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
- 2017-04-26 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 | $430.80 | $602.47 | 225 | — | — |
| 2019-12-30 | $435.60 | $609.19 | 445 | — | — |
| 2019-12-27 | $432.80 | $605.27 | 80 | — | — |
| 2019-12-26 | $432.60 | $604.99 | 405 | — | — |
| 2019-12-24 | $428.00 | $598.56 | 195 | — | — |
| 2019-12-23 | $428.00 | $598.56 | 130 | — | — |
| 2019-12-20 | $425.70 | $595.34 | 490 | — | — |
| 2019-12-19 | $428.20 | $598.84 | 355 | — | — |
| 2019-12-18 | $434.28 | $601.52 | 365 | — | — |
| 2019-12-17 | $434.00 | $601.13 | 430 | — | — |
| 2019-12-16 | $425.00 | $588.67 | 515 | — | — |
| 2019-12-13 | $418.00 | $578.97 | 245 | — | — |
| 2019-12-12 | $419.80 | $581.47 | 360 | — | — |
| 2019-12-11 | $414.26 | $573.79 | 105 | — | — |
| 2019-12-10 | $417.00 | $577.59 | 415 | — | — |
| 2019-12-09 | $416.20 | $576.48 | 995 | — | — |
| 2019-12-06 | $416.00 | $576.20 | 450 | — | — |
| 2019-12-05 | $410.00 | $567.89 | 120 | — | — |
| 2019-12-04 | $409.60 | $567.34 | 275 | — | — |
| 2019-12-03 | $399.04 | $552.71 | 255 | — | — |
| 2019-12-02 | $400.00 | $554.04 | 615 | — | — |
| 2019-11-29 | $395.00 | $547.12 | 380 | — | — |
| 2019-11-27 | $410.60 | $568.72 | 205 | — | — |
| 2019-11-26 | $410.74 | $568.92 | 305 | — | — |
| 2019-11-25 | $408.56 | $565.90 | 255 | — | — |
| 2019-11-22 | $403.10 | $558.34 | 340 | — | — |
| 2019-11-21 | $407.10 | $563.88 | 300 | — | — |
| 2019-11-20 | $402.30 | $557.23 | 75 | — | — |
| 2019-11-19 | $391.20 | $541.85 | 875 | — | — |
| 2019-11-18 | $412.20 | $561.88 | 925 | — | — |
| 2019-11-15 | $411.40 | $560.79 | 295 | — | — |
| 2019-11-14 | $408.00 | $556.16 | 140 | — | — |
| 2019-11-13 | $406.22 | $553.73 | 260 | — | — |
| 2019-11-12 | $406.60 | $554.25 | 745 | — | — |
| 2019-11-11 | $406.02 | $553.46 | 135 | — | — |
| 2019-11-08 | $402.18 | $548.22 | 250 | — | — |
| 2019-11-07 | $408.90 | $557.38 | 185 | — | — |
| 2019-11-06 | $404.40 | $551.25 | 160 | — | — |
| 2019-11-05 | $402.30 | $548.39 | 40 | — | — |
| 2019-11-04 | $405.00 | $552.07 | 280 | — | — |
| 2019-11-01 | $405.92 | $553.32 | 135 | — | — |
| 2019-10-31 | $395.20 | $538.71 | 130 | — | — |
| 2019-10-30 | $395.00 | $538.44 | 115 | — | — |
| 2019-10-29 | $398.60 | $543.34 | 255 | — | — |
| 2019-10-28 | $400.60 | $546.07 | 490 | — | — |
| 2019-10-25 | $400.00 | $545.25 | 30 | — | — |
| 2019-10-24 | $400.10 | $545.39 | 620 | — | — |
| 2019-10-23 | $399.16 | $544.11 | 170 | — | — |
| 2019-10-22 | $391.00 | $532.98 | 560 | — | — |
| 2019-10-21 | $388.20 | $529.17 | 550 | — | — |
| 2019-10-18 | $397.18 | $533.28 | 785 | — | — |
| 2019-10-17 | $398.00 | $534.38 | 195 | — | — |
| 2019-10-16 | $393.04 | $527.72 | 75 | — | — |
| 2019-10-15 | $391.40 | $525.52 | 170 | — | — |
| 2019-10-14 | $386.00 | $518.27 | 180 | — | — |
| 2019-10-11 | $393.96 | $528.96 | 235 | — | — |
| 2019-10-10 | $389.68 | $523.21 | 25 | — | — |
| 2019-10-09 | $389.40 | $522.84 | 30 | — | — |
| 2019-10-08 | $382.00 | $512.90 | 45 | — | — |
| 2019-10-07 | $390.00 | $523.64 | 185 | — | — |
| 2019-10-04 | $380.00 | $510.22 | 230 | — | — |
| 2019-10-03 | $382.80 | $513.97 | 500 | — | — |
| 2019-10-02 | $384.00 | $515.59 | 145 | — | — |
| 2019-10-01 | $388.96 | $522.25 | 265 | — | — |
| 2019-09-30 | $393.40 | $528.21 | 485 | — | — |
| 2019-09-27 | $404.00 | $542.44 | 20 | — | — |
| 2019-09-26 | $404.48 | $543.08 | 115 | — | — |
| 2019-09-25 | $405.54 | $544.51 | 280 | — | — |
| 2019-09-24 | $408.00 | $547.81 | 155 | — | — |
| 2019-09-23 | $414.82 | $556.97 | 130 | — | — |
| 2019-09-20 | $417.60 | $560.70 | 545 | — | — |
| 2019-09-19 | $411.80 | $552.91 | 485 | — | — |
| 2019-09-18 | $414.00 | $552.05 | 50 | — | — |
| 2019-09-17 | $414.60 | $552.85 | 370 | — | — |
| 2019-09-16 | $428.80 | $571.79 | 1,400 | — | — |
| 2019-09-13 | $399.00 | $532.05 | 140 | — | — |
| 2019-09-12 | $404.64 | $539.57 | 255 | — | — |
| 2019-09-11 | $400.00 | $533.38 | 410 | — | — |
| 2019-09-10 | $412.80 | $550.45 | 135 | — | — |
| 2019-09-09 | $416.78 | $555.76 | 200 | — | — |
| 2019-09-06 | $405.60 | $540.85 | 120 | — | — |
| 2019-09-05 | $407.20 | $542.99 | 310 | — | — |
| 2019-09-04 | $406.88 | $542.56 | 340 | — | — |
| 2019-09-03 | $388.40 | $517.92 | 415 | — | — |
| 2019-08-30 | $401.16 | $534.93 | 170 | — | — |
| 2019-08-29 | $403.00 | $537.38 | 255 | — | — |
| 2019-08-28 | $398.32 | $531.14 | 275 | — | — |
| 2019-08-27 | $394.66 | $526.26 | 125 | — | — |
| 2019-08-26 | $386.60 | $515.52 | 105 | — | — |
| 2019-08-23 | $392.00 | $522.72 | 200 | — | — |
| 2019-08-22 | $401.20 | $534.98 | 70 | — | — |
| 2019-08-21 | $403.38 | $537.89 | 85 | — | — |
| 2019-08-20 | $392.00 | $522.72 | 205 | — | — |
| 2019-08-19 | $407.00 | $534.08 | 525 | — | — |
| 2019-08-16 | $401.40 | $526.73 | 460 | — | — |
| 2019-08-15 | $398.00 | $522.27 | 300 | — | — |
| 2019-08-14 | $402.00 | $527.52 | 715 | — | — |
| 2019-08-13 | $414.32 | $543.68 | 415 | — | — |
| 2019-08-12 | $396.44 | $520.22 | 80 | — | — |
| 2019-08-09 | $399.04 | $523.63 | 375 | — | — |
| 2019-08-08 | $386.40 | $507.05 | 260 | — | — |
| 2019-08-07 | $371.80 | $487.89 | 1,130 | — | — |
| 2019-08-06 | $394.00 | $517.02 | 365 | — | — |
| 2019-08-05 | $399.00 | $523.58 | 205 | — | — |
| 2019-08-02 | $402.00 | $527.52 | 105 | — | — |
| 2019-08-01 | $400.00 | $524.89 | 290 | — | — |
| 2019-07-31 | $426.92 | $560.22 | 85 | — | — |
| 2019-07-30 | $427.62 | $561.14 | 50 | — | — |
| 2019-07-29 | $411.00 | $539.33 | 145 | — | — |
| 2019-07-26 | $413.16 | $542.16 | 150 | — | — |
| 2019-07-25 | $409.00 | $536.70 | 135 | — | — |
| 2019-07-24 | $412.00 | $540.64 | 360 | — | — |
| 2019-07-23 | $409.40 | $537.23 | 300 | — | — |
| 2019-07-22 | $410.80 | $539.06 | 170 | — | — |
| 2019-07-19 | $406.20 | $533.03 | 140 | — | — |
| 2019-07-18 | $409.00 | $529.98 | 400 | — | — |
| 2019-07-17 | $413.20 | $535.43 | 260 | — | — |
| 2019-07-16 | $422.08 | $546.93 | 705 | — | — |
| 2019-07-15 | $436.52 | $565.64 | 120 | — | — |
| 2019-07-12 | $437.00 | $566.27 | 375 | — | — |
| 2019-07-11 | $436.20 | $565.23 | 125 | — | — |
| 2019-07-10 | $436.00 | $564.97 | 210 | — | — |
| 2019-07-09 | $425.20 | $550.98 | 460 | — | — |
| 2019-07-08 | $426.60 | $552.79 | 140 | — | — |
| 2019-07-05 | $418.34 | $542.09 | 105 | — | — |
| 2019-07-03 | $420.00 | $544.24 | 25 | — | — |
| 2019-07-02 | $418.06 | $541.72 | 230 | — | — |
| 2019-07-01 | $434.20 | $562.64 | 115 | — | — |
| 2019-06-28 | $423.68 | $549.01 | 85 | — | — |
| 2019-06-27 | $427.00 | $553.31 | 45 | — | — |
| 2019-06-26 | $425.00 | $550.72 | 255 | — | — |
| 2019-06-25 | $421.00 | $545.53 | 125 | — | — |
| 2019-06-24 | $418.20 | $541.91 | 40 | — | — |
| 2019-06-21 | $416.40 | $539.57 | 105 | — | — |
| 2019-06-20 | $419.80 | $543.98 | 110 | — | — |
| 2019-06-19 | $403.00 | $522.21 | 170 | — | — |
| 2019-06-18 | $401.20 | $514.75 | 360 | — | — |
| 2019-06-17 | $395.54 | $507.48 | 235 | — | — |
| 2019-06-14 | $396.60 | $508.84 | 195 | — | — |
| 2019-06-13 | $396.08 | $508.18 | 215 | — | — |
| 2019-06-12 | $383.48 | $492.01 | 235 | — | — |
| 2019-06-11 | $404.66 | $519.18 | 140 | — | — |
| 2019-06-10 | $411.60 | $528.09 | 425 | — | — |
| 2019-06-07 | $408.72 | $524.39 | 180 | — | — |
| 2019-06-06 | $400.00 | $513.21 | 320 | — | — |
| 2019-06-05 | $387.74 | $497.48 | 350 | — | — |
| 2019-06-04 | $406.00 | $520.90 | 65 | — | — |
| 2019-06-03 | $395.52 | $507.46 | 985 | — | — |
| 2019-05-31 | $402.82 | $516.82 | 400 | — | — |
| 2019-05-30 | $430.00 | $551.70 | 155 | — | — |
| 2019-05-29 | $448.40 | $575.30 | 165 | — | — |
| 2019-05-28 | $449.80 | $577.10 | 30 | — | — |
| 2019-05-24 | $445.44 | $571.51 | 35 | — | — |
| 2019-05-23 | $436.34 | $559.83 | 210 | — | — |
| 2019-05-22 | $463.60 | $594.81 | 100 | — | — |
| 2019-05-21 | $476.00 | $610.71 | 65 | — | — |
| 2019-05-20 | $479.42 | $608.92 | 140 | — | — |
| 2019-05-17 | $475.80 | $604.32 | 20 | — | — |
| 2019-05-16 | $474.14 | $602.21 | 25 | — | — |
| 2019-05-15 | $474.00 | $602.03 | 45 | — | — |
| 2019-05-14 | $472.00 | $599.49 | 40 | — | — |
| 2019-05-13 | $464.32 | $589.74 | 175 | — | — |
| 2019-05-10 | $470.00 | $596.95 | 10 | — | — |
| 2019-05-09 | $465.00 | $590.60 | 445 | — | — |
| 2019-05-08 | $471.00 | $598.22 | 30 | — | — |
| 2019-05-07 | $467.72 | $594.06 | 85 | — | — |
| 2019-05-06 | $469.90 | $596.83 | 1,050 | — | — |
| 2019-05-03 | $469.98 | $596.93 | 250 | — | — |
| 2019-05-02 | $467.60 | $593.91 | 380 | — | — |
| 2019-05-01 | $478.46 | $607.70 | 125 | — | — |
| 2019-04-30 | $479.80 | $609.40 | 40 | — | — |
| 2019-04-29 | $483.84 | $614.53 | 35 | — | — |
| 2019-04-26 | $473.60 | $601.53 | 500 | — | — |
| 2019-04-25 | $494.00 | $627.44 | 70 | — | — |
| 2019-04-24 | $492.00 | $624.90 | 570 | — | — |
| 2019-04-23 | $489.98 | $622.33 | 600 | — | — |
| 2019-04-22 | $487.24 | $618.85 | 435 | — | — |
| 2019-04-18 | $479.40 | $608.89 | 230 | — | — |
| 2019-04-17 | $477.40 | $606.35 | 740 | — | — |
| 2019-04-16 | $490.40 | $619.54 | 90 | — | — |
| 2019-04-15 | $481.52 | $608.32 | 2,990 | — | — |
| 2019-04-12 | $488.00 | $616.50 | 85 | — | — |
| 2019-04-11 | $488.00 | $616.50 | 170 | — | — |
| 2019-04-10 | $492.20 | $621.81 | 180 | — | — |
| 2019-04-09 | $483.80 | $611.20 | 325 | — | — |
| 2019-04-08 | $486.40 | $614.48 | 2,960 | — | — |
| 2019-04-05 | $486.00 | $613.98 | 275 | — | — |
| 2019-04-04 | $479.86 | $606.22 | 30 | — | — |
| 2019-04-03 | $478.20 | $604.12 | 935 | — | — |
| 2019-04-02 | $478.74 | $604.81 | 215 | — | — |
| 2019-04-01 | $474.66 | $599.65 | 175 | — | — |
| 2019-03-29 | $469.96 | $593.71 | 15 | — | — |
| 2019-03-28 | $460.00 | $581.13 | 15 | — | — |
| 2019-03-27 | $462.00 | $583.66 | 305 | — | — |
| 2019-03-26 | $462.00 | $583.66 | 80 | — | — |
| 2019-03-25 | $459.80 | $580.88 | 70 | — | — |
| 2019-03-22 | $457.94 | $578.53 | 220 | — | — |
| 2019-03-21 | $459.90 | $581.00 | 315 | — | — |
| 2019-03-20 | $456.80 | $577.09 | 110 | — | — |
| 2019-03-19 | $459.72 | $580.78 | 240 | — | — |
| 2019-03-18 | $457.00 | $574.76 | 360 | — | — |
| 2019-03-15 | $455.60 | $573.00 | 70 | — | — |
| 2019-03-14 | $458.20 | $576.27 | 445 | — | — |
| 2019-03-13 | $459.50 | $577.91 | 310 | — | — |
| 2019-03-12 | $445.60 | $560.43 | 275 | — | — |
| 2019-03-11 | $444.14 | $558.59 | 370 | — | — |
| 2019-03-08 | $440.40 | $553.89 | 400 | — | — |
| 2019-03-07 | $442.64 | $556.70 | 70 | — | — |
| 2019-03-06 | $444.50 | $559.04 | 1,080 | — | — |
| 2019-03-05 | $446.30 | $561.31 | 605 | — | — |
| 2019-03-04 | $441.58 | $555.37 | 215 | — | — |
| 2019-03-01 | $440.72 | $554.29 | 2,170 | — | — |
| 2019-02-28 | $450.00 | $565.96 | 625 | — | — |
| 2019-02-27 | $443.00 | $557.16 | 985 | — | — |
| 2019-02-26 | $442.20 | $556.15 | 425 | — | — |
| 2019-02-25 | $436.00 | $548.35 | 1,260 | — | — |
| 2019-02-22 | $446.20 | $561.18 | 295 | — | — |
| 2019-02-21 | $445.40 | $560.18 | 430 | — | — |
| 2019-02-20 | $446.00 | $560.93 | 530 | — | — |
| 2019-02-19 | $446.00 | $560.93 | 1,310 | — | — |
| 2019-02-15 | $462.00 | $557.74 | 2,605 | — | — |
| 2019-02-14 | $451.40 | $544.94 | 385 | — | — |
| 2019-02-13 | $447.40 | $540.11 | 520 | — | — |
| 2019-02-12 | $441.00 | $532.38 | 355 | — | — |
| 2019-02-11 | $435.00 | $525.14 | 790 | — | — |
| 2019-02-08 | $435.56 | $525.82 | 535 | — | — |
| 2019-02-07 | $434.40 | $524.42 | 500 | — | — |
| 2019-02-06 | $440.80 | $532.14 | 470 | — | — |
| 2019-02-05 | $439.26 | $530.28 | 75 | — | — |
| 2019-02-04 | $437.70 | $528.40 | 35 | — | — |
| 2019-02-01 | $440.00 | $531.18 | 20 | — | — |
| 2019-01-31 | $432.50 | $522.12 | 260 | — | — |
| 2019-01-30 | $437.68 | $528.38 | 120 | — | — |
| 2019-01-29 | $424.84 | $512.87 | 5 | — | — |
| 2019-01-28 | $424.84 | $512.87 | 75 | — | — |
| 2019-01-25 | $431.20 | $520.55 | 60 | — | — |
| 2019-01-24 | $429.88 | $518.96 | 140 | — | — |
| 2019-01-23 | $422.96 | $510.61 | 45 | — | — |
| 2019-01-22 | $423.40 | $511.14 | 455 | — | — |
| 2019-01-18 | $432.80 | $522.48 | 115 | — | — |
| 2019-01-17 | $433.80 | $510.85 | 95 | — | — |
| 2019-01-16 | $434.20 | $511.32 | 760 | — | — |
| 2019-01-15 | $434.00 | $511.08 | 290 | — | — |
| 2019-01-14 | $430.28 | $506.70 | 35 | — | — |
| 2019-01-11 | $436.00 | $513.44 | 0 | — | — |
| 2019-01-10 | $436.00 | $513.44 | 50 | — | — |
| 2019-01-09 | $431.20 | $507.78 | 35 | — | — |
| 2019-01-08 | $413.00 | $486.35 | 20 | — | — |
| 2019-01-07 | $406.00 | $478.11 | 140 | — | — |
| 2019-01-04 | $398.00 | $468.69 | 80 | — | — |
| 2019-01-03 | $393.84 | $463.79 | 120 | — | — |
| 2019-01-02 | $383.00 | $451.02 | 5 | — | — |