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
- 2018-06-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2019-12-31 | $810.00 | $810.00 | 1,100 |
| 2019-12-30 | $810.00 | $810.00 | 200 |
| 2019-12-27 | $831.60 | $831.60 | 500 |
| 2019-12-26 | $810.00 | $810.00 | 100 |
| 2019-12-24 | $805.00 | $805.00 | 3,100 |
| 2019-12-23 | $820.29 | $820.29 | 2,000 |
| 2019-12-20 | $814.49 | $814.49 | 1,000 |
| 2019-12-19 | $823.10 | $823.10 | 1,100 |
| 2019-12-18 | $814.90 | $814.90 | 12,800 |
| 2019-12-17 | $795.04 | $795.04 | 2,300 |
| 2019-12-16 | $794.96 | $794.96 | 2,000 |
| 2019-12-13 | $780.04 | $780.04 | 900 |
| 2019-12-12 | $781.00 | $781.00 | 4,900 |
| 2019-12-11 | $757.00 | $757.00 | 3,200 |
| 2019-12-10 | $764.00 | $764.00 | 600 |
| 2019-12-09 | $781.56 | $781.56 | 3,500 |
| 2019-12-06 | $775.92 | $775.92 | 100 |
| 2019-12-05 | $787.00 | $787.00 | 300 |
| 2019-12-04 | $779.00 | $779.00 | 100 |
| 2019-12-03 | $769.96 | $769.96 | 400 |
| 2019-12-02 | $767.45 | $767.45 | 200 |
| 2019-11-29 | $770.00 | $770.00 | 300 |
| 2019-11-27 | $750.00 | $750.00 | 600 |
| 2019-11-26 | $750.04 | $750.04 | 100 |
| 2019-11-25 | $744.95 | $744.95 | 600 |
| 2019-11-22 | $736.00 | $736.00 | 4,300 |
| 2019-11-21 | $724.04 | $724.04 | 400 |
| 2019-11-20 | $717.04 | $717.04 | 5,300 |
| 2019-11-19 | $730.00 | $730.00 | 300 |
| 2019-11-18 | $716.00 | $716.00 | 900 |
| 2019-11-15 | $720.00 | $720.00 | 100 |
| 2019-11-14 | $722.46 | $722.46 | 400 |
| 2019-11-13 | $700.00 | $700.00 | 300 |
| 2019-11-12 | $690.00 | $690.00 | 200 |
| 2019-11-11 | $696.00 | $696.00 | 100 |
| 2019-11-08 | $690.00 | $690.00 | 100 |
| 2019-11-07 | $700.04 | $700.04 | 100 |
| 2019-11-06 | $706.00 | $706.00 | 100 |
| 2019-11-05 | $696.04 | $696.04 | 100 |
| 2019-11-04 | $721.60 | $721.60 | 200 |
| 2019-11-01 | $715.00 | $715.00 | 400 |
| 2019-10-31 | $711.10 | $711.10 | 100 |
| 2019-10-30 | $714.46 | $714.46 | 100 |
| 2019-10-29 | $715.00 | $715.00 | 100 |
| 2019-10-28 | $690.04 | $690.04 | 200 |
| 2019-10-25 | $687.15 | $687.15 | 100 |
| 2019-10-24 | $669.00 | $669.00 | 200 |
| 2019-10-23 | $678.35 | $678.35 | 800 |
| 2019-10-22 | $676.00 | $676.00 | 600 |
| 2019-10-21 | $693.42 | $693.42 | 1,200 |
| 2019-10-18 | $686.88 | $686.88 | 400 |
| 2019-10-17 | $686.50 | $686.50 | 700 |
| 2019-10-16 | $705.00 | $705.00 | 400 |
| 2019-10-15 | $722.40 | $722.40 | 100 |
| 2019-10-14 | $714.53 | $714.53 | 100 |
| 2019-10-11 | $703.04 | $703.04 | 200 |
| 2019-10-10 | $695.00 | $695.00 | 800 |
| 2019-10-09 | $670.70 | $670.70 | 100 |
| 2019-10-08 | $658.00 | $658.00 | 400 |
| 2019-10-07 | $670.16 | $670.16 | 1,700 |
| 2019-10-04 | $660.46 | $660.46 | 300 |
| 2019-10-03 | $640.00 | $640.00 | 200 |
| 2019-10-02 | $632.42 | $632.42 | 900 |
| 2019-10-01 | $648.04 | $648.04 | 800 |
| 2019-09-30 | $650.00 | $650.00 | 200 |
| 2019-09-27 | $684.24 | $684.24 | 200 |
| 2019-09-26 | $657.48 | $657.48 | 100 |
| 2019-09-25 | $657.19 | $657.19 | 100 |
| 2019-09-24 | $684.00 | $684.00 | 1,500 |
| 2019-09-23 | $673.52 | $673.52 | 300 |
| 2019-09-20 | $709.80 | $709.80 | 200 |
| 2019-09-19 | $684.42 | $684.42 | 100 |
| 2019-09-18 | $689.57 | $689.57 | 24,600 |
| 2019-09-17 | $710.90 | $710.90 | 700 |
| 2019-09-16 | $675.00 | $675.00 | 100 |
| 2019-09-13 | $700.00 | $700.00 | 100 |
| 2019-09-12 | $700.47 | $700.47 | 100 |
| 2019-09-11 | $691.38 | $691.38 | 100 |
| 2019-09-10 | $693.85 | $693.85 | 3,800 |
| 2019-09-09 | $710.00 | $710.00 | 100 |
| 2019-09-06 | $735.33 | $735.33 | 800 |
| 2019-09-05 | $717.32 | $717.32 | 100 |
| 2019-09-04 | $728.00 | $728.00 | 100 |
| 2019-09-03 | $715.00 | $715.00 | 200 |
| 2019-08-30 | $732.51 | $732.51 | 100 |
| 2019-08-29 | $730.00 | $730.00 | 100 |
| 2019-08-28 | $731.24 | $731.24 | 600 |
| 2019-08-27 | $723.00 | $723.00 | 1,000 |
| 2019-08-26 | $720.52 | $720.52 | 100 |
| 2019-08-23 | $709.04 | $709.04 | 19,400 |
| 2019-08-22 | $714.98 | $714.98 | 300 |
| 2019-08-21 | $760.00 | $760.00 | 100 |
| 2019-08-20 | $751.95 | $751.95 | 100 |
| 2019-08-19 | $740.00 | $740.00 | 400 |
| 2019-08-16 | $720.00 | $720.00 | 0 |
| 2019-08-15 | $720.00 | $720.00 | 500 |
| 2019-08-14 | $733.60 | $733.60 | 4,700 |
| 2019-08-13 | $750.00 | $750.00 | 100 |
| 2019-08-12 | $760.00 | $760.00 | 100 |
| 2019-08-09 | $761.09 | $761.09 | 2,900 |
| 2019-08-08 | $758.00 | $758.00 | 11,200 |
| 2019-08-07 | $720.00 | $720.00 | 100 |
| 2019-08-06 | $733.80 | $733.80 | 400 |
| 2019-08-05 | $726.00 | $726.00 | 600 |
| 2019-08-02 | $758.95 | $758.95 | 2,300 |
| 2019-08-01 | $756.74 | $756.74 | 1,300 |
| 2019-07-31 | $747.00 | $747.00 | 10,000 |
| 2019-07-30 | $776.45 | $776.45 | 300 |
| 2019-07-29 | $771.10 | $771.10 | 1,000 |
| 2019-07-26 | $776.39 | $776.39 | 13,100 |
| 2019-07-25 | $771.00 | $771.00 | 4,200 |
| 2019-07-24 | $765.83 | $765.83 | 13,300 |
| 2019-07-23 | $797.00 | $797.00 | 1,400 |
| 2019-07-22 | $796.00 | $796.00 | 100 |
| 2019-07-19 | $781.00 | $781.00 | 300 |
| 2019-07-18 | $790.00 | $790.00 | 100 |
| 2019-07-17 | $773.96 | $773.96 | 100 |
| 2019-07-16 | $779.55 | $779.55 | 100 |
| 2019-07-15 | $755.00 | $755.00 | 0 |
| 2019-07-12 | $755.00 | $755.00 | 100 |
| 2019-07-11 | $746.89 | $746.89 | 100 |
| 2019-07-10 | $735.00 | $735.00 | 900 |
| 2019-07-09 | $724.00 | $724.00 | 300 |
| 2019-07-08 | $726.96 | $726.96 | 100 |
| 2019-07-05 | $739.21 | $739.21 | 100 |
| 2019-07-03 | $749.91 | $749.91 | 1,600 |
| 2019-07-02 | $739.96 | $739.96 | 800 |
| 2019-07-01 | $747.04 | $747.04 | 1,600 |
| 2019-06-28 | $769.96 | $769.96 | 1,500 |
| 2019-06-27 | $750.04 | $750.04 | 100 |
| 2019-06-26 | $745.00 | $745.00 | 600 |
| 2019-06-25 | $746.00 | $746.00 | 300 |
| 2019-06-24 | $760.00 | $760.00 | 100 |
| 2019-06-21 | $769.00 | $769.00 | 100 |
| 2019-06-20 | $755.00 | $755.00 | 100 |
| 2019-06-19 | $752.00 | $752.00 | 100 |
| 2019-06-18 | $762.05 | $762.05 | 100 |
| 2019-06-17 | $746.71 | $746.71 | 1,600 |
| 2019-06-14 | $796.35 | $796.35 | 100 |
| 2019-06-13 | $805.00 | $805.00 | 100 |
| 2019-06-12 | $812.65 | $812.65 | 100 |
| 2019-06-11 | $790.85 | $790.85 | 500 |
| 2019-06-10 | $802.80 | $802.80 | 200 |
| 2019-06-07 | $792.99 | $792.99 | 100 |
| 2019-06-06 | $797.66 | $797.66 | 100 |
| 2019-06-05 | $783.44 | $783.44 | 0 |
| 2019-06-04 | $783.44 | $783.44 | 100 |
| 2019-06-03 | $792.76 | $792.76 | 4,200 |
| 2019-05-31 | $813.26 | $813.26 | 100 |
| 2019-05-30 | $791.50 | $791.50 | 100 |
| 2019-05-29 | $766.65 | $766.65 | 100 |
| 2019-05-28 | $812.54 | $812.54 | 100 |
| 2019-05-24 | $804.85 | $804.85 | 100 |
| 2019-05-23 | $790.00 | $790.00 | 100 |
| 2019-05-22 | $805.30 | $805.30 | 100 |
| 2019-05-21 | $766.69 | $766.69 | 300 |
| 2019-05-20 | $746.00 | $746.00 | 100 |
| 2019-05-17 | $761.00 | $761.00 | 100 |
| 2019-05-16 | $769.00 | $769.00 | 100 |
| 2019-05-15 | $759.35 | $759.35 | 200 |
| 2019-05-14 | $750.00 | $750.00 | 300 |
| 2019-05-13 | $731.00 | $731.00 | 100 |
| 2019-05-10 | $752.60 | $752.60 | 100 |
| 2019-05-09 | $748.00 | $748.00 | 100 |
| 2019-05-08 | $760.00 | $760.00 | 100 |
| 2019-05-07 | $730.00 | $730.00 | 100 |
| 2019-05-06 | $752.00 | $752.00 | 200 |
| 2019-05-03 | $767.00 | $767.00 | 100 |
| 2019-05-02 | $794.33 | $794.33 | 200 |
| 2019-05-01 | $826.00 | $826.00 | 100 |
| 2019-04-30 | $812.00 | $812.00 | 100 |
| 2019-04-29 | $811.90 | $811.90 | 100 |
| 2019-04-26 | $807.00 | $807.00 | 400 |
| 2019-04-25 | $812.00 | $812.00 | 100 |
| 2019-04-24 | $799.25 | $799.25 | 300 |
| 2019-04-23 | $790.00 | $790.00 | 100 |
| 2019-04-22 | $758.00 | $758.00 | 200 |
| 2019-04-18 | $745.00 | $745.00 | 8,400 |
| 2019-04-17 | $782.91 | $782.91 | 100 |
| 2019-04-16 | $784.40 | $784.40 | 100 |
| 2019-04-15 | $770.90 | $770.90 | 300 |
| 2019-04-12 | $791.55 | $791.55 | 700 |
| 2019-04-11 | $782.35 | $782.35 | 500 |
| 2019-04-10 | $793.93 | $793.93 | 100 |
| 2019-04-09 | $775.00 | $775.00 | 8,600 |
| 2019-04-08 | $788.05 | $788.05 | 600 |
| 2019-04-05 | $811.00 | $811.00 | 800 |
| 2019-04-04 | $816.40 | $816.40 | 300 |
| 2019-04-03 | $814.06 | $814.06 | 100 |
| 2019-04-02 | $812.44 | $812.44 | 100 |
| 2019-04-01 | $781.62 | $781.62 | 100 |
| 2019-03-29 | $779.03 | $779.03 | 100 |
| 2019-03-28 | $771.92 | $771.92 | 200 |
| 2019-03-27 | $771.75 | $771.75 | 100 |
| 2019-03-26 | $759.55 | $759.55 | 100 |
| 2019-03-25 | $747.85 | $747.85 | 100 |
| 2019-03-22 | $752.00 | $752.00 | 100 |
| 2019-03-21 | $775.23 | $775.23 | 100 |
| 2019-03-20 | $777.51 | $777.51 | 100 |
| 2019-03-19 | $776.00 | $776.00 | 700 |
| 2019-03-18 | $768.60 | $768.60 | 100 |
| 2019-03-15 | $741.15 | $741.15 | 100 |
| 2019-03-14 | $773.60 | $773.60 | 500 |
| 2019-03-13 | $748.00 | $748.00 | 100 |
| 2019-03-12 | $702.55 | $702.55 | 600 |
| 2019-03-11 | $727.50 | $727.50 | 300 |
| 2019-03-08 | $728.70 | $728.70 | 100 |
| 2019-03-07 | $710.00 | $710.00 | 100 |
| 2019-03-06 | $701.00 | $701.00 | 100 |
| 2019-03-05 | $737.84 | $737.84 | 100 |
| 2019-03-04 | $746.00 | $746.00 | 100 |
| 2019-03-01 | $750.90 | $750.90 | 200 |
| 2019-02-28 | $768.20 | $768.20 | 100 |
| 2019-02-27 | $769.00 | $769.00 | 300 |
| 2019-02-26 | $771.00 | $771.00 | 200 |
| 2019-02-25 | $774.25 | $774.25 | 200 |
| 2019-02-22 | $769.00 | $769.00 | 100 |
| 2019-02-21 | $753.80 | $753.80 | 100 |
| 2019-02-20 | $775.00 | $775.00 | 100 |
| 2019-02-19 | $778.00 | $778.00 | 200 |
| 2019-02-15 | $760.30 | $760.30 | 100 |
| 2019-02-14 | $750.00 | $750.00 | 500 |
| 2019-02-13 | $747.20 | $747.20 | 100 |
| 2019-02-12 | $730.00 | $730.00 | 0 |
| 2019-02-11 | $730.00 | $730.00 | 400 |
| 2019-02-08 | $729.00 | $729.00 | 100 |
| 2019-02-07 | $740.00 | $740.00 | 100 |
| 2019-02-06 | $764.20 | $764.20 | 100 |
| 2019-02-05 | $760.20 | $760.20 | 100 |
| 2019-02-04 | $745.00 | $745.00 | 100 |
| 2019-02-01 | $733.40 | $733.40 | 100 |
| 2019-01-31 | $752.10 | $752.10 | 400 |
| 2019-01-30 | $744.20 | $744.20 | 200 |
| 2019-01-29 | $758.00 | $758.00 | 100 |
| 2019-01-28 | $744.05 | $744.05 | 100 |
| 2019-01-25 | $748.00 | $748.00 | 100 |
| 2019-01-24 | $756.00 | $756.00 | 100 |
| 2019-01-23 | $728.15 | $728.15 | 800 |
| 2019-01-22 | $712.00 | $712.00 | 100 |
| 2019-01-18 | $695.00 | $695.00 | 100 |
| 2019-01-17 | $655.00 | $655.00 | 0 |
| 2019-01-16 | $655.00 | $655.00 | 100 |
| 2019-01-15 | $636.00 | $636.00 | 100 |
| 2019-01-14 | $646.45 | $646.45 | 0 |
| 2019-01-11 | $646.45 | $646.45 | 100 |
| 2019-01-10 | $655.67 | $655.67 | 0 |
| 2019-01-09 | $655.67 | $655.67 | 100 |
| 2019-01-08 | $658.66 | $658.66 | 100 |
| 2019-01-07 | $619.55 | $619.55 | 100 |
| 2019-01-04 | $579.85 | $579.85 | 100 |
| 2019-01-03 | $516.65 | $516.65 | 100 |
| 2019-01-02 | $541.40 | $541.40 | 100 |