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
- 1999-07-30 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 | $76.00 | $82.32 | 25,285 | — | — |
| 2019-12-30 | $71.60 | $77.56 | 29,500 | — | — |
| 2019-12-27 | $77.00 | $83.41 | 12,960 | — | — |
| 2019-12-26 | $75.20 | $81.46 | 24,470 | — | — |
| 2019-12-24 | $79.40 | $86.01 | 5,750 | — | — |
| 2019-12-23 | $78.40 | $84.92 | 12,015 | — | — |
| 2019-12-20 | $79.20 | $85.79 | 16,455 | — | — |
| 2019-12-19 | $79.60 | $86.22 | 8,090 | — | — |
| 2019-12-18 | $77.00 | $83.41 | 23,855 | — | — |
| 2019-12-17 | $75.80 | $82.11 | 9,050 | — | — |
| 2019-12-16 | $77.40 | $83.84 | 9,470 | — | — |
| 2019-12-13 | $78.80 | $85.36 | 9,635 | — | — |
| 2019-12-12 | $78.40 | $84.92 | 13,615 | — | — |
| 2019-12-11 | $75.20 | $81.46 | 10,045 | — | — |
| 2019-12-10 | $76.00 | $82.32 | 8,475 | — | — |
| 2019-12-09 | $77.00 | $83.41 | 11,070 | — | — |
| 2019-12-06 | $77.00 | $83.41 | 17,620 | — | — |
| 2019-12-05 | $78.80 | $85.36 | 22,225 | — | — |
| 2019-12-04 | $72.00 | $77.99 | 16,505 | — | — |
| 2019-12-03 | $70.80 | $76.69 | 23,295 | — | — |
| 2019-12-02 | $68.00 | $73.66 | 17,110 | — | — |
| 2019-11-29 | $70.60 | $76.47 | 12,310 | — | — |
| 2019-11-27 | $68.00 | $73.66 | 29,300 | — | — |
| 2019-11-26 | $71.20 | $77.12 | 27,200 | — | — |
| 2019-11-25 | $70.00 | $75.82 | 68,790 | — | — |
| 2019-11-22 | $76.80 | $83.19 | 201,185 | — | — |
| 2019-11-21 | $116.40 | $126.08 | 9,435 | — | — |
| 2019-11-20 | $117.00 | $126.73 | 12,300 | — | — |
| 2019-11-19 | $117.60 | $127.38 | 8,420 | — | — |
| 2019-11-18 | $114.60 | $124.13 | 9,775 | — | — |
| 2019-11-15 | $113.00 | $122.40 | 12,495 | — | — |
| 2019-11-14 | $116.60 | $126.30 | 5,975 | — | — |
| 2019-11-13 | $117.80 | $127.60 | 5,560 | — | — |
| 2019-11-12 | $117.80 | $127.60 | 16,535 | — | — |
| 2019-11-11 | $117.00 | $126.73 | 9,630 | — | — |
| 2019-11-08 | $119.60 | $129.55 | 9,085 | — | — |
| 2019-11-07 | $118.80 | $128.68 | 9,150 | — | — |
| 2019-11-06 | $119.80 | $129.77 | 7,545 | — | — |
| 2019-11-05 | $119.60 | $129.55 | 8,055 | — | — |
| 2019-11-04 | $119.40 | $129.33 | 10,415 | — | — |
| 2019-11-01 | $120.40 | $130.42 | 14,450 | — | — |
| 2019-10-31 | $117.00 | $126.73 | 12,550 | — | — |
| 2019-10-30 | $118.80 | $128.68 | 5,900 | — | — |
| 2019-10-29 | $116.60 | $126.30 | 5,370 | — | — |
| 2019-10-28 | $118.80 | $128.68 | 13,155 | — | — |
| 2019-10-25 | $112.80 | $122.18 | 10,860 | — | — |
| 2019-10-24 | $111.40 | $120.67 | 11,010 | — | — |
| 2019-10-23 | $108.00 | $116.99 | 9,745 | — | — |
| 2019-10-22 | $105.60 | $114.39 | 23,800 | — | — |
| 2019-10-21 | $116.00 | $125.65 | 13,960 | — | — |
| 2019-10-18 | $120.00 | $129.98 | 13,115 | — | — |
| 2019-10-17 | $122.80 | $133.02 | 10,920 | — | — |
| 2019-10-16 | $120.80 | $130.85 | 7,960 | — | — |
| 2019-10-15 | $121.80 | $131.93 | 12,565 | — | — |
| 2019-10-14 | $120.80 | $130.85 | 12,475 | — | — |
| 2019-10-11 | $121.00 | $131.07 | 19,700 | — | — |
| 2019-10-10 | $121.40 | $131.50 | 11,190 | — | — |
| 2019-10-09 | $121.40 | $131.50 | 12,710 | — | — |
| 2019-10-08 | $119.80 | $129.77 | 31,105 | — | — |
| 2019-10-07 | $119.20 | $129.12 | 18,280 | — | — |
| 2019-10-04 | $117.40 | $127.17 | 53,135 | — | — |
| 2019-10-03 | $125.20 | $135.62 | 52,395 | — | — |
| 2019-10-02 | $128.40 | $139.08 | 108,715 | — | — |
| 2019-10-01 | $104.20 | $112.87 | 16,280 | — | — |
| 2019-09-30 | $108.00 | $116.99 | 22,030 | — | — |
| 2019-09-27 | $105.60 | $114.39 | 10,040 | — | — |
| 2019-09-26 | $110.40 | $119.58 | 9,510 | — | — |
| 2019-09-25 | $112.00 | $121.32 | 10,720 | — | — |
| 2019-09-24 | $109.60 | $118.72 | 10,770 | — | — |
| 2019-09-23 | $115.00 | $124.57 | 10,510 | — | — |
| 2019-09-20 | $118.00 | $127.82 | 24,745 | — | — |
| 2019-09-19 | $118.80 | $128.68 | 6,955 | — | — |
| 2019-09-18 | $120.20 | $130.20 | 10,885 | — | — |
| 2019-09-17 | $122.60 | $132.80 | 9,240 | — | — |
| 2019-09-16 | $125.40 | $135.83 | 11,045 | — | — |
| 2019-09-13 | $123.40 | $133.67 | 11,495 | — | — |
| 2019-09-12 | $124.20 | $134.53 | 13,870 | — | — |
| 2019-09-11 | $124.40 | $134.75 | 23,990 | — | — |
| 2019-09-10 | $114.40 | $123.92 | 14,545 | — | — |
| 2019-09-09 | $109.20 | $118.28 | 8,275 | — | — |
| 2019-09-06 | $107.00 | $115.90 | 7,220 | — | — |
| 2019-09-05 | $109.20 | $118.28 | 13,430 | — | — |
| 2019-09-04 | $104.60 | $113.30 | 7,960 | — | — |
| 2019-09-03 | $103.00 | $111.57 | 7,480 | — | — |
| 2019-08-30 | $105.20 | $113.95 | 7,575 | — | — |
| 2019-08-29 | $105.40 | $114.17 | 15,205 | — | — |
| 2019-08-28 | $102.00 | $110.49 | 9,570 | — | — |
| 2019-08-27 | $100.80 | $109.19 | 14,260 | — | — |
| 2019-08-26 | $102.80 | $111.35 | 9,105 | — | — |
| 2019-08-23 | $98.20 | $106.37 | 15,435 | — | — |
| 2019-08-22 | $102.20 | $110.70 | 14,855 | — | — |
| 2019-08-21 | $103.40 | $112.00 | 18,795 | — | — |
| 2019-08-20 | $99.80 | $108.10 | 15,315 | — | — |
| 2019-08-19 | $95.40 | $103.34 | 13,535 | — | — |
| 2019-08-16 | $97.20 | $105.29 | 18,420 | — | — |
| 2019-08-15 | $92.00 | $99.65 | 31,065 | — | — |
| 2019-08-14 | $97.60 | $105.72 | 27,350 | — | — |
| 2019-08-13 | $99.80 | $108.10 | 24,490 | — | — |
| 2019-08-12 | $93.80 | $101.60 | 36,170 | — | — |
| 2019-08-09 | $100.20 | $108.54 | 32,080 | — | — |
| 2019-08-08 | $104.20 | $112.87 | 43,300 | — | — |
| 2019-08-07 | $108.00 | $116.99 | 35,645 | — | — |
| 2019-08-06 | $109.00 | $118.07 | 47,950 | — | — |
| 2019-08-05 | $111.00 | $120.23 | 52,090 | — | — |
| 2019-08-02 | $121.60 | $131.72 | 60,355 | — | — |
| 2019-08-01 | $127.40 | $138.00 | 240,640 | — | — |
| 2019-07-31 | $146.20 | $158.36 | 17,850 | — | — |
| 2019-07-30 | $148.80 | $161.18 | 16,940 | — | — |
| 2019-07-29 | $147.80 | $160.10 | 12,100 | — | — |
| 2019-07-26 | $147.40 | $159.66 | 12,145 | — | — |
| 2019-07-25 | $142.20 | $154.03 | 7,275 | — | — |
| 2019-07-24 | $144.00 | $155.98 | 15,260 | — | — |
| 2019-07-23 | $140.00 | $151.65 | 18,150 | — | — |
| 2019-07-22 | $145.00 | $157.06 | 18,810 | — | — |
| 2019-07-19 | $140.20 | $151.86 | 24,255 | — | — |
| 2019-07-18 | $143.80 | $155.76 | 20,635 | — | — |
| 2019-07-17 | $145.80 | $157.93 | 23,660 | — | — |
| 2019-07-16 | $152.60 | $165.30 | 42,750 | — | — |
| 2019-07-15 | $150.60 | $163.13 | 35,140 | — | — |
| 2019-07-12 | $142.60 | $154.46 | 38,275 | — | — |
| 2019-07-11 | $137.80 | $149.26 | 21,605 | — | — |
| 2019-07-10 | $137.00 | $148.40 | 25,350 | — | — |
| 2019-07-09 | $134.60 | $145.80 | 21,560 | — | — |
| 2019-07-08 | $128.40 | $139.08 | 60,510 | — | — |
| 2019-07-05 | $123.40 | $133.67 | 7,330 | — | — |
| 2019-07-03 | $122.20 | $132.37 | 5,590 | — | — |
| 2019-07-02 | $120.80 | $130.85 | 13,525 | — | — |
| 2019-07-01 | $124.80 | $135.18 | 12,370 | — | — |
| 2019-06-28 | $124.20 | $134.53 | 80,895 | — | — |
| 2019-06-27 | $122.60 | $132.80 | 13,305 | — | — |
| 2019-06-26 | $119.20 | $129.12 | 9,150 | — | — |
| 2019-06-25 | $118.20 | $128.03 | 13,770 | — | — |
| 2019-06-24 | $121.00 | $131.07 | 12,600 | — | — |
| 2019-06-21 | $125.40 | $135.83 | 15,060 | — | — |
| 2019-06-20 | $129.80 | $140.60 | 9,525 | — | — |
| 2019-06-19 | $129.20 | $139.95 | 14,505 | — | — |
| 2019-06-18 | $128.80 | $139.52 | 15,875 | — | — |
| 2019-06-17 | $127.40 | $138.00 | 22,265 | — | — |
| 2019-06-14 | $124.00 | $134.32 | 8,825 | — | — |
| 2019-06-13 | $126.20 | $136.70 | 15,805 | — | — |
| 2019-06-12 | $122.80 | $133.02 | 9,070 | — | — |
| 2019-06-11 | $121.80 | $131.93 | 12,085 | — | — |
| 2019-06-10 | $123.80 | $134.10 | 11,725 | — | — |
| 2019-06-07 | $121.60 | $131.72 | 12,135 | — | — |
| 2019-06-06 | $121.80 | $131.93 | 14,210 | — | — |
| 2019-06-05 | $123.40 | $133.67 | 16,890 | — | — |
| 2019-06-04 | $125.20 | $135.62 | 38,290 | — | — |
| 2019-06-03 | $115.60 | $125.22 | 16,890 | — | — |
| 2019-05-31 | $118.40 | $128.25 | 15,030 | — | — |
| 2019-05-30 | $122.20 | $132.37 | 16,670 | — | — |
| 2019-05-29 | $119.80 | $129.77 | 14,745 | — | — |
| 2019-05-28 | $122.20 | $132.37 | 22,600 | — | — |
| 2019-05-24 | $116.20 | $125.87 | 16,775 | — | — |
| 2019-05-23 | $113.60 | $123.05 | 30,120 | — | — |
| 2019-05-22 | $119.20 | $129.12 | 14,210 | — | — |
| 2019-05-21 | $123.40 | $133.67 | 15,140 | — | — |
| 2019-05-20 | $125.60 | $136.05 | 14,770 | — | — |
| 2019-05-17 | $128.20 | $138.87 | 15,100 | — | — |
| 2019-05-16 | $133.20 | $144.28 | 14,615 | — | — |
| 2019-05-15 | $133.20 | $144.28 | 21,105 | — | — |
| 2019-05-14 | $129.60 | $140.38 | 14,855 | — | — |
| 2019-05-13 | $125.80 | $136.27 | 18,220 | — | — |
| 2019-05-10 | $132.00 | $142.98 | 9,970 | — | — |
| 2019-05-09 | $129.80 | $140.60 | 12,385 | — | — |
| 2019-05-08 | $132.40 | $143.41 | 15,275 | — | — |
| 2019-05-07 | $126.20 | $136.70 | 24,385 | — | — |
| 2019-05-06 | $137.00 | $148.40 | 17,230 | — | — |
| 2019-05-03 | $131.80 | $142.77 | 18,945 | — | — |
| 2019-05-02 | $128.80 | $139.52 | 12,500 | — | — |
| 2019-05-01 | $126.60 | $137.13 | 12,230 | — | — |
| 2019-04-30 | $127.60 | $138.22 | 13,190 | — | — |
| 2019-04-29 | $128.80 | $139.52 | 14,730 | — | — |
| 2019-04-26 | $122.20 | $132.37 | 10,725 | — | — |
| 2019-04-25 | $122.00 | $132.15 | 17,205 | — | — |
| 2019-04-24 | $126.00 | $136.48 | 18,845 | — | — |
| 2019-04-23 | $127.80 | $138.43 | 17,105 | — | — |
| 2019-04-22 | $124.20 | $134.53 | 14,745 | — | — |
| 2019-04-18 | $121.60 | $131.72 | 12,095 | — | — |
| 2019-04-17 | $120.20 | $130.20 | 13,705 | — | — |
| 2019-04-16 | $119.20 | $129.12 | 19,325 | — | — |
| 2019-04-15 | $119.60 | $129.55 | 17,825 | — | — |
| 2019-04-12 | $118.40 | $128.25 | 24,440 | — | — |
| 2019-04-11 | $130.40 | $141.25 | 19,660 | — | — |
| 2019-04-10 | $129.40 | $140.17 | 13,550 | — | — |
| 2019-04-09 | $123.80 | $134.10 | 12,150 | — | — |
| 2019-04-08 | $122.00 | $132.15 | 23,700 | — | — |
| 2019-04-05 | $130.60 | $141.47 | 16,985 | — | — |
| 2019-04-04 | $128.60 | $139.30 | 13,300 | — | — |
| 2019-04-03 | $128.20 | $138.87 | 17,255 | — | — |
| 2019-04-02 | $125.40 | $135.83 | 12,300 | — | — |
| 2019-04-01 | $124.00 | $134.32 | 11,640 | — | — |
| 2019-03-29 | $126.60 | $137.13 | 31,540 | — | — |
| 2019-03-28 | $121.80 | $131.93 | 16,360 | — | — |
| 2019-03-27 | $118.60 | $128.47 | 17,835 | — | — |
| 2019-03-26 | $120.00 | $129.98 | 12,925 | — | — |
| 2019-03-25 | $120.60 | $130.63 | 16,885 | — | — |
| 2019-03-22 | $116.60 | $126.30 | 40,570 | — | — |
| 2019-03-21 | $122.60 | $132.80 | 16,955 | — | — |
| 2019-03-20 | $115.60 | $125.22 | 21,885 | — | — |
| 2019-03-19 | $117.40 | $127.17 | 45,245 | — | — |
| 2019-03-18 | $106.80 | $115.69 | 24,485 | — | — |
| 2019-03-15 | $108.80 | $117.85 | 54,635 | — | — |
| 2019-03-14 | $103.40 | $112.00 | 45,585 | — | — |
| 2019-03-13 | $111.80 | $121.10 | 35,810 | — | — |
| 2019-03-12 | $115.20 | $124.78 | 88,070 | — | — |
| 2019-03-11 | $139.80 | $151.43 | 39,550 | — | — |
| 2019-03-08 | $127.40 | $138.00 | 33,340 | — | — |
| 2019-03-07 | $126.00 | $136.48 | 47,050 | — | — |
| 2019-03-06 | $121.80 | $131.93 | 26,965 | — | — |
| 2019-03-05 | $116.40 | $126.08 | 15,985 | — | — |
| 2019-03-04 | $115.00 | $124.57 | 24,495 | — | — |
| 2019-03-01 | $118.00 | $127.82 | 73,430 | — | — |
| 2019-02-28 | $121.80 | $131.93 | 35,455 | — | — |
| 2019-02-27 | $114.80 | $124.35 | 22,730 | — | — |
| 2019-02-26 | $108.80 | $117.85 | 33,655 | — | — |
| 2019-02-25 | $113.60 | $123.05 | 45,660 | — | — |
| 2019-02-22 | $110.20 | $119.37 | 28,615 | — | — |
| 2019-02-21 | $103.20 | $111.79 | 50,585 | — | — |
| 2019-02-20 | $108.60 | $117.63 | 90,775 | — | — |
| 2019-02-19 | $101.60 | $110.05 | 22,835 | — | — |
| 2019-02-15 | $99.00 | $107.24 | 19,720 | — | — |
| 2019-02-14 | $100.80 | $109.19 | 26,450 | — | — |
| 2019-02-13 | $97.40 | $105.50 | 16,595 | — | — |
| 2019-02-12 | $96.40 | $104.42 | 18,855 | — | — |
| 2019-02-11 | $95.00 | $102.90 | 16,280 | — | — |
| 2019-02-08 | $94.60 | $102.47 | 15,450 | — | — |
| 2019-02-07 | $95.80 | $103.77 | 16,685 | — | — |
| 2019-02-06 | $96.80 | $104.85 | 20,075 | — | — |
| 2019-02-05 | $95.00 | $102.90 | 42,405 | — | — |
| 2019-02-04 | $102.00 | $110.49 | 16,330 | — | — |
| 2019-02-01 | $100.00 | $108.32 | 15,220 | — | — |
| 2019-01-31 | $102.00 | $110.49 | 45,170 | — | — |
| 2019-01-30 | $101.40 | $109.84 | 32,885 | — | — |
| 2019-01-29 | $97.80 | $105.94 | 52,610 | — | — |
| 2019-01-28 | $102.80 | $111.35 | 23,245 | — | — |
| 2019-01-25 | $104.00 | $112.65 | 24,775 | — | — |
| 2019-01-24 | $105.20 | $113.95 | 36,055 | — | — |
| 2019-01-23 | $103.40 | $112.00 | 42,495 | — | — |
| 2019-01-22 | $107.60 | $116.55 | 61,075 | — | — |
| 2019-01-18 | $110.40 | $119.58 | 71,945 | — | — |
| 2019-01-17 | $115.00 | $124.57 | 100,855 | — | — |
| 2019-01-16 | $102.40 | $110.92 | 236,825 | — | — |
| 2019-01-15 | $126.60 | $137.13 | 895,355 | — | — |
| 2019-01-14 | $77.40 | $83.84 | 39,940 | — | — |
| 2019-01-11 | $77.60 | $84.06 | 64,520 | — | — |
| 2019-01-10 | $77.20 | $83.62 | 105,620 | — | — |
| 2019-01-09 | $70.20 | $76.04 | 255,555 | — | — |
| 2019-01-08 | $90.60 | $98.14 | 369,065 | — | — |
| 2019-01-07 | $54.80 | $59.36 | 13,985 | — | — |
| 2019-01-04 | $51.80 | $56.11 | 17,330 | — | — |
| 2019-01-03 | $48.00 | $51.99 | 12,265 | — | — |
| 2019-01-02 | $49.80 | $53.94 | 14,670 | — | — |