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
- 2012-10-12 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 | $164.45 | $164.45 | 822,400 | — | — |
| 2019-12-30 | $163.84 | $163.84 | 1,179,600 | — | — |
| 2019-12-27 | $165.85 | $165.85 | 1,136,300 | — | — |
| 2019-12-26 | $165.36 | $165.36 | 1,013,100 | — | — |
| 2019-12-24 | $166.19 | $166.19 | 369,100 | — | — |
| 2019-12-23 | $165.61 | $165.61 | 1,518,300 | — | — |
| 2019-12-20 | $167.16 | $167.16 | 3,884,900 | — | — |
| 2019-12-19 | $161.57 | $161.57 | 1,655,400 | — | — |
| 2019-12-18 | $161.48 | $161.48 | 2,117,000 | — | — |
| 2019-12-17 | $159.61 | $159.61 | 1,681,400 | — | — |
| 2019-12-16 | $160.45 | $160.45 | 2,558,800 | — | — |
| 2019-12-13 | $159.46 | $159.46 | 3,778,700 | — | — |
| 2019-12-12 | $159.74 | $159.74 | 2,430,900 | — | — |
| 2019-12-11 | $165.00 | $165.00 | 1,876,100 | — | — |
| 2019-12-10 | $163.22 | $163.22 | 1,847,400 | — | — |
| 2019-12-09 | $163.63 | $163.63 | 1,558,300 | — | — |
| 2019-12-06 | $166.22 | $166.22 | 2,279,300 | — | — |
| 2019-12-05 | $160.97 | $160.97 | 4,250,100 | — | — |
| 2019-12-04 | $165.39 | $165.39 | 6,104,300 | — | — |
| 2019-12-03 | $173.50 | $173.50 | 2,256,600 | — | — |
| 2019-12-02 | $171.93 | $171.93 | 2,168,400 | — | — |
| 2019-11-29 | $179.12 | $179.12 | 611,000 | — | — |
| 2019-11-27 | $179.68 | $179.68 | 1,659,900 | — | — |
| 2019-11-26 | $177.99 | $177.99 | 2,417,800 | — | — |
| 2019-11-25 | $176.45 | $176.45 | 2,229,500 | — | — |
| 2019-11-22 | $172.84 | $172.84 | 1,205,500 | — | — |
| 2019-11-21 | $171.51 | $171.51 | 1,613,400 | — | — |
| 2019-11-20 | $172.56 | $172.56 | 2,672,400 | — | — |
| 2019-11-19 | $166.89 | $166.89 | 1,954,700 | — | — |
| 2019-11-18 | $164.00 | $164.00 | 3,493,300 | — | — |
| 2019-11-15 | $165.98 | $165.98 | 1,588,200 | — | — |
| 2019-11-14 | $164.80 | $164.80 | 2,012,700 | — | — |
| 2019-11-13 | $166.38 | $166.38 | 1,344,100 | — | — |
| 2019-11-12 | $163.71 | $163.71 | 1,028,300 | — | — |
| 2019-11-11 | $163.97 | $163.97 | 1,318,700 | — | — |
| 2019-11-08 | $162.42 | $162.42 | 1,413,700 | — | — |
| 2019-11-07 | $160.44 | $160.44 | 1,103,000 | — | — |
| 2019-11-06 | $161.55 | $161.55 | 1,216,200 | — | — |
| 2019-11-05 | $161.38 | $161.38 | 1,301,600 | — | — |
| 2019-11-04 | $165.19 | $165.19 | 2,048,900 | — | — |
| 2019-11-01 | $165.33 | $165.33 | 1,096,200 | — | — |
| 2019-10-31 | $162.16 | $162.16 | 1,151,900 | — | — |
| 2019-10-30 | $164.10 | $164.10 | 1,393,900 | — | — |
| 2019-10-29 | $158.11 | $158.11 | 942,000 | — | — |
| 2019-10-28 | $159.40 | $159.40 | 1,430,200 | — | — |
| 2019-10-25 | $160.75 | $160.75 | 1,213,400 | — | — |
| 2019-10-24 | $158.59 | $158.59 | 2,307,800 | — | — |
| 2019-10-23 | $152.29 | $152.29 | 2,737,900 | — | — |
| 2019-10-22 | $153.02 | $153.02 | 2,115,000 | — | — |
| 2019-10-21 | $154.09 | $154.09 | 1,954,700 | — | — |
| 2019-10-18 | $154.54 | $154.54 | 4,154,400 | — | — |
| 2019-10-17 | $157.83 | $157.83 | 3,462,800 | — | — |
| 2019-10-16 | $160.46 | $160.46 | 10,846,000 | — | — |
| 2019-10-15 | $180.96 | $180.96 | 3,059,600 | — | — |
| 2019-10-14 | $180.24 | $180.24 | 888,100 | — | — |
| 2019-10-11 | $180.44 | $180.44 | 2,663,700 | — | — |
| 2019-10-10 | $174.32 | $174.32 | 789,900 | — | — |
| 2019-10-09 | $173.29 | $173.29 | 930,900 | — | — |
| 2019-10-08 | $169.49 | $169.49 | 2,328,500 | — | — |
| 2019-10-07 | $177.84 | $177.84 | 2,011,700 | — | — |
| 2019-10-04 | $173.88 | $173.88 | 1,617,100 | — | — |
| 2019-10-03 | $172.09 | $172.09 | 1,798,300 | — | — |
| 2019-10-02 | $165.81 | $165.81 | 1,778,900 | — | — |
| 2019-10-01 | $168.74 | $168.74 | 1,372,800 | — | — |
| 2019-09-30 | $169.96 | $169.96 | 1,397,000 | — | — |
| 2019-09-27 | $168.65 | $168.65 | 2,231,200 | — | — |
| 2019-09-26 | $174.44 | $174.44 | 3,050,200 | — | — |
| 2019-09-25 | $169.98 | $169.98 | 2,421,400 | — | — |
| 2019-09-24 | $167.51 | $167.51 | 2,126,600 | — | — |
| 2019-09-23 | $174.45 | $174.45 | 1,311,900 | — | — |
| 2019-09-20 | $174.97 | $174.97 | 2,550,800 | — | — |
| 2019-09-19 | $172.74 | $172.74 | 1,622,100 | — | — |
| 2019-09-18 | $175.51 | $175.51 | 1,899,000 | — | — |
| 2019-09-17 | $175.07 | $175.07 | 1,453,800 | — | — |
| 2019-09-16 | $173.00 | $173.00 | 1,971,600 | — | — |
| 2019-09-13 | $167.59 | $167.59 | 1,615,200 | — | — |
| 2019-09-12 | $170.38 | $170.38 | 1,694,500 | — | — |
| 2019-09-11 | $172.56 | $172.56 | 1,821,900 | — | — |
| 2019-09-10 | $173.89 | $173.89 | 2,837,500 | — | — |
| 2019-09-09 | $171.04 | $171.04 | 3,489,000 | — | — |
| 2019-09-06 | $172.30 | $172.30 | 1,435,200 | — | — |
| 2019-09-05 | $175.90 | $175.90 | 1,957,300 | — | — |
| 2019-09-04 | $173.67 | $173.67 | 2,672,600 | — | — |
| 2019-09-03 | $174.98 | $174.98 | 3,520,600 | — | — |
| 2019-08-30 | $177.28 | $177.28 | 8,138,100 | — | — |
| 2019-08-29 | $187.65 | $187.65 | 2,857,300 | — | — |
| 2019-08-28 | $185.31 | $185.31 | 1,714,400 | — | — |
| 2019-08-27 | $188.35 | $188.35 | 2,681,900 | — | — |
| 2019-08-26 | $193.86 | $193.86 | 1,349,800 | — | — |
| 2019-08-23 | $192.13 | $192.13 | 2,377,600 | — | — |
| 2019-08-22 | $193.37 | $193.37 | 1,216,800 | — | — |
| 2019-08-21 | $190.92 | $190.92 | 1,370,700 | — | — |
| 2019-08-20 | $186.15 | $186.15 | 1,099,100 | — | — |
| 2019-08-19 | $187.64 | $187.64 | 1,993,000 | — | — |
| 2019-08-16 | $192.39 | $192.39 | 1,562,200 | — | — |
| 2019-08-15 | $185.99 | $185.99 | 1,371,900 | — | — |
| 2019-08-14 | $185.77 | $185.77 | 1,231,100 | — | — |
| 2019-08-13 | $192.15 | $192.15 | 1,030,000 | — | — |
| 2019-08-12 | $189.74 | $189.74 | 957,100 | — | — |
| 2019-08-09 | $191.52 | $191.52 | 1,072,500 | — | — |
| 2019-08-08 | $192.79 | $192.79 | 1,574,900 | — | — |
| 2019-08-07 | $187.15 | $187.15 | 1,122,400 | — | — |
| 2019-08-06 | $187.33 | $187.33 | 1,209,600 | — | — |
| 2019-08-05 | $187.84 | $187.84 | 2,768,800 | — | — |
| 2019-08-02 | $195.83 | $195.83 | 2,629,500 | — | — |
| 2019-08-01 | $203.86 | $203.86 | 1,679,000 | — | — |
| 2019-07-31 | $199.98 | $199.98 | 2,150,500 | — | — |
| 2019-07-30 | $205.97 | $205.97 | 2,260,500 | — | — |
| 2019-07-29 | $212.50 | $212.50 | 1,538,200 | — | — |
| 2019-07-26 | $215.89 | $215.89 | 911,500 | — | — |
| 2019-07-25 | $215.01 | $215.01 | 1,002,300 | — | — |
| 2019-07-24 | $214.59 | $214.59 | 951,400 | — | — |
| 2019-07-23 | $211.97 | $211.97 | 1,201,600 | — | — |
| 2019-07-22 | $214.34 | $214.34 | 986,000 | — | — |
| 2019-07-19 | $214.24 | $214.24 | 932,100 | — | — |
| 2019-07-18 | $217.88 | $217.88 | 1,167,400 | — | — |
| 2019-07-17 | $218.01 | $218.01 | 1,323,500 | — | — |
| 2019-07-16 | $213.50 | $213.50 | 1,655,900 | — | — |
| 2019-07-15 | $218.00 | $218.00 | 1,863,600 | — | — |
| 2019-07-12 | $222.17 | $222.17 | 1,686,600 | — | — |
| 2019-07-11 | $224.30 | $224.30 | 1,860,100 | — | — |
| 2019-07-10 | $219.23 | $219.23 | 1,100,100 | — | — |
| 2019-07-09 | $218.74 | $218.74 | 1,361,400 | — | — |
| 2019-07-08 | $215.27 | $215.27 | 1,451,900 | — | — |
| 2019-07-05 | $216.01 | $216.01 | 957,200 | — | — |
| 2019-07-03 | $216.80 | $216.80 | 1,009,200 | — | — |
| 2019-07-02 | $213.96 | $213.96 | 1,147,200 | — | — |
| 2019-07-01 | $213.47 | $213.47 | 1,527,200 | — | — |
| 2019-06-28 | $205.58 | $205.58 | 3,488,600 | — | — |
| 2019-06-27 | $206.26 | $206.26 | 1,076,700 | — | — |
| 2019-06-26 | $204.58 | $204.58 | 1,350,900 | — | — |
| 2019-06-25 | $204.52 | $204.52 | 1,506,700 | — | — |
| 2019-06-24 | $209.07 | $209.07 | 2,330,100 | — | — |
| 2019-06-21 | $216.33 | $216.33 | 1,649,600 | — | — |
| 2019-06-20 | $220.11 | $220.11 | 1,847,600 | — | — |
| 2019-06-19 | $215.76 | $215.76 | 960,700 | — | — |
| 2019-06-18 | $213.24 | $213.24 | 1,611,400 | — | — |
| 2019-06-17 | $209.03 | $209.03 | 1,411,800 | — | — |
| 2019-06-14 | $208.00 | $208.00 | 1,058,400 | — | — |
| 2019-06-13 | $208.46 | $208.46 | 1,536,400 | — | — |
| 2019-06-12 | $209.45 | $209.45 | 1,343,800 | — | — |
| 2019-06-11 | $205.77 | $205.77 | 1,829,100 | — | — |
| 2019-06-10 | $213.69 | $213.69 | 1,639,800 | — | — |
| 2019-06-07 | $211.47 | $211.47 | 1,823,600 | — | — |
| 2019-06-06 | $204.11 | $204.11 | 1,320,400 | — | — |
| 2019-06-05 | $199.60 | $199.60 | 2,095,200 | — | — |
| 2019-06-04 | $195.79 | $195.79 | 3,164,100 | — | — |
| 2019-06-03 | $191.88 | $191.88 | 2,941,300 | — | — |
| 2019-05-31 | $204.12 | $204.12 | 1,721,300 | — | — |
| 2019-05-30 | $207.91 | $207.91 | 1,702,400 | — | — |
| 2019-05-29 | $203.23 | $203.23 | 5,529,300 | — | — |
| 2019-05-28 | $212.87 | $212.87 | 3,754,000 | — | — |
| 2019-05-24 | $210.72 | $210.72 | 1,656,500 | — | — |
| 2019-05-23 | $205.32 | $205.32 | 1,548,600 | — | — |
| 2019-05-22 | $210.41 | $210.41 | 2,149,500 | — | — |
| 2019-05-21 | $206.83 | $206.83 | 1,429,400 | — | — |
| 2019-05-20 | $202.81 | $202.81 | 1,545,600 | — | — |
| 2019-05-17 | $210.38 | $210.38 | 2,434,400 | — | — |
| 2019-05-16 | $212.00 | $212.00 | 2,534,300 | — | — |
| 2019-05-15 | $204.99 | $204.99 | 1,277,100 | — | — |
| 2019-05-14 | $201.28 | $201.28 | 1,131,500 | — | — |
| 2019-05-13 | $194.08 | $194.08 | 1,951,000 | — | — |
| 2019-05-10 | $203.53 | $203.53 | 1,137,300 | — | — |
| 2019-05-09 | $200.35 | $200.35 | 1,310,700 | — | — |
| 2019-05-08 | $196.92 | $196.92 | 2,243,600 | — | — |
| 2019-05-07 | $198.54 | $198.54 | 1,242,900 | — | — |
| 2019-05-06 | $202.98 | $202.98 | 1,029,300 | — | — |
| 2019-05-03 | $203.12 | $203.12 | 789,100 | — | — |
| 2019-05-02 | $198.65 | $198.65 | 1,320,200 | — | — |
| 2019-05-01 | $201.18 | $201.18 | 1,102,400 | — | — |
| 2019-04-30 | $205.63 | $205.63 | 962,800 | — | — |
| 2019-04-29 | $204.51 | $204.51 | 1,002,900 | — | — |
| 2019-04-26 | $204.41 | $204.41 | 1,526,200 | — | — |
| 2019-04-25 | $198.82 | $198.82 | 1,520,500 | — | — |
| 2019-04-24 | $195.37 | $195.37 | 1,382,900 | — | — |
| 2019-04-23 | $195.20 | $195.20 | 1,439,400 | — | — |
| 2019-04-22 | $189.37 | $189.37 | 1,053,700 | — | — |
| 2019-04-18 | $187.83 | $187.83 | 2,505,600 | — | — |
| 2019-04-17 | $191.02 | $191.02 | 1,515,900 | — | — |
| 2019-04-16 | $195.79 | $195.79 | 2,245,600 | — | — |
| 2019-04-15 | $192.91 | $192.91 | 1,760,900 | — | — |
| 2019-04-12 | $195.75 | $195.75 | 865,400 | — | — |
| 2019-04-11 | $195.87 | $195.87 | 811,900 | — | — |
| 2019-04-10 | $195.10 | $195.10 | 1,693,200 | — | — |
| 2019-04-09 | $190.80 | $190.80 | 1,765,000 | — | — |
| 2019-04-08 | $187.11 | $187.11 | 824,600 | — | — |
| 2019-04-05 | $186.29 | $186.29 | 1,723,200 | — | — |
| 2019-04-04 | $185.47 | $185.47 | 3,829,200 | — | — |
| 2019-04-03 | $193.50 | $193.50 | 1,271,800 | — | — |
| 2019-04-02 | $193.78 | $193.78 | 720,300 | — | — |
| 2019-04-01 | $192.75 | $192.75 | 1,223,400 | — | — |
| 2019-03-29 | $192.85 | $192.85 | 1,081,400 | — | — |
| 2019-03-28 | $190.20 | $190.20 | 838,100 | — | — |
| 2019-03-27 | $189.68 | $189.68 | 1,265,100 | — | — |
| 2019-03-26 | $192.64 | $192.64 | 920,700 | — | — |
| 2019-03-25 | $190.70 | $190.70 | 1,109,000 | — | — |
| 2019-03-22 | $191.08 | $191.08 | 1,367,100 | — | — |
| 2019-03-21 | $197.58 | $197.58 | 1,032,600 | — | — |
| 2019-03-20 | $192.71 | $192.71 | 1,288,800 | — | — |
| 2019-03-19 | $191.53 | $191.53 | 2,239,400 | — | — |
| 2019-03-18 | $187.51 | $187.51 | 1,743,000 | — | — |
| 2019-03-15 | $186.69 | $186.69 | 2,630,100 | — | — |
| 2019-03-14 | $187.04 | $187.04 | 1,644,500 | — | — |
| 2019-03-13 | $186.16 | $186.16 | 1,820,700 | — | — |
| 2019-03-12 | $187.34 | $187.34 | 1,681,100 | — | — |
| 2019-03-11 | $185.50 | $185.50 | 1,987,800 | — | — |
| 2019-03-08 | $181.61 | $181.61 | 1,616,700 | — | — |
| 2019-03-07 | $181.75 | $181.75 | 1,867,400 | — | — |
| 2019-03-06 | $182.43 | $182.43 | 1,438,000 | — | — |
| 2019-03-05 | $181.96 | $181.96 | 3,371,400 | — | — |
| 2019-03-04 | $179.22 | $179.22 | 6,069,900 | — | — |
| 2019-03-01 | $189.14 | $189.14 | 5,545,300 | — | — |
| 2019-02-28 | $197.93 | $197.93 | 2,936,800 | — | — |
| 2019-02-27 | $197.45 | $197.45 | 1,487,600 | — | — |
| 2019-02-26 | $195.12 | $195.12 | 2,075,500 | — | — |
| 2019-02-25 | $196.23 | $196.23 | 1,930,000 | — | — |
| 2019-02-22 | $194.70 | $194.70 | 1,305,000 | — | — |
| 2019-02-21 | $189.47 | $189.47 | 1,335,300 | — | — |
| 2019-02-20 | $188.65 | $188.65 | 1,846,600 | — | — |
| 2019-02-19 | $192.74 | $192.74 | 1,347,200 | — | — |
| 2019-02-15 | $190.79 | $190.79 | 1,717,000 | — | — |
| 2019-02-14 | $188.54 | $188.54 | 1,425,800 | — | — |
| 2019-02-13 | $187.75 | $187.75 | 1,664,800 | — | — |
| 2019-02-12 | $189.52 | $189.52 | 2,099,100 | — | — |
| 2019-02-11 | $190.30 | $190.30 | 1,611,800 | — | — |
| 2019-02-08 | $189.41 | $189.41 | 1,570,200 | — | — |
| 2019-02-07 | $186.61 | $186.61 | 1,341,900 | — | — |
| 2019-02-06 | $188.48 | $188.48 | 1,189,500 | — | — |
| 2019-02-05 | $189.29 | $189.29 | 2,041,900 | — | — |
| 2019-02-04 | $186.78 | $186.78 | 1,797,500 | — | — |
| 2019-02-01 | $186.06 | $186.06 | 2,477,700 | — | — |
| 2019-01-31 | $181.53 | $181.53 | 3,165,900 | — | — |
| 2019-01-30 | $172.62 | $172.62 | 1,864,100 | — | — |
| 2019-01-29 | $166.69 | $166.69 | 2,641,800 | — | — |
| 2019-01-28 | $172.50 | $172.50 | 1,037,800 | — | — |
| 2019-01-25 | $175.58 | $175.58 | 1,385,700 | — | — |
| 2019-01-24 | $171.20 | $171.20 | 1,216,800 | — | — |
| 2019-01-23 | $171.66 | $171.66 | 2,004,600 | — | — |
| 2019-01-22 | $170.77 | $170.77 | 1,614,400 | — | — |
| 2019-01-18 | $172.08 | $172.08 | 2,173,200 | — | — |
| 2019-01-17 | $166.58 | $166.58 | 1,619,800 | — | — |
| 2019-01-16 | $165.34 | $165.34 | 2,420,200 | — | — |
| 2019-01-15 | $164.47 | $164.47 | 3,023,400 | — | — |
| 2019-01-14 | $163.33 | $163.33 | 1,816,700 | — | — |
| 2019-01-11 | $167.46 | $167.46 | 1,422,400 | — | — |
| 2019-01-10 | $167.96 | $167.96 | 1,768,300 | — | — |
| 2019-01-09 | $166.18 | $166.18 | 2,471,500 | — | — |
| 2019-01-08 | $166.95 | $166.95 | 2,146,600 | — | — |
| 2019-01-07 | $163.50 | $163.50 | 3,294,200 | — | — |
| 2019-01-04 | $163.35 | $163.35 | 3,077,700 | — | — |
| 2019-01-03 | $154.02 | $154.02 | 1,828,800 | — | — |
| 2019-01-02 | $159.74 | $159.74 | 1,796,500 | — | — |