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
- 2018-01-26 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 | $166.88 | $166.88 | 43,821 | — | — |
| 2019-12-30 | $150.08 | $150.08 | 11,398 | — | — |
| 2019-12-27 | $147.84 | $147.84 | 6,471 | — | — |
| 2019-12-26 | $148.96 | $148.96 | 12,609 | — | — |
| 2019-12-24 | $156.80 | $156.80 | 12,488 | — | — |
| 2019-12-23 | $154.56 | $154.56 | 31,173 | — | — |
| 2019-12-20 | $145.60 | $145.60 | 17,193 | — | — |
| 2019-12-19 | $138.88 | $138.88 | 10,972 | — | — |
| 2019-12-18 | $132.16 | $132.16 | 120,567 | — | — |
| 2019-12-17 | $127.68 | $127.68 | 13,204 | — | — |
| 2019-12-16 | $130.48 | $130.48 | 10,963 | — | — |
| 2019-12-13 | $137.76 | $137.76 | 6,965 | — | — |
| 2019-12-12 | $138.88 | $138.88 | 8,726 | — | — |
| 2019-12-11 | $140.00 | $140.00 | 4,635 | — | — |
| 2019-12-10 | $138.88 | $138.88 | 10,804 | — | — |
| 2019-12-09 | $144.48 | $144.48 | 7,504 | — | — |
| 2019-12-06 | $142.24 | $142.24 | 13,274 | — | — |
| 2019-12-05 | $135.52 | $135.52 | 13,044 | — | — |
| 2019-12-04 | $132.16 | $132.16 | 9,586 | — | — |
| 2019-12-03 | $133.28 | $133.28 | 7,828 | — | — |
| 2019-12-02 | $140.00 | $140.00 | 9,399 | — | — |
| 2019-11-29 | $134.40 | $134.40 | 5,421 | — | — |
| 2019-11-27 | $135.52 | $135.52 | 12,070 | — | — |
| 2019-11-26 | $137.76 | $137.76 | 14,579 | — | — |
| 2019-11-25 | $143.36 | $143.36 | 33,017 | — | — |
| 2019-11-22 | $135.52 | $135.52 | 37,685 | — | — |
| 2019-11-21 | $120.96 | $120.96 | 13,529 | — | — |
| 2019-11-20 | $119.84 | $119.84 | 15,802 | — | — |
| 2019-11-19 | $124.32 | $124.32 | 26,492 | — | — |
| 2019-11-18 | $127.68 | $127.68 | 54,489 | — | — |
| 2019-11-15 | $122.08 | $122.08 | 233,081 | — | — |
| 2019-11-14 | $890.40 | $890.40 | 2,096 | — | — |
| 2019-11-13 | $941.92 | $941.92 | 4,657 | — | — |
| 2019-11-12 | $1,038.24 | $1,038.24 | 5,782 | — | — |
| 2019-11-11 | $994.56 | $994.56 | 2,478 | — | — |
| 2019-11-08 | $974.40 | $974.40 | 2,122 | — | — |
| 2019-11-07 | $918.40 | $918.40 | 1,670 | — | — |
| 2019-11-06 | $864.64 | $864.64 | 1,478 | — | — |
| 2019-11-05 | $847.84 | $847.84 | 2,086 | — | — |
| 2019-11-04 | $912.80 | $912.80 | 2,647 | — | — |
| 2019-11-01 | $879.20 | $879.20 | 1,218 | — | — |
| 2019-10-31 | $812.00 | $812.00 | 2,158 | — | — |
| 2019-10-30 | $799.68 | $799.68 | 2,641 | — | — |
| 2019-10-29 | $787.36 | $787.36 | 3,177 | — | — |
| 2019-10-28 | $780.64 | $780.64 | 2,004 | — | — |
| 2019-10-25 | $764.96 | $764.96 | 2,671 | — | — |
| 2019-10-24 | $763.84 | $763.84 | 2,636 | — | — |
| 2019-10-23 | $788.48 | $788.48 | 2,011 | — | — |
| 2019-10-22 | $752.64 | $752.64 | 2,041 | — | — |
| 2019-10-21 | $791.84 | $791.84 | 1,527 | — | — |
| 2019-10-18 | $782.88 | $782.88 | 882 | — | — |
| 2019-10-17 | $767.20 | $767.20 | 1,902 | — | — |
| 2019-10-16 | $775.04 | $775.04 | 980 | — | — |
| 2019-10-15 | $773.92 | $773.92 | 1,915 | — | — |
| 2019-10-14 | $784.00 | $784.00 | 1,204 | — | — |
| 2019-10-11 | $815.36 | $815.36 | 946 | — | — |
| 2019-10-10 | $819.84 | $819.84 | 566 | — | — |
| 2019-10-09 | $796.32 | $796.32 | 1,107 | — | — |
| 2019-10-08 | $866.88 | $866.88 | 1,315 | — | — |
| 2019-10-07 | $917.28 | $917.28 | 1,017 | — | — |
| 2019-10-04 | $919.52 | $919.52 | 887 | — | — |
| 2019-10-03 | $939.68 | $939.68 | 408 | — | — |
| 2019-10-02 | $916.16 | $916.16 | 1,254 | — | — |
| 2019-10-01 | $938.56 | $938.56 | 754 | — | — |
| 2019-09-30 | $990.08 | $990.08 | 918 | — | — |
| 2019-09-27 | $974.40 | $974.40 | 844 | — | — |
| 2019-09-26 | $1,012.48 | $1,012.48 | 663 | — | — |
| 2019-09-25 | $1,030.40 | $1,030.40 | 568 | — | — |
| 2019-09-24 | $1,013.60 | $1,013.60 | 1,284 | — | — |
| 2019-09-23 | $1,052.80 | $1,052.80 | 1,041 | — | — |
| 2019-09-20 | $1,084.16 | $1,084.16 | 925 | — | — |
| 2019-09-19 | $1,094.24 | $1,094.24 | 542 | — | — |
| 2019-09-18 | $1,084.16 | $1,084.16 | 631 | — | — |
| 2019-09-17 | $1,128.96 | $1,128.96 | 597 | — | — |
| 2019-09-16 | $1,169.28 | $1,169.28 | 2,087 | — | — |
| 2019-09-13 | $1,149.12 | $1,149.12 | 1,146 | — | — |
| 2019-09-12 | $1,135.68 | $1,135.68 | 976 | — | — |
| 2019-09-11 | $1,116.64 | $1,116.64 | 1,848 | — | — |
| 2019-09-10 | $1,112.16 | $1,112.16 | 1,103 | — | — |
| 2019-09-09 | $1,107.68 | $1,107.68 | 1,186 | — | — |
| 2019-09-06 | $1,098.72 | $1,098.72 | 620 | — | — |
| 2019-09-05 | $1,116.64 | $1,116.64 | 1,221 | — | — |
| 2019-09-04 | $1,084.16 | $1,084.16 | 2,396 | — | — |
| 2019-09-03 | $1,048.32 | $1,048.32 | 688 | — | — |
| 2019-08-30 | $1,077.44 | $1,077.44 | 897 | — | — |
| 2019-08-29 | $1,086.40 | $1,086.40 | 692 | — | — |
| 2019-08-28 | $1,083.04 | $1,083.04 | 733 | — | — |
| 2019-08-27 | $1,075.20 | $1,075.20 | 545 | — | — |
| 2019-08-26 | $1,109.92 | $1,109.92 | 637 | — | — |
| 2019-08-23 | $1,120.00 | $1,120.00 | 757 | — | — |
| 2019-08-22 | $1,189.44 | $1,189.44 | 1,158 | — | — |
| 2019-08-21 | $1,209.60 | $1,209.60 | 1,278 | — | — |
| 2019-08-20 | $1,131.20 | $1,131.20 | 741 | — | — |
| 2019-08-19 | $1,131.20 | $1,131.20 | 1,085 | — | — |
| 2019-08-16 | $1,121.12 | $1,121.12 | 1,475 | — | — |
| 2019-08-15 | $1,103.20 | $1,103.20 | 1,004 | — | — |
| 2019-08-14 | $1,046.08 | $1,046.08 | 1,640 | — | — |
| 2019-08-13 | $1,092.00 | $1,092.00 | 762 | — | — |
| 2019-08-12 | $1,038.24 | $1,038.24 | 1,021 | — | — |
| 2019-08-09 | $1,072.96 | $1,072.96 | 1,179 | — | — |
| 2019-08-08 | $1,107.68 | $1,107.68 | 630 | — | — |
| 2019-08-07 | $1,109.92 | $1,109.92 | 821 | — | — |
| 2019-08-06 | $1,095.36 | $1,095.36 | 978 | — | — |
| 2019-08-05 | $1,096.48 | $1,096.48 | 2,215 | — | — |
| 2019-08-02 | $1,155.84 | $1,155.84 | 1,569 | — | — |
| 2019-08-01 | $1,193.92 | $1,193.92 | 1,379 | — | — |
| 2019-07-31 | $1,218.56 | $1,218.56 | 2,121 | — | — |
| 2019-07-30 | $1,230.88 | $1,230.88 | 2,489 | — | — |
| 2019-07-29 | $1,179.36 | $1,179.36 | 2,318 | — | — |
| 2019-07-26 | $1,064.00 | $1,064.00 | 1,878 | — | — |
| 2019-07-25 | $1,107.68 | $1,107.68 | 3,096 | — | — |
| 2019-07-24 | $1,206.24 | $1,206.24 | 2,997 | — | — |
| 2019-07-23 | $1,282.40 | $1,282.40 | 3,613 | — | — |
| 2019-07-22 | $1,256.64 | $1,256.64 | 2,303 | — | — |
| 2019-07-19 | $1,121.12 | $1,121.12 | 1,631 | — | — |
| 2019-07-18 | $1,161.44 | $1,161.44 | 1,723 | — | — |
| 2019-07-17 | $1,163.68 | $1,163.68 | 2,709 | — | — |
| 2019-07-16 | $1,149.12 | $1,149.12 | 1,339 | — | — |
| 2019-07-15 | $1,163.68 | $1,163.68 | 1,864 | — | — |
| 2019-07-12 | $1,103.20 | $1,103.20 | 1,173 | — | — |
| 2019-07-11 | $1,075.20 | $1,075.20 | 1,396 | — | — |
| 2019-07-10 | $1,092.00 | $1,092.00 | 1,222 | — | — |
| 2019-07-09 | $1,090.88 | $1,090.88 | 1,062 | — | — |
| 2019-07-08 | $1,136.80 | $1,136.80 | 1,111 | — | — |
| 2019-07-05 | $1,150.24 | $1,150.24 | 843 | — | — |
| 2019-07-03 | $1,151.36 | $1,151.36 | 341 | — | — |
| 2019-07-02 | $1,151.36 | $1,151.36 | 573 | — | — |
| 2019-07-01 | $1,152.48 | $1,152.48 | 944 | — | — |
| 2019-06-28 | $1,142.40 | $1,142.40 | 8,114 | — | — |
| 2019-06-27 | $1,148.00 | $1,148.00 | 1,300 | — | — |
| 2019-06-26 | $1,109.92 | $1,109.92 | 948 | — | — |
| 2019-06-25 | $1,117.76 | $1,117.76 | 1,085 | — | — |
| 2019-06-24 | $1,131.20 | $1,131.20 | 1,030 | — | — |
| 2019-06-21 | $1,159.20 | $1,159.20 | 2,733 | — | — |
| 2019-06-20 | $1,178.24 | $1,178.24 | 1,404 | — | — |
| 2019-06-19 | $1,143.52 | $1,143.52 | 1,994 | — | — |
| 2019-06-18 | $1,041.60 | $1,041.60 | 1,380 | — | — |
| 2019-06-17 | $1,058.40 | $1,058.40 | 1,333 | — | — |
| 2019-06-14 | $1,002.40 | $1,002.40 | 597 | — | — |
| 2019-06-13 | $1,013.60 | $1,013.60 | 769 | — | — |
| 2019-06-12 | $996.80 | $996.80 | 627 | — | — |
| 2019-06-11 | $934.08 | $934.08 | 932 | — | — |
| 2019-06-10 | $987.84 | $987.84 | 2,745 | — | — |
| 2019-06-07 | $984.48 | $984.48 | 2,509 | — | — |
| 2019-06-06 | $896.00 | $896.00 | 668 | — | — |
| 2019-06-05 | $832.16 | $832.16 | 783 | — | — |
| 2019-06-04 | $791.84 | $791.84 | 583 | — | — |
| 2019-06-03 | $780.64 | $780.64 | 783 | — | — |
| 2019-05-31 | $807.52 | $807.52 | 833 | — | — |
| 2019-05-30 | $847.84 | $847.84 | 1,023 | — | — |
| 2019-05-29 | $879.20 | $879.20 | 519 | — | — |
| 2019-05-28 | $840.00 | $840.00 | 548 | — | — |
| 2019-05-24 | $855.68 | $855.68 | 301 | — | — |
| 2019-05-23 | $833.28 | $833.28 | 360 | — | — |
| 2019-05-22 | $851.20 | $851.20 | 996 | — | — |
| 2019-05-21 | $904.96 | $904.96 | 613 | — | — |
| 2019-05-20 | $909.44 | $909.44 | 1,485 | — | — |
| 2019-05-17 | $882.56 | $882.56 | 388 | — | — |
| 2019-05-16 | $904.96 | $904.96 | 639 | — | — |
| 2019-05-15 | $888.16 | $888.16 | 1,184 | — | — |
| 2019-05-14 | $910.56 | $910.56 | 638 | — | — |
| 2019-05-13 | $904.96 | $904.96 | 855 | — | — |
| 2019-05-10 | $984.48 | $984.48 | 1,334 | — | — |
| 2019-05-09 | $975.52 | $975.52 | 1,121 | — | — |
| 2019-05-08 | $894.88 | $894.88 | 778 | — | — |
| 2019-05-07 | $896.00 | $896.00 | 771 | — | — |
| 2019-05-06 | $911.68 | $911.68 | 1,111 | — | — |
| 2019-05-03 | $913.92 | $913.92 | 682 | — | — |
| 2019-05-02 | $904.96 | $904.96 | 487 | — | — |
| 2019-05-01 | $900.48 | $900.48 | 585 | — | — |
| 2019-04-30 | $901.60 | $901.60 | 1,180 | — | — |
| 2019-04-29 | $930.72 | $930.72 | 1,951 | — | — |
| 2019-04-26 | $870.24 | $870.24 | 1,347 | — | — |
| 2019-04-25 | $844.48 | $844.48 | 1,278 | — | — |
| 2019-04-24 | $860.16 | $860.16 | 2,115 | — | — |
| 2019-04-23 | $788.48 | $788.48 | 1,162 | — | — |
| 2019-04-22 | $728.00 | $728.00 | 1,586 | — | — |
| 2019-04-18 | $752.64 | $752.64 | 1,243 | — | — |
| 2019-04-17 | $786.24 | $786.24 | 1,737 | — | — |
| 2019-04-16 | $813.12 | $813.12 | 1,096 | — | — |
| 2019-04-15 | $803.04 | $803.04 | 1,222 | — | — |
| 2019-04-12 | $874.72 | $874.72 | 919 | — | — |
| 2019-04-11 | $817.60 | $817.60 | 1,548 | — | — |
| 2019-04-10 | $836.64 | $836.64 | 2,146 | — | — |
| 2019-04-09 | $780.64 | $780.64 | 3,716 | — | — |
| 2019-04-08 | $779.52 | $779.52 | 1,506 | — | — |
| 2019-04-05 | $779.52 | $779.52 | 1,141 | — | — |
| 2019-04-04 | $775.04 | $775.04 | 1,278 | — | — |
| 2019-04-03 | $777.28 | $777.28 | 1,079 | — | — |
| 2019-04-02 | $778.40 | $778.40 | 1,471 | — | — |
| 2019-04-01 | $778.40 | $778.40 | 2,858 | — | — |
| 2019-03-29 | $763.84 | $763.84 | 4,644 | — | — |
| 2019-03-28 | $786.24 | $786.24 | 2,042 | — | — |
| 2019-03-27 | $786.24 | $786.24 | 4,513 | — | — |
| 2019-03-26 | $767.20 | $767.20 | 1,983 | — | — |
| 2019-03-25 | $726.88 | $726.88 | 2,691 | — | — |
| 2019-03-22 | $724.64 | $724.64 | 2,726 | — | — |
| 2019-03-21 | $721.28 | $721.28 | 3,621 | — | — |
| 2019-03-20 | $708.96 | $708.96 | 16,563 | — | — |
| 2019-03-19 | $781.76 | $781.76 | 5,376 | — | — |
| 2019-03-18 | $1,013.60 | $1,013.60 | 1,102 | — | — |
| 2019-03-15 | $981.12 | $981.12 | 521 | — | — |
| 2019-03-14 | $971.04 | $971.04 | 139 | — | — |
| 2019-03-13 | $964.32 | $964.32 | 148 | — | — |
| 2019-03-12 | $924.00 | $924.00 | 412 | — | — |
| 2019-03-11 | $991.20 | $991.20 | 346 | — | — |
| 2019-03-08 | $920.64 | $920.64 | 688 | — | — |
| 2019-03-07 | $894.88 | $894.88 | 132 | — | — |
| 2019-03-06 | $912.80 | $912.80 | 479 | — | — |
| 2019-03-05 | $960.96 | $960.96 | 226 | — | — |
| 2019-03-04 | $982.24 | $982.24 | 317 | — | — |
| 2019-03-01 | $982.24 | $982.24 | 429 | — | — |
| 2019-02-28 | $958.72 | $958.72 | 282 | — | — |
| 2019-02-27 | $955.36 | $955.36 | 196 | — | — |
| 2019-02-26 | $926.24 | $926.24 | 169 | — | — |
| 2019-02-25 | $897.12 | $897.12 | 506 | — | — |
| 2019-02-22 | $902.72 | $902.72 | 763 | — | — |
| 2019-02-21 | $899.36 | $899.36 | 871 | — | — |
| 2019-02-20 | $899.36 | $899.36 | 450 | — | — |
| 2019-02-19 | $931.84 | $931.84 | 157 | — | — |
| 2019-02-15 | $898.24 | $898.24 | 232 | — | — |
| 2019-02-14 | $893.76 | $893.76 | 438 | — | — |
| 2019-02-13 | $939.68 | $939.68 | 188 | — | — |
| 2019-02-12 | $902.72 | $902.72 | 507 | — | — |
| 2019-02-11 | $904.96 | $904.96 | 479 | — | — |
| 2019-02-08 | $948.64 | $948.64 | 318 | — | — |
| 2019-02-07 | $936.32 | $936.32 | 389 | — | — |
| 2019-02-06 | $869.12 | $869.12 | 460 | — | — |
| 2019-02-05 | $872.48 | $872.48 | 947 | — | — |
| 2019-02-04 | $897.12 | $897.12 | 854 | — | — |
| 2019-02-01 | $965.44 | $965.44 | 479 | — | — |
| 2019-01-31 | $994.56 | $994.56 | 1,424 | — | — |
| 2019-01-30 | $997.92 | $997.92 | 759 | — | — |
| 2019-01-29 | $915.04 | $915.04 | 326 | — | — |
| 2019-01-28 | $950.88 | $950.88 | 314 | — | — |
| 2019-01-25 | $927.36 | $927.36 | 888 | — | — |
| 2019-01-24 | $880.32 | $880.32 | 525 | — | — |
| 2019-01-23 | $924.00 | $924.00 | 755 | — | — |
| 2019-01-22 | $930.72 | $930.72 | 429 | — | — |
| 2019-01-18 | $966.56 | $966.56 | 480 | — | — |
| 2019-01-17 | $901.60 | $901.60 | 308 | — | — |
| 2019-01-16 | $906.08 | $906.08 | 176 | — | — |
| 2019-01-15 | $904.96 | $904.96 | 1,404 | — | — |
| 2019-01-14 | $898.24 | $898.24 | 774 | — | — |
| 2019-01-11 | $910.56 | $910.56 | 331 | — | — |
| 2019-01-10 | $927.36 | $927.36 | 593 | — | — |
| 2019-01-09 | $968.80 | $968.80 | 245 | — | — |
| 2019-01-08 | $949.76 | $949.76 | 386 | — | — |
| 2019-01-07 | $997.92 | $997.92 | 403 | — | — |
| 2019-01-04 | $983.36 | $983.36 | 328 | — | — |
| 2019-01-03 | $928.48 | $928.48 | 361 | — | — |
| 2019-01-02 | $996.80 | $996.80 | 592 | — | — |