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
- 1973-02-21 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 | $149.78 | $230.37 | 75,100 | — | — |
| 2019-12-30 | $150.28 | $231.14 | 118,300 | — | — |
| 2019-12-27 | $150.37 | $231.28 | 56,700 | — | — |
| 2019-12-26 | $150.51 | $231.50 | 71,000 | — | — |
| 2019-12-24 | $148.96 | $228.53 | 15,000 | — | — |
| 2019-12-23 | $150.05 | $230.21 | 69,700 | — | — |
| 2019-12-20 | $150.89 | $231.50 | 466,400 | — | — |
| 2019-12-19 | $148.42 | $227.71 | 98,600 | — | — |
| 2019-12-18 | $148.29 | $227.51 | 117,700 | — | — |
| 2019-12-17 | $149.02 | $228.63 | 99,300 | — | — |
| 2019-12-16 | $147.31 | $226.00 | 103,400 | — | — |
| 2019-12-13 | $146.95 | $225.45 | 112,200 | — | — |
| 2019-12-12 | $147.25 | $225.91 | 114,700 | — | — |
| 2019-12-11 | $144.37 | $221.49 | 86,300 | — | — |
| 2019-12-10 | $143.65 | $220.39 | 77,400 | — | — |
| 2019-12-09 | $142.42 | $218.50 | 61,400 | — | — |
| 2019-12-06 | $143.42 | $220.04 | 88,700 | — | — |
| 2019-12-05 | $142.45 | $218.55 | 53,900 | — | — |
| 2019-12-04 | $142.97 | $219.34 | 78,500 | — | — |
| 2019-12-03 | $142.08 | $217.98 | 92,200 | — | — |
| 2019-12-02 | $141.78 | $217.52 | 72,600 | — | — |
| 2019-11-29 | $143.14 | $219.61 | 41,600 | — | — |
| 2019-11-27 | $143.81 | $220.63 | 68,200 | — | — |
| 2019-11-26 | $142.89 | $219.22 | 90,200 | — | — |
| 2019-11-25 | $142.14 | $218.07 | 87,900 | — | — |
| 2019-11-22 | $140.16 | $215.03 | 104,400 | — | — |
| 2019-11-21 | $140.85 | $216.09 | 106,000 | — | — |
| 2019-11-20 | $141.62 | $217.27 | 126,700 | — | — |
| 2019-11-19 | $141.76 | $217.49 | 88,800 | — | — |
| 2019-11-18 | $141.50 | $217.09 | 66,100 | — | — |
| 2019-11-15 | $142.00 | $217.86 | 91,400 | — | — |
| 2019-11-14 | $141.92 | $217.73 | 64,900 | — | — |
| 2019-11-13 | $141.80 | $217.55 | 84,900 | — | — |
| 2019-11-12 | $142.35 | $218.39 | 67,300 | — | — |
| 2019-11-11 | $142.70 | $218.93 | 50,700 | — | — |
| 2019-11-08 | $142.78 | $219.05 | 76,200 | — | — |
| 2019-11-07 | $144.96 | $222.40 | 88,400 | — | — |
| 2019-11-06 | $144.74 | $222.06 | 77,700 | — | — |
| 2019-11-05 | $145.50 | $223.23 | 163,000 | — | — |
| 2019-11-04 | $143.16 | $219.64 | 101,900 | — | — |
| 2019-11-01 | $141.11 | $216.49 | 106,500 | — | — |
| 2019-10-31 | $137.19 | $210.48 | 134,100 | — | — |
| 2019-10-30 | $138.02 | $211.75 | 110,600 | — | — |
| 2019-10-29 | $138.25 | $212.10 | 149,100 | — | — |
| 2019-10-28 | $136.02 | $208.68 | 147,800 | — | — |
| 2019-10-25 | $136.21 | $208.97 | 231,200 | — | — |
| 2019-10-24 | $132.87 | $203.85 | 430,700 | — | — |
| 2019-10-23 | $138.52 | $212.52 | 100,000 | — | — |
| 2019-10-22 | $138.99 | $213.24 | 59,900 | — | — |
| 2019-10-21 | $138.74 | $212.86 | 114,700 | — | — |
| 2019-10-18 | $137.95 | $211.64 | 65,100 | — | — |
| 2019-10-17 | $138.01 | $211.74 | 92,700 | — | — |
| 2019-10-16 | $136.33 | $209.16 | 72,800 | — | — |
| 2019-10-15 | $135.53 | $207.93 | 45,500 | — | — |
| 2019-10-14 | $134.58 | $206.47 | 66,600 | — | — |
| 2019-10-11 | $136.02 | $208.68 | 111,500 | — | — |
| 2019-10-10 | $131.20 | $201.29 | 46,900 | — | — |
| 2019-10-09 | $131.14 | $201.20 | 68,000 | — | — |
| 2019-10-08 | $129.16 | $198.16 | 95,100 | — | — |
| 2019-10-07 | $132.00 | $202.51 | 85,500 | — | — |
| 2019-10-04 | $134.77 | $206.76 | 74,100 | — | — |
| 2019-10-03 | $133.38 | $204.63 | 82,900 | — | — |
| 2019-10-02 | $132.23 | $202.87 | 137,900 | — | — |
| 2019-10-01 | $134.48 | $206.32 | 114,200 | — | — |
| 2019-09-30 | $138.44 | $212.40 | 80,800 | — | — |
| 2019-09-27 | $138.43 | $212.38 | 86,400 | — | — |
| 2019-09-26 | $138.87 | $213.05 | 83,900 | — | — |
| 2019-09-25 | $139.19 | $212.97 | 114,900 | — | — |
| 2019-09-24 | $135.29 | $207.00 | 147,400 | — | — |
| 2019-09-23 | $137.52 | $210.42 | 110,800 | — | — |
| 2019-09-20 | $137.25 | $210.00 | 291,100 | — | — |
| 2019-09-19 | $138.91 | $212.54 | 127,000 | — | — |
| 2019-09-18 | $140.31 | $214.68 | 139,900 | — | — |
| 2019-09-17 | $141.09 | $215.88 | 217,600 | — | — |
| 2019-09-16 | $146.00 | $223.39 | 168,300 | — | — |
| 2019-09-13 | $144.35 | $220.87 | 131,200 | — | — |
| 2019-09-12 | $143.65 | $219.79 | 105,300 | — | — |
| 2019-09-11 | $144.39 | $220.93 | 101,800 | — | — |
| 2019-09-10 | $142.07 | $217.38 | 71,100 | — | — |
| 2019-09-09 | $140.47 | $214.93 | 95,300 | — | — |
| 2019-09-06 | $138.56 | $212.01 | 130,300 | — | — |
| 2019-09-05 | $139.61 | $213.61 | 167,900 | — | — |
| 2019-09-04 | $137.51 | $210.40 | 204,600 | — | — |
| 2019-09-03 | $133.10 | $203.65 | 110,200 | — | — |
| 2019-08-30 | $135.50 | $207.32 | 93,200 | — | — |
| 2019-08-29 | $134.56 | $205.89 | 73,700 | — | — |
| 2019-08-28 | $132.87 | $203.30 | 96,500 | — | — |
| 2019-08-27 | $130.97 | $200.39 | 100,900 | — | — |
| 2019-08-26 | $133.57 | $204.37 | 193,100 | — | — |
| 2019-08-23 | $132.46 | $202.67 | 147,000 | — | — |
| 2019-08-22 | $135.84 | $207.84 | 143,400 | — | — |
| 2019-08-21 | $134.56 | $205.89 | 147,100 | — | — |
| 2019-08-20 | $133.07 | $203.61 | 119,200 | — | — |
| 2019-08-19 | $133.38 | $204.08 | 65,200 | — | — |
| 2019-08-16 | $131.56 | $201.30 | 101,600 | — | — |
| 2019-08-15 | $128.11 | $196.02 | 107,200 | — | — |
| 2019-08-14 | $127.38 | $194.90 | 122,400 | — | — |
| 2019-08-13 | $131.97 | $201.92 | 97,900 | — | — |
| 2019-08-12 | $130.75 | $200.06 | 105,700 | — | — |
| 2019-08-09 | $133.67 | $204.52 | 141,400 | — | — |
| 2019-08-08 | $135.02 | $206.59 | 136,100 | — | — |
| 2019-08-07 | $130.20 | $199.22 | 90,800 | — | — |
| 2019-08-06 | $131.07 | $200.55 | 97,500 | — | — |
| 2019-08-05 | $129.79 | $198.59 | 160,000 | — | — |
| 2019-08-02 | $132.78 | $203.16 | 88,100 | — | — |
| 2019-08-01 | $133.93 | $204.92 | 210,400 | — | — |
| 2019-07-31 | $137.60 | $210.54 | 147,700 | — | — |
| 2019-07-30 | $139.04 | $212.74 | 77,900 | — | — |
| 2019-07-29 | $138.24 | $211.52 | 88,400 | — | — |
| 2019-07-26 | $138.58 | $212.04 | 134,200 | — | — |
| 2019-07-25 | $137.01 | $209.63 | 180,600 | — | — |
| 2019-07-24 | $139.14 | $212.89 | 362,700 | — | — |
| 2019-07-23 | $131.74 | $201.57 | 98,500 | — | — |
| 2019-07-22 | $128.04 | $195.91 | 83,200 | — | — |
| 2019-07-19 | $129.19 | $197.67 | 88,400 | — | — |
| 2019-07-18 | $127.93 | $195.74 | 111,300 | — | — |
| 2019-07-17 | $127.56 | $195.18 | 96,600 | — | — |
| 2019-07-16 | $129.01 | $197.39 | 66,800 | — | — |
| 2019-07-15 | $129.02 | $197.41 | 160,900 | — | — |
| 2019-07-12 | $129.78 | $198.57 | 113,200 | — | — |
| 2019-07-11 | $126.66 | $193.80 | 96,800 | — | — |
| 2019-07-10 | $126.41 | $193.42 | 249,900 | — | — |
| 2019-07-09 | $126.60 | $193.71 | 129,200 | — | — |
| 2019-07-08 | $125.86 | $192.57 | 139,600 | — | — |
| 2019-07-05 | $127.74 | $195.45 | 72,500 | — | — |
| 2019-07-03 | $129.42 | $198.02 | 59,700 | — | — |
| 2019-07-02 | $128.03 | $195.89 | 174,800 | — | — |
| 2019-07-01 | $128.49 | $196.60 | 178,800 | — | — |
| 2019-06-28 | $126.81 | $194.03 | 233,100 | — | — |
| 2019-06-27 | $123.38 | $188.78 | 172,100 | — | — |
| 2019-06-26 | $121.49 | $185.31 | 235,800 | — | — |
| 2019-06-25 | $119.38 | $182.10 | 134,400 | — | — |
| 2019-06-24 | $120.38 | $183.62 | 113,500 | — | — |
| 2019-06-21 | $121.65 | $185.56 | 312,800 | — | — |
| 2019-06-20 | $123.77 | $188.79 | 134,100 | — | — |
| 2019-06-19 | $121.36 | $185.12 | 108,100 | — | — |
| 2019-06-18 | $121.79 | $185.77 | 187,600 | — | — |
| 2019-06-17 | $119.58 | $182.40 | 196,300 | — | — |
| 2019-06-14 | $117.90 | $179.84 | 130,700 | — | — |
| 2019-06-13 | $118.33 | $180.49 | 88,500 | — | — |
| 2019-06-12 | $117.73 | $179.58 | 94,000 | — | — |
| 2019-06-11 | $118.63 | $180.95 | 211,700 | — | — |
| 2019-06-10 | $117.10 | $178.62 | 211,500 | — | — |
| 2019-06-07 | $117.00 | $178.47 | 73,300 | — | — |
| 2019-06-06 | $117.18 | $178.74 | 93,700 | — | — |
| 2019-06-05 | $117.10 | $178.62 | 94,700 | — | — |
| 2019-06-04 | $117.78 | $179.66 | 186,200 | — | — |
| 2019-06-03 | $114.71 | $174.97 | 189,900 | — | — |
| 2019-05-31 | $113.11 | $172.53 | 149,600 | — | — |
| 2019-05-30 | $115.71 | $176.50 | 81,600 | — | — |
| 2019-05-29 | $115.95 | $176.86 | 157,000 | — | — |
| 2019-05-28 | $116.23 | $177.29 | 92,900 | — | — |
| 2019-05-24 | $118.15 | $180.22 | 64,700 | — | — |
| 2019-05-23 | $117.80 | $179.69 | 163,900 | — | — |
| 2019-05-22 | $120.61 | $183.97 | 104,600 | — | — |
| 2019-05-21 | $120.99 | $184.55 | 167,000 | — | — |
| 2019-05-20 | $120.27 | $183.45 | 103,800 | — | — |
| 2019-05-17 | $120.67 | $184.06 | 226,800 | — | — |
| 2019-05-16 | $121.90 | $185.94 | 145,500 | — | — |
| 2019-05-15 | $121.55 | $185.41 | 89,500 | — | — |
| 2019-05-14 | $122.09 | $186.23 | 255,200 | — | — |
| 2019-05-13 | $119.88 | $182.86 | 132,500 | — | — |
| 2019-05-10 | $124.45 | $189.83 | 166,700 | — | — |
| 2019-05-09 | $125.18 | $190.94 | 207,200 | — | — |
| 2019-05-08 | $126.04 | $192.25 | 227,800 | — | — |
| 2019-05-07 | $127.00 | $193.72 | 203,200 | — | — |
| 2019-05-06 | $131.35 | $200.35 | 122,000 | — | — |
| 2019-05-03 | $132.83 | $202.61 | 132,600 | — | — |
| 2019-05-02 | $131.31 | $200.29 | 95,700 | — | — |
| 2019-05-01 | $132.48 | $202.08 | 91,500 | — | — |
| 2019-04-30 | $134.84 | $205.68 | 162,400 | — | — |
| 2019-04-29 | $134.88 | $205.74 | 181,200 | — | — |
| 2019-04-26 | $132.39 | $201.94 | 234,800 | — | — |
| 2019-04-25 | $133.06 | $202.96 | 218,000 | — | — |
| 2019-04-24 | $132.84 | $202.63 | 385,900 | — | — |
| 2019-04-23 | $131.26 | $200.22 | 268,000 | — | — |
| 2019-04-22 | $132.49 | $202.09 | 93,800 | — | — |
| 2019-04-18 | $131.62 | $200.77 | 139,300 | — | — |
| 2019-04-17 | $131.38 | $200.40 | 89,300 | — | — |
| 2019-04-16 | $131.54 | $200.64 | 160,800 | — | — |
| 2019-04-15 | $131.11 | $199.99 | 174,800 | — | — |
| 2019-04-12 | $130.62 | $199.24 | 124,400 | — | — |
| 2019-04-11 | $128.79 | $196.45 | 363,500 | — | — |
| 2019-04-10 | $128.49 | $195.99 | 371,000 | — | — |
| 2019-04-09 | $127.53 | $194.53 | 171,600 | — | — |
| 2019-04-08 | $131.90 | $201.19 | 108,100 | — | — |
| 2019-04-05 | $132.90 | $202.72 | 75,400 | — | — |
| 2019-04-04 | $132.30 | $201.80 | 161,700 | — | — |
| 2019-04-03 | $131.89 | $201.18 | 179,600 | — | — |
| 2019-04-02 | $131.36 | $200.37 | 100,900 | — | — |
| 2019-04-01 | $133.17 | $203.13 | 120,100 | — | — |
| 2019-03-29 | $130.10 | $198.45 | 118,800 | — | — |
| 2019-03-28 | $129.62 | $197.72 | 114,100 | — | — |
| 2019-03-27 | $129.40 | $196.81 | 131,900 | — | — |
| 2019-03-26 | $129.87 | $197.52 | 84,100 | — | — |
| 2019-03-25 | $128.83 | $195.94 | 101,000 | — | — |
| 2019-03-22 | $129.07 | $196.31 | 95,600 | — | — |
| 2019-03-21 | $133.09 | $202.42 | 138,500 | — | — |
| 2019-03-20 | $132.61 | $201.69 | 138,900 | — | — |
| 2019-03-19 | $134.54 | $204.63 | 152,300 | — | — |
| 2019-03-18 | $136.14 | $207.06 | 90,900 | — | — |
| 2019-03-15 | $133.33 | $202.79 | 180,500 | — | — |
| 2019-03-14 | $133.66 | $203.29 | 62,800 | — | — |
| 2019-03-13 | $134.52 | $204.60 | 144,400 | — | — |
| 2019-03-12 | $134.59 | $204.70 | 76,800 | — | — |
| 2019-03-11 | $136.08 | $206.97 | 98,300 | — | — |
| 2019-03-08 | $134.69 | $204.85 | 90,700 | — | — |
| 2019-03-07 | $135.46 | $206.02 | 165,400 | — | — |
| 2019-03-06 | $135.91 | $206.71 | 100,200 | — | — |
| 2019-03-05 | $136.63 | $207.80 | 101,500 | — | — |
| 2019-03-04 | $136.30 | $207.30 | 91,000 | — | — |
| 2019-03-01 | $137.41 | $208.99 | 197,800 | — | — |
| 2019-02-28 | $136.59 | $207.74 | 139,100 | — | — |
| 2019-02-27 | $136.66 | $207.85 | 157,400 | — | — |
| 2019-02-26 | $134.71 | $204.88 | 198,200 | — | — |
| 2019-02-25 | $136.14 | $207.06 | 233,900 | — | — |
| 2019-02-22 | $137.24 | $208.73 | 167,000 | — | — |
| 2019-02-21 | $136.66 | $207.85 | 277,900 | — | — |
| 2019-02-20 | $139.35 | $211.94 | 230,400 | — | — |
| 2019-02-19 | $137.73 | $209.48 | 160,100 | — | — |
| 2019-02-15 | $136.41 | $207.47 | 105,400 | — | — |
| 2019-02-14 | $135.74 | $206.45 | 115,200 | — | — |
| 2019-02-13 | $136.15 | $207.07 | 104,600 | — | — |
| 2019-02-12 | $134.37 | $204.37 | 98,400 | — | — |
| 2019-02-11 | $130.57 | $198.59 | 209,700 | — | — |
| 2019-02-08 | $130.95 | $199.17 | 143,800 | — | — |
| 2019-02-07 | $129.87 | $197.52 | 138,600 | — | — |
| 2019-02-06 | $130.93 | $199.13 | 108,600 | — | — |
| 2019-02-05 | $130.51 | $198.50 | 135,400 | — | — |
| 2019-02-04 | $129.06 | $196.29 | 118,700 | — | — |
| 2019-02-01 | $129.41 | $196.82 | 132,000 | — | — |
| 2019-01-31 | $129.00 | $196.20 | 143,400 | — | — |
| 2019-01-30 | $127.82 | $194.40 | 126,800 | — | — |
| 2019-01-29 | $126.07 | $191.74 | 63,000 | — | — |
| 2019-01-28 | $125.51 | $190.89 | 63,200 | — | — |
| 2019-01-25 | $126.23 | $191.99 | 98,900 | — | — |
| 2019-01-24 | $124.35 | $189.13 | 84,200 | — | — |
| 2019-01-23 | $122.70 | $186.62 | 128,100 | — | — |
| 2019-01-22 | $123.14 | $187.29 | 174,000 | — | — |
| 2019-01-18 | $124.49 | $189.34 | 90,400 | — | — |
| 2019-01-17 | $121.75 | $185.17 | 118,600 | — | — |
| 2019-01-16 | $120.22 | $182.85 | 103,700 | — | — |
| 2019-01-15 | $117.93 | $179.36 | 114,200 | — | — |
| 2019-01-14 | $118.75 | $180.61 | 118,700 | — | — |
| 2019-01-11 | $118.14 | $179.68 | 109,300 | — | — |
| 2019-01-10 | $117.51 | $178.72 | 169,900 | — | — |
| 2019-01-09 | $114.71 | $174.47 | 85,700 | — | — |
| 2019-01-08 | $114.40 | $173.99 | 95,600 | — | — |
| 2019-01-07 | $113.07 | $171.97 | 155,700 | — | — |
| 2019-01-04 | $111.81 | $170.05 | 219,800 | — | — |
| 2019-01-03 | $109.07 | $165.89 | 76,600 | — | — |
| 2019-01-02 | $110.53 | $168.11 | 124,500 | — | — |