60 | $205.60 | 14,978 | — | — |
| 2019-11-12 | $195.20 | $195.20 | 11,173 | — | — |
| 2019-11-11 | $191.60 | $191.60 | 7,283 | — | — |
| 2019-11-08 | $187.20 | $187.20 | 7,223 | — | — |
| 2019-11-07 | $186.40 | $186.40 | 7,470 | — | — |
| 2019-11-06 | $188.40 | $188.40 | 8,410 | — | — |
| 2019-11-05 | $194.80 | $194.80 | 13,345 | — | — |
| 2019-11-04 | $187.60 | $187.60 | 17,393 | — | — |
| 2019-11-01 | $189.60 | $189.60 | 15,948 | — | — |
| 2019-10-31 | $195.60 | $195.60 | 16,120 | — | — |
| 2019-10-30 | $208.00 | $208.00 | 9,720 | — | — |
| 2019-10-29 | $202.80 | $202.80 | 23,058 | — | — |
| 2019-10-28 | $212.00 | $212.00 | 17,450 | — | — |
| 2019-10-25 | $228.00 | $228.00 | 50,250 | — | — |
| 2019-10-24 | $249.20 | $249.20 | 25,090 | — | — |
| 2019-10-23 | $238.00 | $238.00 | 21,178 | — | — |
| 2019-10-22 | $244.40 | $244.40 | 12,575 | — | — |
| 2019-10-21 | $254.80 | $254.80 | 10,953 | — | — |
| 2019-10-18 | $252.00 | $252.00 | 12,413 | — | — |
| 2019-10-17 | $251.60 | $251.60 | 13,545 | — | — |
| 2019-10-16 | $243.60 | $243.60 | 8,685 | — | — |
| 2019-10-15 | $240.80 | $240.80 | 11,923 | — | — |
| 2019-10-14 | $233.20 | $233.20 | 8,720 | — | — |
| 2019-10-11 | $228.00 | $228.00 | 9,903 | — | — |
| 2019-10-10 | $222.00 | $222.00 | 4,450 | — | — |
| 2019-10-09 | $220.80 | $220.80 | 7,643 | — | — |
| 2019-10-08 | $222.80 | $222.80 | 11,390 | — | — |
| 2019-10-07 | $220.40 | $220.40 | 9,750 | — | — |
| 2019-10-04 | $225.60 | $225.60 | 13,428 | — | — |
| 2019-10-03 | $216.80 | $216.80 | 8,915 | — | — |
| 2019-10-02 | $208.40 | $208.40 | 13,118 | — | — |
| 2019-10-01 | $210.00 | $210.00 | 8,353 | — | — |
| 2019-09-30 | $217.60 | $217.60 | 15,968 | — | — |
| 2019-09-27 | $206.00 | $206.00 | 10,523 | — | — |
| 2019-09-26 | $209.60 | $209.60 | 6,870 | — | — |
| 2019-09-25 | $208.40 | $208.40 | 10,548 | — | — |
| 2019-09-24 | $209.60 | $209.60 | 7,843 | — | — |
| 2019-09-23 | $216.00 | $216.00 | 7,728 | — | — |
| 2019-09-20 | $208.00 | $208.00 | 23,385 | — | — |
| 2019-09-19 | $221.60 | $221.60 | 10,838 | — | — |
| 2019-09-18 | $222.00 | $222.00 | 12,225 | — | — |
| 2019-09-17 | $220.80 | $220.80 | 15,983 | — | — |
| 2019-09-16 | $220.00 | $220.00 | 18,858 | — | — |
| 2019-09-13 | $216.00 | $216.00 | 28,273 | — | — |
| 2019-09-12 | $226.00 | $226.00 | 12,193 | — | — |
| 2019-09-11 | $232.00 | $232.00 | 36,000 | — | — |
| 2019-09-10 | $239.20 | $239.20 | 19,755 | — | — |
| 2019-09-09 | $249.20 | $249.20 | 34,878 | — | — |
| 2019-09-06 | $264.80 | $264.80 | 35,425 | — | — |
| 2019-09-05 | $257.60 | $257.60 | 18,683 | — | — |
| 2019-09-04 | $252.80 | $252.80 | 16,083 | — | — |
| 2019-09-03 | $238.80 | $238.80 | 9,888 | — | — |
| 2019-08-30 | $247.20 | $247.20 | 16,400 | — | — |
| 2019-08-29 | $252.00 | $252.00 | 10,298 | — | — |
| 2019-08-28 | $244.80 | $244.80 | 17,505 | — | — |
| 2019-08-27 | $242.00 | $242.00 | 16,938 | — | — |
| 2019-08-26 | $252.80 | $252.80 | 23,548 | — | — |
| 2019-08-23 | $254.40 | $254.40 | 15,248 | — | — |
| 2019-08-22 | $263.60 | $263.60 | 21,588 | — | — |
| 2019-08-21 | $264.80 | $264.80 | 15,925 | — | — |
| 2019-08-20 | $256.40 | $256.40 | 15,348 | — | — |
| 2019-08-19 | $249.20 | $249.20 | 35,455 | — | — |
| 2019-08-16 | $254.80 | $254.80 | 30,930 | — | — |
| 2019-08-15 | $239.20 | $239.20 | 10,763 | — | — |
| 2019-08-14 | $240.00 | $240.00 | 14,105 | — | — |
| 2019-08-13 | $240.40 | $240.40 | 14,220 | — | — |
| 2019-08-12 | $250.80 | $250.80 | 14,268 | — | — |
| 2019-08-09 | $250.00 | $250.00 | 19,143 | — | — |
| 2019-08-08 | $254.80 | $254.80 | 39,825 | — | — |
| 2019-08-07 | $240.80 | $240.80 | 40,030 | — | — |
| 2019-08-06 | $218.00 | $218.00 | 22,093 | — | — |
| 2019-08-05 | $224.40 | $224.40 | 28,785 | — | — |
| 2019-08-02 | $232.80 | $232.80 | 20,795 | — | — |
| 2019-08-01 | $230.40 | $230.40 | 36,868 | — | — |
| 2019-07-31 | $239.60 | $239.60 | 50,150 | — | — |
| 2019-07-30 | $252.40 | $252.40 | 71,058 | — | — |
| 2019-07-29 | $221.60 | $221.60 | 184,788 | — | — |
| 2019-07-26 | $230.00 | $230.00 | 540,293 | — | — |
| 2019-07-25 | $138.00 | $138.00 | 22,585 | — | — |
| 2019-07-24 | $134.40 | $134.40 | 7,298 | — | — |
| 2019-07-23 | $131.20 | $131.20 | 4,303 | — | — |
| 2019-07-22 | $127.60 | $127.60 | 17,953 | — | — |
| 2019-07-19 | $129.20 | $129.20 | 8,983 | — | — |
| 2019-07-18 | $124.00 | $124.00 | 1,580 | — | — |
| 2019-07-17 | $124.00 | $124.00 | 943 | — | — |
| 2019-07-16 | $122.80 | $122.80 | 748 | — | — |
| 2019-07-15 | $121.60 | $121.60 | 1,313 | — | — |
| 2019-07-12 | $119.60 | $119.60 | 2,708 | — | — |
| 2019-07-11 | $122.40 | $122.40 | 945 | — | — |
| 2019-07-10 | $122.80 | $122.80 | 1,470 | — | — |
| 2019-07-09 | $122.40 | $122.40 | 3,630 | — | — |
| 2019-07-08 | $124.40 | $124.40 | 643 | — | — |
| 2019-07-05 | $126.80 | $126.80 | 980 | — | — |
| 2019-07-03 | $122.40 | $122.40 | 1,225 | — | — |
| 2019-07-02 | $124.80 | $124.80 | 3,493 | — | — |
| 2019-07-01 | $124.40 | $124.40 | 2,875 | — | — |
| 2019-06-28 | $121.60 | $121.60 | 2,385 | — | — |
| 2019-06-27 | $119.60 | $119.60 | 3,533 | — | — |
| 2019-06-26 | $122.40 | $122.40 | 2,843 | — | — |
| 2019-06-25 | $126.00 | $126.00 | 623 | — | — |
| 2019-06-24 | $127.60 | $127.60 | 1,270 | — | — |
| 2019-06-21 | $132.00 | $132.00 | 2,398 | — | — |
| 2019-06-20 | $123.60 | $123.60 | 1,328 | — | — |
| 2019-06-19 | $124.40 | $124.40 | 1,645 | — | — |
| 2019-06-18 | $121.60 | $121.60 | 2,583 | — | — |
| 2019-06-17 | $116.00 | $116.00 | 4,303 | — | — |
| 2019-06-14 | $116.00 | $116.00 | 2,428 | — | — |
| 2019-06-13 | $113.60 | $113.60 | 2,638 | — | — |
| 2019-06-12 | $114.00 | $114.00 | 310 | — | — |
| 2019-06-11 | $116.00 | $116.00 | 735 | — | — |
| 2019-06-10 | $115.60 | $115.60 | 620 | — | — |
| 2019-06-07 | $118.00 | $118.00 | 1,085 | — | — |
| 2019-06-06 | $116.00 | $116.00 | 883 | — | — |
| 2019-06-05 | $114.40 | $114.40 | 3,610 | — | — |
| 2019-06-04 | $117.20 | $117.20 | 915 | — | — |
| 2019-06-03 | $115.60 | $115.60 | 3,733 | — | — |
| 2019-05-31 | $117.60 | $117.60 | 1,985 | — | — |
| 2019-05-30 | $118.40 | $118.40 | 1,640 | — | — |
| 2019-05-29 | $118.40 | $118.40 | 853 | — | — |
| 2019-05-28 | $120.00 | $120.00 | 1,423 | — | — |
| 2019-05-24 | $121.60 | $121.60 | 8,808 | — | — |
| 2019-05-23 | $124.80 | $124.80 | 1,458 | — | — |
| 2019-05-22 | $128.00 | $128.00 | 1,068 | — | — |
| 2019-05-21 | $128.00 | $128.00 | 1,148 | — | — |
| 2019-05-20 | $129.20 | $129.20 | 1,433 | — | — |
| 2019-05-17 | $134.40 | $134.40 | 2,863 | — | — |
| 2019-05-16 | $133.60 | $133.60 | 5,110 | — | — |
| 2019-05-15 | $129.60 | $129.60 | 1,268 | — | — |
| 2019-05-14 | $130.00 | $130.00 | 2,985 | — | — |
| 2019-05-13 | $130.40 | $130.40 | 5,260 | — | — |
| 2019-05-10 | $127.60 | $127.60 | 3,805 | — | — |
| 2019-05-09 | $129.60 | $129.60 | 10,520 | — | — |
| 2019-05-08 | $132.80 | $132.80 | 8,888 | — | — |
| 2019-05-07 | $131.20 | $131.20 | 2,598 | — | — |
| 2019-05-06 | $126.40 | $126.40 | 3,290 | — | — |
| 2019-05-03 | $130.00 | $130.00 | 5,243 | — | — |
| 2019-05-02 | $121.60 | $121.60 | 2,743 | — | — |
| 2019-05-01 | $116.00 | $116.00 | 1,665 | — | — |
| 2019-04-30 | $113.60 | $113.60 | 2,773 | — | — |
| 2019-04-29 | $114.00 | $114.00 | 2,445 | — | — |
| 2019-04-26 | $116.00 | $116.00 | 1,573 | — | — |
| 2019-04-25 | $115.60 | $115.60 | 1,265 | — | — |
| 2019-04-24 | $114.40 | $114.40 | 1,580 | — | — |
| 2019-04-23 | $115.60 | $115.60 | 2,278 | — | — |
| 2019-04-22 | $111.20 | $111.20 | 4,830 | — | — |
| 2019-04-18 | $114.80 | $114.80 | 3,523 | — | — |
| 2019-04-17 | $115.20 | $115.20 | 10,093 | — | — |
| 2019-04-16 | $120.40 | $120.40 | 7,123 | — | — |
| 2019-04-15 | $123.20 | $123.20 | 5,195 | — | — |
| 2019-04-12 | $129.20 | $129.20 | 4,185 | — | — |
| 2019-04-11 | $132.40 | $132.40 | 6,330 | — | — |
| 2019-04-10 | $129.20 | $129.20 | 6,998 | — | — |
| 2019-04-09 | $132.80 | $132.80 | 11,130 | — | — |
| 2019-04-08 | $129.20 | $129.20 | 23,355 | — | — |
| 2019-04-05 | $116.40 | $116.40 | 4,860 | — | — |
| 2019-04-04 | $112.00 | $112.00 | 3,960 | — | — |
| 2019-04-03 | $115.20 | $115.20 | 3,578 | — | — |
| 2019-04-02 | $116.00 | $116.00 | 6,098 | — | — |
| 2019-04-01 | $120.80 | $120.80 | 16,078 | — | — |
| 2019-03-29 | $112.00 | $112.00 | 2,463 | — | — |
| 2019-03-28 | $112.00 | $112.00 | 2,665 | — | — |
| 2019-03-27 | $110.80 | $110.80 | 2,780 | — | — |
| 2019-03-26 | $110.00 | $110.00 | 3,610 | — | — |
| 2019-03-25 | $112.40 | $112.40 | 11,635 | — | — |
| 2019-03-22 | $112.40 | $112.40 | 9,040 | — | — |
| 2019-03-21 | $114.40 | $114.40 | 9,260 | — | — |
| 2019-03-20 | $110.00 | $110.00 | 12,685 | — | — |
| 2019-03-19 | $104.00 | $104.00 | 9,670 | — | — |
| 2019-03-18 | $99.60 | $99.60 | 9,938 | — | — |
| 2019-03-15 | $95.20 | $95.20 | 13,293 | — | — |
| 2019-03-14 | $96.00 | $96.00 | 55,495 | — | — |
| 2019-03-13 | $74.40 | $74.40 | 10,848 | — | — |
| 2019-03-12 | $77.20 | $77.20 | 5,675 | — | — |
| 2019-03-11 | $81.20 | $81.20 | 29,735 | — | — |
| 2019-03-08 | $76.80 | $76.80 | 1,915 | — | — |
| 2019-03-07 | $75.20 | $75.20 | 1,970 | — | — |
| 2019-03-06 | $74.00 | $74.00 | 843 | — | — |
| 2019-03-05 | $75.60 | $75.60 | 1,648 | — | — |
| 2019-03-04 | $74.00 | $74.00 | 1,030 | — | — |
| 2019-03-01 | $74.40 | $74.40 | 990 | — | — |
| 2019-02-28 | $76.00 | $76.00 | 1,095 | — | — |
| 2019-02-27 | $75.20 | $75.20 | 1,670 | — | — |
| 2019-02-26 | $75.20 | $75.20 | 618 | — | — |
| 2019-02-25 | $76.80 | $76.80 | 588 | — | — |
| 2019-02-22 | $76.80 | $76.80 | 725 | — | — |
| 2019-02-21 | $76.00 | $76.00 | 1,133 | — | — |
| 2019-02-20 | $76.80 | $76.80 | 813 | — | — |
| 2019-02-19 | $80.00 | $80.00 | 3,093 | — | — |
| 2019-02-15 | $78.80 | $78.80 | 3,835 | — | — |
| 2019-02-14 | $76.80 | $76.80 | 4,568 | — | — |
| 2019-02-13 | $79.20 | $79.20 | 1,423 | — | — |
| 2019-02-12 | $79.20 | $79.20 | 505 | — | — |
| 2019-02-11 | $78.00 | $78.00 | 1,590 | — | — |
| 2019-02-08 | $74.80 | $74.80 | 3,003 | — | — |
| 2019-02-07 | $74.00 | $74.00 | 530 | — | — |
| 2019-02-06 | $73.60 | $73.60 | 1,285 | — | — |
| 2019-02-05 | $72.40 | $72.40 | 2,583 | — | — |
| 2019-02-04 | $72.40 | $72.40 | 1,250 | — | — |
| 2019-02-01 | $70.80 | $70.80 | 633 | — | — |
| 2019-01-31 | $70.00 | $70.00 | 1,555 | — | — |
| 2019-01-30 | $72.80 | $72.80 | 540 | — | — |
| 2019-01-29 | $71.60 | $71.60 | 678 | — | — |
| 2019-01-28 | $73.20 | $73.20 | 813 | — | — |
| 2019-01-25 | $71.60 | $71.60 | 1,408 | — | — |
| 2019-01-24 | $72.00 | $72.00 | 665 | — | — |
| 2019-01-23 | $70.00 | $70.00 | 2,430 | — | — |
| 2019-01-22 | $70.80 | $70.80 | 1,760 | — | — |
| 2019-01-18 | $74.00 | $74.00 | 2,040 | — | — |
| 2019-01-17 | $72.80 | $72.80 | 2,660 | — | — |
| 2019-01-16 | $73.20 | $73.20 | 3,388 | — | — |
| 2019-01-15 | $74.00 | $74.00 | 2,675 | — | — |
| 2019-01-14 | $75.60 | $75.60 | 2,083 | — | — |
| 2019-01-11 | $76.40 | $76.40 | 4,863 | — | — |
| 2019-01-10 | $75.20 | $75.20 | 6,050 | — | — |
| 2019-01-09 | $76.00 | $76.00 | 2,108 | — | — |
| 2019-01-08 | $75.60 | $75.60 | 3,763 | — | — |
| 2019-01-07 | $77.60 | $77.60 | 2,805 | — | — |
| 2019-01-04 | $75.20 | $75.20 | 4,003 | — | — |
| 2019-01-03 | $74.80 | $74.80 | 2,773 | — | — |
| 2019-01-02 | $78.00 | $78.00 | 2,230 | — | — |