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
- 1991-07-24 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 | $218.95 | $218.95 | 1,036,400 | — | — |
| 2019-12-30 | $218.97 | $218.97 | 774,300 | — | — |
| 2019-12-27 | $220.97 | $220.97 | 904,600 | — | — |
| 2019-12-26 | $220.25 | $220.25 | 697,000 | — | — |
| 2019-12-24 | $220.56 | $220.56 | 300,500 | — | — |
| 2019-12-23 | $219.98 | $219.98 | 1,132,800 | — | — |
| 2019-12-20 | $220.69 | $220.69 | 2,824,100 | — | — |
| 2019-12-19 | $217.78 | $217.78 | 1,864,200 | — | — |
| 2019-12-18 | $219.35 | $219.35 | 1,759,400 | — | — |
| 2019-12-17 | $217.62 | $217.62 | 1,452,500 | — | — |
| 2019-12-16 | $219.50 | $219.50 | 1,919,300 | — | — |
| 2019-12-13 | $218.98 | $218.98 | 1,484,100 | — | — |
| 2019-12-12 | $220.55 | $220.55 | 1,094,600 | — | — |
| 2019-12-11 | $220.00 | $220.00 | 958,900 | — | — |
| 2019-12-10 | $220.27 | $220.27 | 1,256,600 | — | — |
| 2019-12-09 | $219.37 | $219.37 | 1,784,300 | — | — |
| 2019-12-06 | $223.25 | $223.25 | 1,021,300 | — | — |
| 2019-12-05 | $223.07 | $223.07 | 767,200 | — | — |
| 2019-12-04 | $223.91 | $223.91 | 937,000 | — | — |
| 2019-12-03 | $221.13 | $221.13 | 949,200 | — | — |
| 2019-12-02 | $220.79 | $220.79 | 1,093,200 | — | — |
| 2019-11-29 | $221.75 | $221.75 | 537,100 | — | — |
| 2019-11-27 | $220.06 | $220.06 | 833,100 | — | — |
| 2019-11-26 | $219.05 | $219.05 | 1,875,300 | — | — |
| 2019-11-25 | $223.27 | $223.27 | 1,490,500 | — | — |
| 2019-11-22 | $218.00 | $218.00 | 1,318,900 | — | — |
| 2019-11-21 | $215.50 | $215.50 | 1,241,300 | — | — |
| 2019-11-20 | $215.07 | $215.07 | 2,487,300 | — | — |
| 2019-11-19 | $215.00 | $215.00 | 1,706,100 | — | — |
| 2019-11-18 | $210.00 | $210.00 | 1,533,600 | — | — |
| 2019-11-15 | $209.80 | $209.80 | 1,581,500 | — | — |
| 2019-11-14 | $205.00 | $205.00 | 995,500 | — | — |
| 2019-11-13 | $207.10 | $207.10 | 1,080,500 | — | — |
| 2019-11-12 | $203.86 | $203.86 | 939,800 | — | — |
| 2019-11-11 | $201.90 | $201.90 | 825,200 | — | — |
| 2019-11-08 | $201.31 | $201.31 | 1,219,900 | — | — |
| 2019-11-07 | $195.83 | $195.83 | 1,018,500 | — | — |
| 2019-11-06 | $195.97 | $195.97 | 1,124,000 | — | — |
| 2019-11-05 | $197.14 | $197.14 | 1,324,200 | — | — |
| 2019-11-04 | $199.42 | $199.42 | 1,293,300 | — | — |
| 2019-11-01 | $200.94 | $200.94 | 3,010,600 | — | — |
| 2019-10-31 | $195.48 | $195.48 | 2,273,400 | — | — |
| 2019-10-30 | $199.28 | $199.28 | 1,195,700 | — | — |
| 2019-10-29 | $197.89 | $197.89 | 1,695,000 | — | — |
| 2019-10-28 | $194.02 | $194.02 | 1,337,400 | — | — |
| 2019-10-25 | $194.49 | $194.49 | 1,199,300 | — | — |
| 2019-10-24 | $194.47 | $194.47 | 1,881,000 | — | — |
| 2019-10-23 | $190.51 | $190.51 | 1,544,600 | — | — |
| 2019-10-22 | $191.06 | $191.06 | 4,428,000 | — | — |
| 2019-10-21 | $183.53 | $183.53 | 1,097,200 | — | — |
| 2019-10-18 | $176.23 | $176.23 | 1,122,600 | — | — |
| 2019-10-17 | $177.72 | $177.72 | 1,133,600 | — | — |
| 2019-10-16 | $176.09 | $176.09 | 749,400 | — | — |
| 2019-10-15 | $176.14 | $176.14 | 738,800 | — | — |
| 2019-10-14 | $173.59 | $173.59 | 540,600 | — | — |
| 2019-10-11 | $172.41 | $172.41 | 854,900 | — | — |
| 2019-10-10 | $170.22 | $170.22 | 765,600 | — | — |
| 2019-10-09 | $168.73 | $168.73 | 768,500 | — | — |
| 2019-10-08 | $169.55 | $169.55 | 972,100 | — | — |
| 2019-10-07 | $172.05 | $172.05 | 897,300 | — | — |
| 2019-10-04 | $172.42 | $172.42 | 873,400 | — | — |
| 2019-10-03 | $170.50 | $170.50 | 1,094,000 | — | — |
| 2019-10-02 | $166.71 | $166.71 | 1,486,100 | — | — |
| 2019-10-01 | $167.58 | $167.58 | 950,800 | — | — |
| 2019-09-30 | $169.42 | $169.42 | 1,432,300 | — | — |
| 2019-09-27 | $166.74 | $166.74 | 1,206,300 | — | — |
| 2019-09-26 | $169.55 | $169.55 | 1,593,800 | — | — |
| 2019-09-25 | $171.50 | $171.50 | 949,600 | — | — |
| 2019-09-24 | $172.52 | $172.52 | 767,400 | — | — |
| 2019-09-23 | $175.88 | $175.88 | 724,000 | — | — |
| 2019-09-20 | $178.12 | $178.12 | 1,719,400 | — | — |
| 2019-09-19 | $176.14 | $176.14 | 773,500 | — | — |
| 2019-09-18 | $174.52 | $174.52 | 1,172,700 | — | — |
| 2019-09-17 | $176.00 | $176.00 | 1,157,200 | — | — |
| 2019-09-16 | $177.55 | $177.55 | 959,000 | — | — |
| 2019-09-13 | $174.94 | $174.94 | 1,216,300 | — | — |
| 2019-09-12 | $172.45 | $172.45 | 874,500 | — | — |
| 2019-09-11 | $173.11 | $173.11 | 1,190,800 | — | — |
| 2019-09-10 | $171.01 | $171.01 | 1,849,400 | — | — |
| 2019-09-09 | $174.81 | $174.81 | 1,177,000 | — | — |
| 2019-09-06 | $181.33 | $181.33 | 979,400 | — | — |
| 2019-09-05 | $179.86 | $179.86 | 868,700 | — | — |
| 2019-09-04 | $176.83 | $176.83 | 1,003,300 | — | — |
| 2019-09-03 | $178.70 | $178.70 | 1,030,100 | — | — |
| 2019-08-30 | $180.02 | $180.02 | 892,900 | — | — |
| 2019-08-29 | $178.98 | $178.98 | 680,300 | — | — |
| 2019-08-28 | $178.34 | $178.34 | 1,680,200 | — | — |
| 2019-08-27 | $178.25 | $178.25 | 940,100 | — | — |
| 2019-08-26 | $180.64 | $180.64 | 829,500 | — | — |
| 2019-08-23 | $180.18 | $180.18 | 1,198,700 | — | — |
| 2019-08-22 | $184.21 | $184.21 | 1,026,800 | — | — |
| 2019-08-21 | $186.40 | $186.40 | 575,500 | — | — |
| 2019-08-20 | $183.72 | $183.72 | 1,001,300 | — | — |
| 2019-08-19 | $187.09 | $187.09 | 963,200 | — | — |
| 2019-08-16 | $184.94 | $184.94 | 1,304,200 | — | — |
| 2019-08-15 | $181.12 | $181.12 | 823,100 | — | — |
| 2019-08-14 | $179.53 | $179.53 | 1,405,800 | — | — |
| 2019-08-13 | $183.91 | $183.91 | 1,246,100 | — | — |
| 2019-08-12 | $179.84 | $179.84 | 1,160,900 | — | — |
| 2019-08-09 | $182.98 | $182.98 | 1,275,800 | — | — |
| 2019-08-08 | $182.94 | $182.94 | 1,641,700 | — | — |
| 2019-08-07 | $175.65 | $175.65 | 941,000 | — | — |
| 2019-08-06 | $176.94 | $176.94 | 1,287,600 | — | — |
| 2019-08-05 | $175.56 | $175.56 | 1,709,400 | — | — |
| 2019-08-02 | $178.39 | $178.39 | 1,814,900 | — | — |
| 2019-08-01 | $179.29 | $179.29 | 3,130,300 | — | — |
| 2019-07-31 | $166.62 | $166.62 | 1,460,400 | — | — |
| 2019-07-30 | $169.54 | $169.54 | 2,339,000 | — | — |
| 2019-07-29 | $166.23 | $166.23 | 1,366,600 | — | — |
| 2019-07-26 | $166.83 | $166.83 | 1,640,900 | — | — |
| 2019-07-25 | $169.56 | $169.56 | 1,784,000 | — | — |
| 2019-07-24 | $173.34 | $173.34 | 1,135,700 | — | — |
| 2019-07-23 | $175.24 | $175.24 | 828,400 | — | — |
| 2019-07-22 | $174.08 | $174.08 | 1,121,000 | — | — |
| 2019-07-19 | $174.13 | $174.13 | 1,121,600 | — | — |
| 2019-07-18 | $178.09 | $178.09 | 853,500 | — | — |
| 2019-07-17 | $177.14 | $177.14 | 773,100 | — | — |
| 2019-07-16 | $176.16 | $176.16 | 620,000 | — | — |
| 2019-07-15 | $176.37 | $176.37 | 1,055,300 | — | — |
| 2019-07-12 | $175.79 | $175.79 | 1,004,000 | — | — |
| 2019-07-11 | $176.01 | $176.01 | 1,258,100 | — | — |
| 2019-07-10 | $178.76 | $178.76 | 766,600 | — | — |
| 2019-07-09 | $178.46 | $178.46 | 714,700 | — | — |
| 2019-07-08 | $176.75 | $176.75 | 818,900 | — | — |
| 2019-07-05 | $178.34 | $178.34 | 878,900 | — | — |
| 2019-07-03 | $183.26 | $183.26 | 571,600 | — | — |
| 2019-07-02 | $179.53 | $179.53 | 819,600 | — | — |
| 2019-07-01 | $181.84 | $181.84 | 1,111,500 | — | — |
| 2019-06-28 | $183.38 | $183.38 | 1,604,900 | — | — |
| 2019-06-27 | $178.58 | $178.58 | 731,500 | — | — |
| 2019-06-26 | $177.66 | $177.66 | 768,700 | — | — |
| 2019-06-25 | $180.15 | $180.15 | 960,100 | — | — |
| 2019-06-24 | $181.02 | $181.02 | 764,000 | — | — |
| 2019-06-21 | $183.97 | $183.97 | 1,844,600 | — | — |
| 2019-06-20 | $182.17 | $182.17 | 1,217,700 | — | — |
| 2019-06-19 | $181.75 | $181.75 | 1,535,400 | — | — |
| 2019-06-18 | $177.94 | $177.94 | 1,521,400 | — | — |
| 2019-06-17 | $173.78 | $173.78 | 955,600 | — | — |
| 2019-06-14 | $170.22 | $170.22 | 806,100 | — | — |
| 2019-06-13 | $168.89 | $168.89 | 951,600 | — | — |
| 2019-06-12 | $170.63 | $170.63 | 1,444,600 | — | — |
| 2019-06-11 | $172.00 | $172.00 | 1,442,300 | — | — |
| 2019-06-10 | $172.84 | $172.84 | 1,025,100 | — | — |
| 2019-06-07 | $173.51 | $173.51 | 1,109,600 | — | — |
| 2019-06-06 | $167.75 | $167.75 | 1,261,100 | — | — |
| 2019-06-05 | $173.27 | $173.27 | 1,254,500 | — | — |
| 2019-06-04 | $171.27 | $171.27 | 1,456,800 | — | — |
| 2019-06-03 | $166.64 | $166.64 | 1,080,600 | — | — |
| 2019-05-31 | $166.18 | $166.18 | 982,500 | — | — |
| 2019-05-30 | $170.26 | $170.26 | 902,900 | — | — |
| 2019-05-29 | $166.55 | $166.55 | 1,788,400 | — | — |
| 2019-05-28 | $172.76 | $172.76 | 1,542,100 | — | — |
| 2019-05-24 | $171.77 | $171.77 | 1,115,700 | — | — |
| 2019-05-23 | $173.01 | $173.01 | 1,272,800 | — | — |
| 2019-05-22 | $172.37 | $172.37 | 1,230,400 | — | — |
| 2019-05-21 | $169.12 | $169.12 | 703,300 | — | — |
| 2019-05-20 | $165.73 | $165.73 | 644,300 | — | — |
| 2019-05-17 | $168.73 | $168.73 | 898,200 | — | — |
| 2019-05-16 | $170.23 | $170.23 | 1,688,900 | — | — |
| 2019-05-15 | $166.88 | $166.88 | 663,700 | — | — |
| 2019-05-14 | $166.72 | $166.72 | 938,200 | — | — |
| 2019-05-13 | $164.61 | $164.61 | 1,118,500 | — | — |
| 2019-05-10 | $168.85 | $168.85 | 805,700 | — | — |
| 2019-05-09 | $169.91 | $169.91 | 820,200 | — | — |
| 2019-05-08 | $169.01 | $169.01 | 1,121,600 | — | — |
| 2019-05-07 | $170.28 | $170.28 | 1,345,900 | — | — |
| 2019-05-06 | $174.76 | $174.76 | 888,300 | — | — |
| 2019-05-03 | $173.87 | $173.87 | 971,800 | — | — |
| 2019-05-02 | $169.54 | $169.54 | 1,209,800 | — | — |
| 2019-05-01 | $172.60 | $172.60 | 1,824,800 | — | — |
| 2019-04-30 | $168.98 | $168.98 | 1,619,800 | — | — |
| 2019-04-29 | $172.52 | $172.52 | 750,300 | — | — |
| 2019-04-26 | $172.85 | $172.85 | 1,117,700 | — | — |
| 2019-04-25 | $174.61 | $174.61 | 806,500 | — | — |
| 2019-04-24 | $172.58 | $172.58 | 1,164,500 | — | — |
| 2019-04-23 | $175.37 | $175.37 | 1,514,600 | — | — |
| 2019-04-22 | $168.52 | $168.52 | 1,213,500 | — | — |
| 2019-04-18 | $168.16 | $168.16 | 3,195,700 | — | — |
| 2019-04-17 | $166.97 | $166.97 | 2,851,100 | — | — |
| 2019-04-16 | $179.74 | $179.74 | 900,300 | — | — |
| 2019-04-15 | $182.49 | $182.49 | 826,700 | — | — |
| 2019-04-12 | $182.78 | $182.78 | 1,077,400 | — | — |
| 2019-04-11 | $185.12 | $185.12 | 1,971,900 | — | — |
| 2019-04-10 | $190.37 | $190.37 | 1,155,900 | — | — |
| 2019-04-09 | $188.31 | $188.31 | 976,000 | — | — |
| 2019-04-08 | $188.93 | $188.93 | 910,100 | — | — |
| 2019-04-05 | $188.89 | $188.89 | 2,289,000 | — | — |
| 2019-04-04 | $184.15 | $184.15 | 1,193,400 | — | — |
| 2019-04-03 | $187.89 | $187.89 | 829,400 | — | — |
| 2019-04-02 | $187.11 | $187.11 | 814,400 | — | — |
| 2019-04-01 | $186.05 | $186.05 | 1,030,000 | — | — |
| 2019-03-29 | $183.95 | $183.95 | 1,274,700 | — | — |
| 2019-03-28 | $182.42 | $182.42 | 1,615,200 | — | — |
| 2019-03-27 | $185.82 | $185.82 | 1,181,200 | — | — |
| 2019-03-26 | $189.91 | $189.91 | 1,373,700 | — | — |
| 2019-03-25 | $183.85 | $183.85 | 1,754,500 | — | — |
| 2019-03-22 | $181.53 | $181.53 | 1,612,300 | — | — |
| 2019-03-21 | $182.56 | $182.56 | 1,156,500 | — | — |
| 2019-03-20 | $179.98 | $179.98 | 1,213,600 | — | — |
| 2019-03-19 | $181.76 | $181.76 | 1,556,200 | — | — |
| 2019-03-18 | $187.48 | $187.48 | 1,554,100 | — | — |
| 2019-03-15 | $188.09 | $188.09 | 2,768,600 | — | — |
| 2019-03-14 | $186.11 | $186.11 | 785,700 | — | — |
| 2019-03-13 | $185.66 | $185.66 | 1,202,300 | — | — |
| 2019-03-12 | $182.57 | $182.57 | 1,545,300 | — | — |
| 2019-03-11 | $180.52 | $180.52 | 1,350,700 | — | — |
| 2019-03-08 | $177.26 | $177.26 | 1,451,500 | — | — |
| 2019-03-07 | $178.61 | $178.61 | 1,432,900 | — | — |
| 2019-03-06 | $181.11 | $181.11 | 1,381,000 | — | — |
| 2019-03-05 | $187.80 | $187.80 | 1,409,100 | — | — |
| 2019-03-04 | $190.04 | $190.04 | 1,208,600 | — | — |
| 2019-03-01 | $192.16 | $192.16 | 887,600 | — | — |
| 2019-02-28 | $188.75 | $188.75 | 1,194,700 | — | — |
| 2019-02-27 | $189.81 | $189.81 | 633,200 | — | — |
| 2019-02-26 | $188.92 | $188.92 | 1,478,000 | — | — |
| 2019-02-25 | $186.33 | $186.33 | 1,268,800 | — | — |
| 2019-02-22 | $185.76 | $185.76 | 1,027,400 | — | — |
| 2019-02-21 | $183.06 | $183.06 | 1,087,000 | — | — |
| 2019-02-20 | $187.84 | $187.84 | 1,066,300 | — | — |
| 2019-02-19 | $186.86 | $186.86 | 1,823,700 | — | — |
| 2019-02-15 | $188.07 | $188.07 | 1,408,200 | — | — |
| 2019-02-14 | $185.72 | $185.72 | 917,800 | — | — |
| 2019-02-13 | $185.25 | $185.25 | 1,244,500 | — | — |
| 2019-02-12 | $184.01 | $184.01 | 1,316,600 | — | — |
| 2019-02-11 | $181.53 | $181.53 | 2,037,000 | — | — |
| 2019-02-08 | $181.34 | $181.34 | 980,600 | — | — |
| 2019-02-07 | $180.18 | $180.18 | 1,462,500 | — | — |
| 2019-02-06 | $182.39 | $182.39 | 1,915,700 | — | — |
| 2019-02-05 | $187.02 | $187.02 | 1,643,500 | — | — |
| 2019-02-04 | $187.98 | $187.98 | 1,482,300 | — | — |
| 2019-02-01 | $191.52 | $191.52 | 892,800 | — | — |
| 2019-01-31 | $190.91 | $190.91 | 900,800 | — | — |
| 2019-01-30 | $187.05 | $187.05 | 1,385,900 | — | — |
| 2019-01-29 | $186.38 | $186.38 | 1,024,500 | — | — |
| 2019-01-28 | $188.09 | $188.09 | 1,513,500 | — | — |
| 2019-01-25 | $189.50 | $189.50 | 1,404,800 | — | — |
| 2019-01-24 | $186.58 | $186.58 | 1,825,300 | — | — |
| 2019-01-23 | $189.89 | $189.89 | 2,043,000 | — | — |
| 2019-01-22 | $193.88 | $193.88 | 2,003,900 | — | — |
| 2019-01-18 | $194.70 | $194.70 | 2,150,100 | — | — |
| 2019-01-17 | $190.52 | $190.52 | 1,605,900 | — | — |
| 2019-01-16 | $186.15 | $186.15 | 2,251,200 | — | — |
| 2019-01-15 | $186.68 | $186.68 | 1,330,500 | — | — |
| 2019-01-14 | $183.91 | $183.91 | 1,962,000 | — | — |
| 2019-01-11 | $188.16 | $188.16 | 2,222,600 | — | — |
| 2019-01-10 | $186.03 | $186.03 | 1,988,200 | — | — |
| 2019-01-09 | $182.30 | $182.30 | 2,298,500 | — | — |
| 2019-01-08 | $178.19 | $178.19 | 1,653,200 | — | — |
| 2019-01-07 | $175.85 | $175.85 | 1,294,600 | — | — |
| 2019-01-04 | $172.70 | $172.70 | 1,874,500 | — | — |
| 2019-01-03 | $163.73 | $163.73 | 1,690,900 | — | — |
| 2019-01-02 | $164.08 | $164.08 | 1,465,400 | — | — |