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
- 2007-10-25 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 | $253.14 | $255.97 | 773,800 | — | — |
| 2019-12-30 | $251.35 | $254.16 | 652,900 | — | — |
| 2019-12-27 | $253.17 | $256.00 | 744,500 | — | — |
| 2019-12-26 | $251.33 | $254.14 | 776,800 | — | — |
| 2019-12-24 | $252.49 | $255.32 | 534,400 | — | — |
| 2019-12-23 | $253.02 | $255.85 | 996,600 | — | — |
| 2019-12-20 | $250.50 | $253.30 | 1,983,600 | — | — |
| 2019-12-19 | $250.69 | $253.50 | 1,126,100 | — | — |
| 2019-12-18 | $250.07 | $252.87 | 1,319,700 | — | — |
| 2019-12-17 | $255.96 | $258.82 | 1,042,500 | — | — |
| 2019-12-16 | $249.10 | $251.89 | 1,025,400 | — | — |
| 2019-12-13 | $253.50 | $256.34 | 993,000 | — | — |
| 2019-12-12 | $258.87 | $261.77 | 1,208,700 | — | — |
| 2019-12-11 | $251.64 | $254.46 | 1,170,900 | — | — |
| 2019-12-10 | $250.37 | $253.17 | 1,739,800 | — | — |
| 2019-12-09 | $252.64 | $255.47 | 2,728,100 | — | — |
| 2019-12-06 | $262.20 | $265.13 | 6,788,500 | — | — |
| 2019-12-05 | $236.02 | $238.66 | 2,806,700 | — | — |
| 2019-12-04 | $239.43 | $242.11 | 1,354,300 | — | — |
| 2019-12-03 | $237.10 | $239.75 | 1,116,500 | — | — |
| 2019-12-02 | $236.27 | $238.91 | 1,104,500 | — | — |
| 2019-11-29 | $233.86 | $236.48 | 661,100 | — | — |
| 2019-11-27 | $233.98 | $236.60 | 1,405,000 | — | — |
| 2019-11-26 | $235.97 | $238.61 | 1,539,100 | — | — |
| 2019-11-25 | $231.21 | $233.80 | 2,186,000 | — | — |
| 2019-11-22 | $228.86 | $231.42 | 1,840,100 | — | — |
| 2019-11-21 | $228.49 | $231.05 | 2,381,500 | — | — |
| 2019-11-20 | $234.29 | $236.91 | 1,754,100 | — | — |
| 2019-11-19 | $239.60 | $242.28 | 1,107,500 | — | — |
| 2019-11-18 | $244.33 | $247.06 | 807,100 | — | — |
| 2019-11-15 | $246.30 | $249.06 | 869,600 | — | — |
| 2019-11-14 | $242.87 | $245.59 | 709,400 | — | — |
| 2019-11-13 | $244.04 | $246.77 | 578,600 | — | — |
| 2019-11-12 | $243.97 | $246.70 | 865,400 | — | — |
| 2019-11-11 | $241.96 | $244.67 | 606,900 | — | — |
| 2019-11-08 | $239.29 | $241.97 | 849,600 | — | — |
| 2019-11-07 | $243.77 | $246.50 | 760,900 | — | — |
| 2019-11-06 | $243.99 | $246.72 | 619,500 | — | — |
| 2019-11-05 | $245.42 | $248.17 | 1,509,100 | — | — |
| 2019-11-04 | $237.19 | $239.84 | 1,881,300 | — | — |
| 2019-11-01 | $233.11 | $235.72 | 1,528,200 | — | — |
| 2019-10-31 | $233.15 | $235.76 | 2,429,800 | — | — |
| 2019-10-30 | $240.25 | $242.94 | 587,000 | — | — |
| 2019-10-29 | $242.11 | $244.82 | 898,300 | — | — |
| 2019-10-28 | $241.74 | $244.44 | 1,159,800 | — | — |
| 2019-10-25 | $240.90 | $243.60 | 655,700 | — | — |
| 2019-10-24 | $238.93 | $241.60 | 885,900 | — | — |
| 2019-10-23 | $237.87 | $240.53 | 951,800 | — | — |
| 2019-10-22 | $236.91 | $239.56 | 989,100 | — | — |
| 2019-10-21 | $235.30 | $237.93 | 1,673,400 | — | — |
| 2019-10-18 | $239.92 | $242.60 | 1,313,200 | — | — |
| 2019-10-17 | $248.10 | $250.88 | 1,152,100 | — | — |
| 2019-10-16 | $244.98 | $247.72 | 722,500 | — | — |
| 2019-10-15 | $245.40 | $248.15 | 720,400 | — | — |
| 2019-10-14 | $246.57 | $249.33 | 763,300 | — | — |
| 2019-10-11 | $248.46 | $251.24 | 1,241,800 | — | — |
| 2019-10-10 | $241.75 | $244.46 | 1,134,300 | — | — |
| 2019-10-09 | $238.04 | $240.70 | 1,482,600 | — | — |
| 2019-10-08 | $237.03 | $239.68 | 3,518,800 | — | — |
| 2019-10-07 | $242.75 | $245.47 | 2,291,100 | — | — |
| 2019-10-04 | $250.60 | $253.40 | 1,713,600 | — | — |
| 2019-10-03 | $257.43 | $260.31 | 2,242,300 | — | — |
| 2019-10-02 | $262.79 | $265.73 | 2,309,400 | — | — |
| 2019-10-01 | $265.99 | $268.97 | 4,303,500 | — | — |
| 2019-09-30 | $250.65 | $253.45 | 2,313,000 | — | — |
| 2019-09-27 | $244.40 | $247.13 | 2,086,000 | — | — |
| 2019-09-26 | $236.31 | $238.95 | 1,188,200 | — | — |
| 2019-09-25 | $235.54 | $238.18 | 1,417,300 | — | — |
| 2019-09-24 | $239.48 | $242.16 | 2,321,800 | — | — |
| 2019-09-23 | $237.31 | $239.97 | 2,358,300 | — | — |
| 2019-09-20 | $228.75 | $231.31 | 1,947,000 | — | — |
| 2019-09-19 | $230.07 | $232.64 | 1,103,200 | — | — |
| 2019-09-18 | $229.34 | $231.91 | 1,678,500 | — | — |
| 2019-09-17 | $233.85 | $236.47 | 2,201,600 | — | — |
| 2019-09-16 | $225.45 | $227.97 | 1,361,700 | — | — |
| 2019-09-13 | $226.86 | $229.40 | 1,127,000 | — | — |
| 2019-09-12 | $226.16 | $228.69 | 1,872,500 | — | — |
| 2019-09-11 | $228.15 | $230.70 | 1,496,700 | — | — |
| 2019-09-10 | $231.42 | $234.01 | 2,241,500 | — | — |
| 2019-09-09 | $226.16 | $228.69 | 2,181,300 | — | — |
| 2019-09-06 | $233.10 | $235.71 | 2,026,000 | — | — |
| 2019-09-05 | $236.71 | $239.36 | 3,260,700 | — | — |
| 2019-09-04 | $228.76 | $231.32 | 4,016,900 | — | — |
| 2019-09-03 | $237.41 | $240.07 | 5,428,100 | — | — |
| 2019-08-30 | $237.73 | $240.39 | 16,029,100 | — | — |
| 2019-08-29 | $337.45 | $341.23 | 2,707,400 | — | — |
| 2019-08-28 | $330.38 | $334.08 | 753,400 | — | — |
| 2019-08-27 | $323.77 | $327.39 | 1,000,700 | — | — |
| 2019-08-26 | $330.22 | $333.91 | 1,008,600 | — | — |
| 2019-08-23 | $322.10 | $325.70 | 1,098,500 | — | — |
| 2019-08-22 | $334.86 | $338.61 | 753,000 | — | — |
| 2019-08-21 | $328.12 | $331.79 | 521,100 | — | — |
| 2019-08-20 | $323.08 | $326.70 | 475,800 | — | — |
| 2019-08-19 | $325.25 | $328.89 | 807,100 | — | — |
| 2019-08-16 | $322.03 | $325.63 | 564,200 | — | — |
| 2019-08-15 | $320.44 | $324.03 | 989,200 | — | — |
| 2019-08-14 | $321.00 | $324.59 | 1,249,300 | — | — |
| 2019-08-13 | $341.20 | $345.02 | 571,800 | — | — |
| 2019-08-12 | $336.51 | $340.28 | 759,200 | — | — |
| 2019-08-09 | $346.70 | $350.58 | 522,700 | — | — |
| 2019-08-08 | $353.04 | $356.99 | 588,200 | — | — |
| 2019-08-07 | $343.68 | $347.53 | 756,100 | — | — |
| 2019-08-06 | $340.28 | $344.09 | 688,200 | — | — |
| 2019-08-05 | $330.14 | $333.83 | 728,400 | — | — |
| 2019-08-02 | $337.02 | $340.79 | 811,100 | — | — |
| 2019-08-01 | $345.51 | $349.38 | 683,900 | — | — |
| 2019-07-31 | $349.25 | $353.16 | 521,300 | — | — |
| 2019-07-30 | $348.63 | $352.53 | 577,500 | — | — |
| 2019-07-29 | $346.13 | $350.00 | 815,700 | — | — |
| 2019-07-26 | $353.88 | $357.84 | 497,600 | — | — |
| 2019-07-25 | $354.62 | $358.59 | 486,900 | — | — |
| 2019-07-24 | $352.94 | $356.89 | 532,100 | — | — |
| 2019-07-23 | $351.99 | $355.93 | 648,400 | — | — |
| 2019-07-22 | $352.95 | $356.90 | 549,900 | — | — |
| 2019-07-19 | $357.00 | $360.99 | 574,600 | — | — |
| 2019-07-18 | $366.21 | $370.31 | 504,800 | — | — |
| 2019-07-17 | $366.39 | $370.49 | 713,600 | — | — |
| 2019-07-16 | $360.54 | $364.57 | 1,409,500 | — | — |
| 2019-07-15 | $355.68 | $359.66 | 741,700 | — | — |
| 2019-07-12 | $356.39 | $360.38 | 651,400 | — | — |
| 2019-07-11 | $346.98 | $350.86 | 537,200 | — | — |
| 2019-07-10 | $347.20 | $351.08 | 595,600 | — | — |
| 2019-07-09 | $348.48 | $352.38 | 729,100 | — | — |
| 2019-07-08 | $352.69 | $356.64 | 622,700 | — | — |
| 2019-07-05 | $344.95 | $348.81 | 481,300 | — | — |
| 2019-07-03 | $345.43 | $349.30 | 330,000 | — | — |
| 2019-07-02 | $341.33 | $345.15 | 590,600 | — | — |
| 2019-07-01 | $340.38 | $344.19 | 793,700 | — | — |
| 2019-06-28 | $346.89 | $350.77 | 784,300 | — | — |
| 2019-06-27 | $344.22 | $348.07 | 619,500 | — | — |
| 2019-06-26 | $344.82 | $348.68 | 561,800 | — | — |
| 2019-06-25 | $348.69 | $352.59 | 640,700 | — | — |
| 2019-06-24 | $346.54 | $350.42 | 1,684,700 | — | — |
| 2019-06-21 | $355.81 | $359.79 | 730,100 | — | — |
| 2019-06-20 | $358.34 | $362.35 | 743,500 | — | — |
| 2019-06-19 | $357.84 | $361.84 | 564,900 | — | — |
| 2019-06-18 | $347.21 | $351.10 | 617,800 | — | — |
| 2019-06-17 | $350.19 | $354.11 | 605,400 | — | — |
| 2019-06-14 | $354.62 | $358.59 | 905,100 | — | — |
| 2019-06-13 | $349.81 | $353.72 | 731,900 | — | — |
| 2019-06-12 | $342.82 | $346.66 | 480,800 | — | — |
| 2019-06-11 | $340.01 | $343.81 | 430,900 | — | — |
| 2019-06-10 | $337.05 | $340.82 | 561,600 | — | — |
| 2019-06-07 | $338.16 | $341.94 | 567,300 | — | — |
| 2019-06-06 | $340.33 | $344.14 | 590,700 | — | — |
| 2019-06-05 | $337.48 | $341.26 | 577,200 | — | — |
| 2019-06-04 | $335.53 | $339.28 | 773,500 | — | — |
| 2019-06-03 | $330.60 | $334.30 | 1,023,700 | — | — |
| 2019-05-31 | $333.38 | $337.11 | 3,197,800 | — | — |
| 2019-05-30 | $328.46 | $332.14 | 1,318,000 | — | — |
| 2019-05-29 | $322.07 | $325.67 | 1,033,400 | — | — |
| 2019-05-28 | $334.85 | $338.60 | 1,026,300 | — | — |
| 2019-05-24 | $335.09 | $338.84 | 615,100 | — | — |
| 2019-05-23 | $337.83 | $341.61 | 1,026,800 | — | — |
| 2019-05-22 | $349.09 | $353.00 | 466,200 | — | — |
| 2019-05-21 | $353.16 | $357.11 | 545,400 | — | — |
| 2019-05-20 | $347.89 | $351.78 | 829,200 | — | — |
| 2019-05-17 | $342.45 | $346.28 | 573,400 | — | — |
| 2019-05-16 | $343.24 | $347.08 | 512,100 | — | — |
| 2019-05-15 | $340.70 | $344.51 | 677,900 | — | — |
| 2019-05-14 | $335.32 | $339.07 | 949,200 | — | — |
| 2019-05-13 | $330.23 | $333.93 | 813,500 | — | — |
| 2019-05-10 | $343.24 | $347.08 | 685,600 | — | — |
| 2019-05-09 | $348.05 | $351.94 | 460,600 | — | — |
| 2019-05-08 | $348.15 | $352.05 | 577,200 | — | — |
| 2019-05-07 | $342.36 | $346.19 | 698,100 | — | — |
| 2019-05-06 | $346.68 | $350.56 | 712,100 | — | — |
| 2019-05-03 | $341.96 | $345.79 | 728,400 | — | — |
| 2019-05-02 | $343.68 | $347.53 | 875,400 | — | — |
| 2019-05-01 | $334.94 | $338.69 | 1,151,300 | — | — |
| 2019-04-30 | $348.98 | $352.88 | 736,600 | — | — |
| 2019-04-29 | $350.90 | $354.83 | 578,700 | — | — |
| 2019-04-26 | $357.94 | $361.95 | 572,000 | — | — |
| 2019-04-25 | $353.70 | $357.66 | 397,600 | — | — |
| 2019-04-24 | $355.84 | $359.82 | 444,300 | — | — |
| 2019-04-23 | $351.63 | $355.56 | 556,500 | — | — |
| 2019-04-22 | $347.41 | $351.30 | 525,800 | — | — |
| 2019-04-18 | $350.88 | $354.81 | 568,000 | — | — |
| 2019-04-17 | $354.33 | $358.29 | 525,400 | — | — |
| 2019-04-16 | $355.08 | $359.05 | 682,200 | — | — |
| 2019-04-15 | $353.94 | $357.90 | 678,800 | — | — |
| 2019-04-12 | $344.83 | $348.69 | 559,500 | — | — |
| 2019-04-11 | $350.22 | $354.14 | 708,800 | — | — |
| 2019-04-10 | $350.28 | $354.20 | 532,300 | — | — |
| 2019-04-09 | $348.20 | $352.10 | 551,700 | — | — |
| 2019-04-08 | $354.47 | $358.44 | 439,700 | — | — |
| 2019-04-05 | $353.63 | $357.59 | 590,400 | — | — |
| 2019-04-04 | $350.14 | $354.06 | 397,200 | — | — |
| 2019-04-03 | $350.53 | $354.45 | 507,700 | — | — |
| 2019-04-02 | $347.30 | $351.19 | 514,300 | — | — |
| 2019-04-01 | $352.55 | $356.49 | 582,300 | — | — |
| 2019-03-29 | $348.73 | $352.63 | 526,500 | — | — |
| 2019-03-28 | $345.23 | $349.09 | 667,500 | — | — |
| 2019-03-27 | $346.05 | $349.92 | 724,600 | — | — |
| 2019-03-26 | $342.90 | $346.74 | 847,900 | — | — |
| 2019-03-25 | $336.67 | $340.44 | 811,900 | — | — |
| 2019-03-22 | $330.52 | $334.22 | 695,000 | — | — |
| 2019-03-21 | $335.13 | $338.88 | 759,100 | — | — |
| 2019-03-20 | $330.79 | $334.49 | 933,900 | — | — |
| 2019-03-19 | $334.45 | $338.19 | 1,461,900 | — | — |
| 2019-03-18 | $342.22 | $346.05 | 949,600 | — | — |
| 2019-03-15 | $338.41 | $342.20 | 3,882,900 | — | — |
| 2019-03-14 | $312.51 | $316.01 | 1,271,200 | — | — |
| 2019-03-13 | $315.44 | $318.97 | 796,800 | — | — |
| 2019-03-12 | $311.41 | $314.89 | 779,100 | — | — |
| 2019-03-11 | $309.75 | $313.22 | 905,900 | — | — |
| 2019-03-08 | $306.39 | $309.82 | 863,800 | — | — |
| 2019-03-07 | $305.45 | $308.87 | 877,900 | — | — |
| 2019-03-06 | $312.51 | $316.01 | 711,400 | — | — |
| 2019-03-05 | $312.24 | $315.73 | 963,200 | — | — |
| 2019-03-04 | $311.50 | $314.99 | 832,700 | — | — |
| 2019-03-01 | $315.30 | $318.83 | 554,000 | — | — |
| 2019-02-28 | $312.49 | $315.99 | 756,400 | — | — |
| 2019-02-27 | $307.11 | $310.55 | 642,900 | — | — |
| 2019-02-26 | $310.00 | $313.47 | 508,100 | — | — |
| 2019-02-25 | $309.05 | $312.51 | 546,300 | — | — |
| 2019-02-22 | $310.72 | $314.20 | 580,700 | — | — |
| 2019-02-21 | $308.02 | $311.47 | 671,500 | — | — |
| 2019-02-20 | $306.31 | $309.74 | 527,000 | — | — |
| 2019-02-19 | $304.65 | $308.06 | 1,038,300 | — | — |
| 2019-02-15 | $306.36 | $309.79 | 565,300 | — | — |
| 2019-02-14 | $305.00 | $308.41 | 1,257,900 | — | — |
| 2019-02-13 | $303.95 | $307.35 | 622,100 | — | — |
| 2019-02-12 | $302.50 | $305.88 | 535,100 | — | — |
| 2019-02-11 | $298.10 | $301.44 | 668,100 | — | — |
| 2019-02-08 | $296.06 | $299.37 | 782,000 | — | — |
| 2019-02-07 | $293.64 | $296.93 | 463,700 | — | — |
| 2019-02-06 | $293.45 | $296.73 | 506,400 | — | — |
| 2019-02-05 | $294.04 | $297.33 | 998,800 | — | — |
| 2019-02-04 | $289.04 | $292.27 | 765,100 | — | — |
| 2019-02-01 | $291.36 | $294.62 | 519,400 | — | — |
| 2019-01-31 | $291.92 | $295.19 | 491,600 | — | — |
| 2019-01-30 | $288.60 | $291.83 | 539,000 | — | — |
| 2019-01-29 | $288.82 | $292.05 | 516,700 | — | — |
| 2019-01-28 | $290.28 | $293.53 | 554,800 | — | — |
| 2019-01-25 | $290.72 | $293.97 | 570,700 | — | — |
| 2019-01-24 | $287.99 | $291.21 | 353,400 | — | — |
| 2019-01-23 | $288.20 | $291.42 | 630,800 | — | — |
| 2019-01-22 | $288.85 | $292.08 | 846,100 | — | — |
| 2019-01-18 | $291.50 | $294.76 | 990,500 | — | — |
| 2019-01-17 | $283.90 | $287.08 | 679,700 | — | — |
| 2019-01-16 | $282.01 | $285.17 | 473,000 | — | — |
| 2019-01-15 | $278.49 | $281.61 | 570,900 | — | — |
| 2019-01-14 | $274.90 | $277.98 | 928,100 | — | — |
| 2019-01-11 | $284.11 | $287.29 | 892,100 | — | — |
| 2019-01-10 | $277.03 | $280.13 | 965,400 | — | — |
| 2019-01-09 | $281.19 | $284.34 | 707,400 | — | — |
| 2019-01-08 | $276.00 | $279.09 | 919,700 | — | — |
| 2019-01-07 | $271.00 | $274.03 | 1,247,700 | — | — |
| 2019-01-04 | $255.03 | $257.88 | 864,500 | — | — |
| 2019-01-03 | $243.36 | $246.08 | 868,300 | — | — |
| 2019-01-02 | $247.97 | $250.74 | 1,055,000 | — | — |