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
- 2008-08-12 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 | $303.44 | $321.94 | 112,500 | — | — |
| 2019-12-30 | $303.24 | $321.73 | 183,300 | — | — |
| 2019-12-27 | $294.39 | $312.34 | 84,800 | — | — |
| 2019-12-26 | $294.41 | $312.36 | 73,200 | — | — |
| 2019-12-24 | $292.78 | $310.63 | 38,500 | — | — |
| 2019-12-23 | $290.53 | $308.25 | 137,000 | — | — |
| 2019-12-20 | $294.98 | $312.97 | 229,200 | — | — |
| 2019-12-19 | $283.87 | $301.18 | 122,800 | — | — |
| 2019-12-18 | $284.37 | $301.71 | 148,300 | — | — |
| 2019-12-17 | $285.22 | $302.61 | 113,700 | — | — |
| 2019-12-16 | $290.56 | $308.28 | 158,800 | — | — |
| 2019-12-13 | $288.86 | $306.47 | 240,400 | — | — |
| 2019-12-12 | $293.68 | $311.59 | 309,900 | — | — |
| 2019-12-11 | $306.08 | $324.74 | 306,200 | — | — |
| 2019-12-10 | $325.09 | $344.91 | 199,500 | — | — |
| 2019-12-09 | $337.41 | $357.98 | 103,700 | — | — |
| 2019-12-06 | $350.84 | $372.23 | 96,000 | — | — |
| 2019-12-05 | $354.49 | $376.11 | 57,500 | — | — |
| 2019-12-04 | $355.67 | $377.36 | 57,700 | — | — |
| 2019-12-03 | $353.53 | $375.09 | 93,700 | — | — |
| 2019-12-02 | $359.94 | $381.89 | 119,900 | — | — |
| 2019-11-29 | $360.53 | $382.51 | 47,500 | — | — |
| 2019-11-27 | $364.93 | $387.18 | 63,600 | — | — |
| 2019-11-26 | $371.19 | $393.82 | 48,100 | — | — |
| 2019-11-25 | $367.80 | $390.23 | 76,400 | — | — |
| 2019-11-22 | $369.23 | $391.74 | 83,200 | — | — |
| 2019-11-21 | $365.26 | $387.53 | 83,400 | — | — |
| 2019-11-20 | $370.35 | $392.93 | 100,600 | — | — |
| 2019-11-19 | $366.80 | $389.17 | 92,700 | — | — |
| 2019-11-18 | $367.63 | $390.05 | 69,800 | — | — |
| 2019-11-15 | $369.94 | $392.50 | 75,100 | — | — |
| 2019-11-14 | $370.72 | $393.32 | 79,900 | — | — |
| 2019-11-13 | $375.47 | $398.36 | 82,400 | — | — |
| 2019-11-12 | $372.52 | $395.23 | 119,400 | — | — |
| 2019-11-11 | $365.58 | $387.87 | 69,300 | — | — |
| 2019-11-08 | $363.90 | $386.09 | 94,100 | — | — |
| 2019-11-07 | $364.42 | $386.64 | 85,500 | — | — |
| 2019-11-06 | $361.58 | $383.63 | 174,000 | — | — |
| 2019-11-05 | $369.34 | $391.86 | 168,500 | — | — |
| 2019-11-04 | $386.23 | $409.78 | 234,800 | — | — |
| 2019-11-01 | $374.61 | $397.45 | 246,800 | — | — |
| 2019-10-31 | $359.85 | $381.79 | 315,900 | — | — |
| 2019-10-30 | $315.62 | $334.87 | 135,100 | — | — |
| 2019-10-29 | $323.76 | $343.50 | 92,300 | — | — |
| 2019-10-28 | $328.77 | $348.82 | 114,700 | — | — |
| 2019-10-25 | $323.63 | $343.36 | 60,800 | — | — |
| 2019-10-24 | $313.98 | $333.13 | 86,200 | — | — |
| 2019-10-23 | $317.02 | $336.35 | 51,400 | — | — |
| 2019-10-22 | $313.57 | $332.69 | 66,200 | — | — |
| 2019-10-21 | $317.86 | $337.24 | 85,500 | — | — |
| 2019-10-18 | $314.25 | $333.41 | 68,000 | — | — |
| 2019-10-17 | $319.89 | $339.40 | 111,800 | — | — |
| 2019-10-16 | $308.98 | $327.82 | 91,000 | — | — |
| 2019-10-15 | $317.38 | $336.73 | 152,600 | — | — |
| 2019-10-14 | $313.56 | $332.68 | 58,300 | — | — |
| 2019-10-11 | $312.02 | $331.05 | 79,200 | — | — |
| 2019-10-10 | $308.54 | $327.35 | 52,300 | — | — |
| 2019-10-09 | $303.30 | $321.79 | 81,800 | — | — |
| 2019-10-08 | $307.41 | $326.15 | 152,100 | — | — |
| 2019-10-07 | $313.50 | $332.62 | 87,900 | — | — |
| 2019-10-04 | $314.10 | $333.25 | 91,000 | — | — |
| 2019-10-03 | $301.34 | $319.71 | 185,800 | — | — |
| 2019-10-02 | $303.71 | $322.23 | 78,500 | — | — |
| 2019-10-01 | $304.58 | $323.15 | 68,300 | — | — |
| 2019-09-30 | $310.43 | $329.36 | 111,200 | — | — |
| 2019-09-27 | $306.72 | $325.42 | 95,800 | — | — |
| 2019-09-26 | $310.38 | $329.31 | 71,400 | — | — |
| 2019-09-25 | $316.80 | $336.12 | 123,000 | — | — |
| 2019-09-24 | $313.38 | $332.49 | 113,000 | — | — |
| 2019-09-23 | $322.80 | $342.48 | 73,500 | — | — |
| 2019-09-20 | $324.99 | $344.81 | 133,200 | — | — |
| 2019-09-19 | $325.46 | $345.31 | 104,200 | — | — |
| 2019-09-18 | $323.04 | $342.74 | 104,000 | — | — |
| 2019-09-17 | $329.15 | $349.22 | 156,000 | — | — |
| 2019-09-16 | $325.73 | $345.59 | 81,800 | — | — |
| 2019-09-13 | $323.52 | $343.25 | 131,200 | — | — |
| 2019-09-12 | $322.26 | $341.91 | 126,800 | — | — |
| 2019-09-11 | $316.22 | $335.50 | 126,800 | — | — |
| 2019-09-10 | $312.52 | $331.58 | 189,100 | — | — |
| 2019-09-09 | $303.23 | $321.72 | 136,600 | — | — |
| 2019-09-06 | $309.02 | $327.86 | 182,600 | — | — |
| 2019-09-05 | $305.49 | $324.12 | 193,400 | — | — |
| 2019-09-04 | $304.47 | $323.04 | 154,000 | — | — |
| 2019-09-03 | $302.76 | $321.22 | 215,100 | — | — |
| 2019-08-30 | $310.09 | $329.00 | 209,800 | — | — |
| 2019-08-29 | $302.91 | $321.38 | 200,800 | — | — |
| 2019-08-28 | $308.51 | $327.32 | 166,400 | — | — |
| 2019-08-27 | $303.06 | $321.54 | 279,600 | — | — |
| 2019-08-26 | $315.45 | $334.68 | 201,300 | — | — |
| 2019-08-23 | $298.66 | $316.87 | 147,800 | — | — |
| 2019-08-22 | $309.63 | $328.51 | 166,400 | — | — |
| 2019-08-21 | $301.86 | $320.27 | 153,300 | — | — |
| 2019-08-20 | $295.21 | $313.21 | 121,800 | — | — |
| 2019-08-19 | $298.14 | $316.32 | 136,600 | — | — |
| 2019-08-16 | $295.79 | $313.83 | 164,300 | — | — |
| 2019-08-15 | $294.22 | $312.16 | 239,200 | — | — |
| 2019-08-14 | $292.40 | $310.23 | 200,000 | — | — |
| 2019-08-13 | $299.99 | $318.28 | 214,100 | — | — |
| 2019-08-12 | $296.07 | $314.12 | 279,300 | — | — |
| 2019-08-09 | $310.36 | $329.28 | 148,900 | — | — |
| 2019-08-08 | $315.88 | $335.14 | 180,700 | — | — |
| 2019-08-07 | $311.84 | $330.85 | 172,200 | — | — |
| 2019-08-06 | $311.07 | $330.04 | 153,100 | — | — |
| 2019-08-05 | $313.56 | $332.68 | 237,000 | — | — |
| 2019-08-02 | $320.48 | $340.02 | 159,700 | — | — |
| 2019-08-01 | $323.97 | $343.72 | 247,000 | — | — |
| 2019-07-31 | $322.54 | $342.21 | 194,900 | — | — |
| 2019-07-30 | $326.87 | $346.80 | 167,600 | — | — |
| 2019-07-29 | $328.61 | $348.65 | 304,600 | — | — |
| 2019-07-26 | $348.80 | $370.07 | 365,900 | — | — |
| 2019-07-25 | $346.70 | $367.84 | 1,316,800 | — | — |
| 2019-07-24 | $413.84 | $439.07 | 344,400 | — | — |
| 2019-07-23 | $420.23 | $445.85 | 189,900 | — | — |
| 2019-07-22 | $414.81 | $440.10 | 198,600 | — | — |
| 2019-07-19 | $410.21 | $435.22 | 194,900 | — | — |
| 2019-07-18 | $410.03 | $435.03 | 188,200 | — | — |
| 2019-07-17 | $411.94 | $437.06 | 85,500 | — | — |
| 2019-07-16 | $419.22 | $444.78 | 81,700 | — | — |
| 2019-07-15 | $429.79 | $456.00 | 75,000 | — | — |
| 2019-07-12 | $432.68 | $459.06 | 124,500 | — | — |
| 2019-07-11 | $433.34 | $459.76 | 161,100 | — | — |
| 2019-07-10 | $418.14 | $443.64 | 109,600 | — | — |
| 2019-07-09 | $416.74 | $442.15 | 175,900 | — | — |
| 2019-07-08 | $418.36 | $443.87 | 91,800 | — | — |
| 2019-07-05 | $415.30 | $440.62 | 156,500 | — | — |
| 2019-07-03 | $415.71 | $441.06 | 112,900 | — | — |
| 2019-07-02 | $405.34 | $430.06 | 259,000 | — | — |
| 2019-07-01 | $415.69 | $441.04 | 264,200 | — | — |
| 2019-06-28 | $420.03 | $445.64 | 1,002,200 | — | — |
| 2019-06-27 | $420.57 | $446.21 | 220,900 | — | — |
| 2019-06-26 | $403.53 | $428.14 | 118,500 | — | — |
| 2019-06-25 | $405.57 | $430.30 | 111,200 | — | — |
| 2019-06-24 | $410.11 | $435.12 | 220,600 | — | — |
| 2019-06-21 | $417.70 | $443.17 | 163,900 | — | — |
| 2019-06-20 | $415.48 | $440.81 | 156,300 | — | — |
| 2019-06-19 | $413.99 | $439.23 | 144,800 | — | — |
| 2019-06-18 | $413.18 | $438.37 | 250,200 | — | — |
| 2019-06-17 | $394.47 | $418.52 | 116,400 | — | — |
| 2019-06-14 | $385.77 | $409.29 | 148,800 | — | — |
| 2019-06-13 | $388.47 | $412.16 | 137,800 | — | — |
| 2019-06-12 | $387.12 | $410.72 | 129,400 | — | — |
| 2019-06-11 | $388.30 | $411.98 | 175,000 | — | — |
| 2019-06-10 | $396.44 | $420.61 | 174,200 | — | — |
| 2019-06-07 | $399.11 | $423.45 | 147,300 | — | — |
| 2019-06-06 | $397.00 | $421.21 | 209,000 | — | — |
| 2019-06-05 | $388.32 | $412.00 | 127,200 | — | — |
| 2019-06-04 | $380.70 | $403.91 | 147,500 | — | — |
| 2019-06-03 | $367.24 | $389.63 | 185,300 | — | — |
| 2019-05-31 | $375.74 | $398.65 | 108,200 | — | — |
| 2019-05-30 | $376.10 | $399.03 | 176,700 | — | — |
| 2019-05-29 | $370.42 | $393.01 | 112,500 | — | — |
| 2019-05-28 | $377.28 | $400.28 | 130,600 | — | — |
| 2019-05-24 | $375.47 | $398.36 | 76,900 | — | — |
| 2019-05-23 | $373.45 | $396.22 | 124,100 | — | — |
| 2019-05-22 | $379.01 | $402.12 | 129,500 | — | — |
| 2019-05-21 | $378.16 | $401.22 | 157,900 | — | — |
| 2019-05-20 | $386.68 | $410.26 | 216,400 | — | — |
| 2019-05-17 | $383.76 | $407.16 | 127,800 | — | — |
| 2019-05-16 | $386.44 | $410.00 | 188,000 | — | — |
| 2019-05-15 | $379.55 | $402.69 | 132,000 | — | — |
| 2019-05-14 | $369.47 | $392.00 | 220,400 | — | — |
| 2019-05-13 | $365.58 | $387.87 | 299,100 | — | — |
| 2019-05-10 | $389.62 | $413.38 | 122,400 | — | — |
| 2019-05-09 | $392.59 | $416.53 | 193,500 | — | — |
| 2019-05-08 | $387.03 | $410.63 | 260,300 | — | — |
| 2019-05-07 | $389.86 | $413.63 | 192,800 | — | — |
| 2019-05-06 | $398.72 | $423.03 | 217,300 | — | — |
| 2019-05-03 | $391.03 | $414.87 | 171,000 | — | — |
| 2019-05-02 | $382.02 | $405.31 | 230,800 | — | — |
| 2019-05-01 | $384.94 | $408.41 | 124,500 | — | — |
| 2019-04-30 | $384.82 | $408.28 | 227,800 | — | — |
| 2019-04-29 | $376.35 | $399.30 | 366,200 | — | — |
| 2019-04-26 | $390.97 | $414.81 | 353,800 | — | — |
| 2019-04-25 | $369.59 | $392.13 | 150,300 | — | — |
| 2019-04-24 | $370.37 | $392.95 | 99,000 | — | — |
| 2019-04-23 | $371.03 | $393.65 | 198,600 | — | — |
| 2019-04-22 | $372.56 | $395.28 | 72,900 | — | — |
| 2019-04-18 | $367.13 | $389.52 | 104,700 | — | — |
| 2019-04-17 | $367.71 | $390.13 | 73,800 | — | — |
| 2019-04-16 | $369.73 | $392.27 | 143,000 | — | — |
| 2019-04-15 | $364.31 | $386.52 | 90,600 | — | — |
| 2019-04-12 | $366.41 | $388.75 | 223,900 | — | — |
| 2019-04-11 | $363.11 | $385.25 | 103,800 | — | — |
| 2019-04-10 | $363.60 | $385.77 | 173,900 | — | — |
| 2019-04-09 | $349.85 | $371.18 | 227,200 | — | — |
| 2019-04-08 | $365.78 | $388.08 | 91,500 | — | — |
| 2019-04-05 | $366.90 | $389.27 | 144,600 | — | — |
| 2019-04-04 | $360.48 | $382.46 | 108,700 | — | — |
| 2019-04-03 | $359.99 | $381.94 | 154,600 | — | — |
| 2019-04-02 | $352.36 | $373.85 | 242,800 | — | — |
| 2019-04-01 | $362.01 | $384.08 | 265,000 | — | — |
| 2019-03-29 | $351.56 | $373.00 | 165,000 | — | — |
| 2019-03-28 | $347.78 | $368.99 | 116,200 | — | — |
| 2019-03-27 | $342.77 | $363.67 | 119,700 | — | — |
| 2019-03-26 | $341.76 | $362.60 | 122,500 | — | — |
| 2019-03-25 | $335.15 | $355.59 | 164,400 | — | — |
| 2019-03-22 | $330.64 | $350.80 | 138,700 | — | — |
| 2019-03-21 | $341.44 | $362.26 | 160,800 | — | — |
| 2019-03-20 | $335.37 | $355.82 | 168,400 | — | — |
| 2019-03-19 | $336.51 | $357.03 | 95,800 | — | — |
| 2019-03-18 | $339.83 | $360.55 | 176,200 | — | — |
| 2019-03-15 | $340.68 | $361.45 | 279,600 | — | — |
| 2019-03-14 | $335.14 | $355.58 | 133,700 | — | — |
| 2019-03-13 | $330.85 | $351.02 | 160,800 | — | — |
| 2019-03-12 | $322.31 | $341.96 | 186,000 | — | — |
| 2019-03-11 | $319.84 | $339.34 | 108,900 | — | — |
| 2019-03-08 | $310.87 | $329.83 | 80,300 | — | — |
| 2019-03-07 | $305.46 | $324.09 | 137,400 | — | — |
| 2019-03-06 | $314.59 | $333.77 | 108,900 | — | — |
| 2019-03-05 | $316.61 | $335.92 | 111,900 | — | — |
| 2019-03-04 | $312.44 | $331.49 | 145,000 | — | — |
| 2019-03-01 | $322.60 | $342.27 | 134,800 | — | — |
| 2019-02-28 | $318.95 | $338.40 | 137,900 | — | — |
| 2019-02-27 | $321.00 | $340.57 | 311,200 | — | — |
| 2019-02-26 | $309.75 | $328.64 | 606,200 | — | — |
| 2019-02-25 | $320.41 | $339.95 | 330,400 | — | — |
| 2019-02-22 | $325.58 | $345.43 | 188,000 | — | — |
| 2019-02-21 | $310.19 | $329.10 | 132,400 | — | — |
| 2019-02-20 | $315.23 | $334.45 | 121,000 | — | — |
| 2019-02-19 | $317.91 | $337.29 | 133,500 | — | — |
| 2019-02-15 | $316.65 | $335.96 | 146,000 | — | — |
| 2019-02-14 | $308.96 | $327.80 | 298,300 | — | — |
| 2019-02-13 | $309.13 | $327.98 | 90,400 | — | — |
| 2019-02-12 | $304.75 | $323.33 | 120,800 | — | — |
| 2019-02-11 | $298.02 | $316.19 | 169,600 | — | — |
| 2019-02-08 | $299.92 | $318.21 | 167,600 | — | — |
| 2019-02-07 | $306.91 | $325.62 | 137,700 | — | — |
| 2019-02-06 | $306.80 | $325.51 | 125,400 | — | — |
| 2019-02-05 | $303.53 | $322.04 | 125,300 | — | — |
| 2019-02-04 | $306.81 | $325.52 | 114,500 | — | — |
| 2019-02-01 | $305.52 | $324.15 | 222,200 | — | — |
| 2019-01-31 | $296.34 | $314.41 | 143,000 | — | — |
| 2019-01-30 | $290.20 | $307.90 | 129,900 | — | — |
| 2019-01-29 | $287.55 | $305.08 | 146,900 | — | — |
| 2019-01-28 | $294.94 | $312.92 | 105,900 | — | — |
| 2019-01-25 | $293.46 | $311.35 | 145,900 | — | — |
| 2019-01-24 | $289.31 | $306.95 | 106,600 | — | — |
| 2019-01-23 | $282.74 | $299.98 | 146,200 | — | — |
| 2019-01-22 | $278.55 | $295.53 | 176,600 | — | — |
| 2019-01-18 | $288.46 | $306.05 | 297,500 | — | — |
| 2019-01-17 | $287.61 | $305.15 | 379,700 | — | — |
| 2019-01-16 | $276.07 | $292.90 | 360,100 | — | — |
| 2019-01-15 | $265.75 | $281.95 | 298,000 | — | — |
| 2019-01-14 | $256.52 | $272.16 | 293,600 | — | — |
| 2019-01-11 | $252.15 | $267.52 | 214,300 | — | — |
| 2019-01-10 | $248.65 | $263.81 | 173,000 | — | — |
| 2019-01-09 | $238.64 | $253.19 | 215,100 | — | — |
| 2019-01-08 | $242.27 | $257.04 | 170,100 | — | — |
| 2019-01-07 | $235.81 | $250.19 | 197,100 | — | — |
| 2019-01-04 | $227.29 | $241.15 | 194,900 | — | — |
| 2019-01-03 | $218.07 | $231.37 | 225,500 | — | — |
| 2019-01-02 | $222.41 | $235.97 | 222,700 | — | — |