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
- 2015-07-31 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 | $151.00 | $151.00 | 8,835 | — | — |
| 2019-12-30 | $166.00 | $166.00 | 9,943 | — | — |
| 2019-12-27 | $166.00 | $166.00 | 61,148 | — | — |
| 2019-12-26 | $104.00 | $104.00 | 4,231 | — | — |
| 2019-12-24 | $99.20 | $99.20 | 1,976 | — | — |
| 2019-12-23 | $97.60 | $97.60 | 4,048 | — | — |
| 2019-12-20 | $98.40 | $98.40 | 4,605 | — | — |
| 2019-12-19 | $102.00 | $102.00 | 12,053 | — | — |
| 2019-12-18 | $84.00 | $84.00 | 6,000 | — | — |
| 2019-12-17 | $90.40 | $90.40 | 7,798 | — | — |
| 2019-12-16 | $90.40 | $90.40 | 12,191 | — | — |
| 2019-12-13 | $112.80 | $112.80 | 6,739 | — | — |
| 2019-12-12 | $122.60 | $122.60 | 6,464 | — | — |
| 2019-12-11 | $130.00 | $130.00 | 6,020 | — | — |
| 2019-12-10 | $127.40 | $127.40 | 5,776 | — | — |
| 2019-12-09 | $125.60 | $125.60 | 3,307 | — | — |
| 2019-12-06 | $125.60 | $125.60 | 7,898 | — | — |
| 2019-12-05 | $146.00 | $146.00 | 4,581 | — | — |
| 2019-12-04 | $152.20 | $152.20 | 4,644 | — | — |
| 2019-12-03 | $149.40 | $149.40 | 7,912 | — | — |
| 2019-12-02 | $162.20 | $162.20 | 18,347 | — | — |
| 2019-11-29 | $270.00 | $270.00 | 687 | — | — |
| 2019-11-27 | $274.00 | $274.00 | 1,572 | — | — |
| 2019-11-26 | $290.00 | $290.00 | 4,140 | — | — |
| 2019-11-25 | $276.00 | $276.00 | 2,008 | — | — |
| 2019-11-22 | $284.00 | $284.00 | 911 | — | — |
| 2019-11-21 | $272.00 | $272.00 | 4,216 | — | — |
| 2019-11-20 | $254.00 | $254.00 | 3,228 | — | — |
| 2019-11-19 | $284.00 | $284.00 | 2,076 | — | — |
| 2019-11-18 | $306.00 | $306.00 | 1,424 | — | — |
| 2019-11-15 | $312.00 | $312.00 | 993 | — | — |
| 2019-11-14 | $316.00 | $316.00 | 1,292 | — | — |
| 2019-11-13 | $316.00 | $316.00 | 2,374 | — | — |
| 2019-11-12 | $290.00 | $290.00 | 1,621 | — | — |
| 2019-11-11 | $304.00 | $304.00 | 1,127 | — | — |
| 2019-11-08 | $302.00 | $302.00 | 1,150 | — | — |
| 2019-11-07 | $298.00 | $298.00 | 1,152 | — | — |
| 2019-11-06 | $298.00 | $298.00 | 2,003 | — | — |
| 2019-11-05 | $318.00 | $318.00 | 1,407 | — | — |
| 2019-11-04 | $328.00 | $328.00 | 1,212 | — | — |
| 2019-11-01 | $324.00 | $324.00 | 733 | — | — |
| 2019-10-31 | $320.00 | $320.00 | 1,351 | — | — |
| 2019-10-30 | $324.00 | $324.00 | 575 | — | — |
| 2019-10-29 | $330.00 | $330.00 | 1,142 | — | — |
| 2019-10-28 | $338.00 | $338.00 | 1,350 | — | — |
| 2019-10-25 | $358.00 | $358.00 | 807 | — | — |
| 2019-10-24 | $364.00 | $364.00 | 1,220 | — | — |
| 2019-10-23 | $366.00 | $366.00 | 1,159 | — | — |
| 2019-10-22 | $362.00 | $362.00 | 617 | — | — |
| 2019-10-21 | $362.00 | $362.00 | 680 | — | — |
| 2019-10-18 | $368.00 | $368.00 | 372 | — | — |
| 2019-10-17 | $368.00 | $368.00 | 1,122 | — | — |
| 2019-10-16 | $359.00 | $359.00 | 791 | — | — |
| 2019-10-15 | $354.00 | $354.00 | 844 | — | — |
| 2019-10-14 | $356.00 | $356.00 | 654 | — | — |
| 2019-10-11 | $362.00 | $362.00 | 1,264 | — | — |
| 2019-10-10 | $346.00 | $346.00 | 1,240 | — | — |
| 2019-10-09 | $356.00 | $356.00 | 840 | — | — |
| 2019-10-08 | $358.00 | $358.00 | 848 | — | — |
| 2019-10-07 | $370.00 | $370.00 | 775 | — | — |
| 2019-10-04 | $382.00 | $382.00 | 1,636 | — | — |
| 2019-10-03 | $360.00 | $360.00 | 1,165 | — | — |
| 2019-10-02 | $344.00 | $344.00 | 1,171 | — | — |
| 2019-10-01 | $340.00 | $340.00 | 1,189 | — | — |
| 2019-09-30 | $340.00 | $340.00 | 871 | — | — |
| 2019-09-27 | $340.00 | $340.00 | 907 | — | — |
| 2019-09-26 | $354.00 | $354.00 | 741 | — | — |
| 2019-09-25 | $344.00 | $344.00 | 817 | — | — |
| 2019-09-24 | $348.00 | $348.00 | 2,045 | — | — |
| 2019-09-23 | $370.00 | $370.00 | 744 | — | — |
| 2019-09-20 | $368.00 | $368.00 | 2,067 | — | — |
| 2019-09-19 | $362.00 | $362.00 | 1,724 | — | — |
| 2019-09-18 | $342.00 | $342.00 | 1,977 | — | — |
| 2019-09-17 | $368.00 | $368.00 | 1,536 | — | — |
| 2019-09-16 | $378.00 | $378.00 | 1,042 | — | — |
| 2019-09-13 | $390.00 | $390.00 | 513 | — | — |
| 2019-09-12 | $384.00 | $384.00 | 712 | — | — |
| 2019-09-11 | $388.00 | $388.00 | 1,584 | — | — |
| 2019-09-10 | $394.00 | $394.00 | 3,165 | — | — |
| 2019-09-09 | $380.00 | $380.00 | 1,433 | — | — |
| 2019-09-06 | $384.00 | $384.00 | 1,893 | — | — |
| 2019-09-05 | $412.00 | $412.00 | 2,952 | — | — |
| 2019-09-04 | $388.00 | $388.00 | 859 | — | — |
| 2019-09-03 | $394.00 | $394.00 | 969 | — | — |
| 2019-08-30 | $400.00 | $400.00 | 1,710 | — | — |
| 2019-08-29 | $396.00 | $396.00 | 1,114 | — | — |
| 2019-08-28 | $384.00 | $384.00 | 972 | — | — |
| 2019-08-27 | $374.00 | $374.00 | 2,844 | — | — |
| 2019-08-26 | $388.00 | $388.00 | 803 | — | — |
| 2019-08-23 | $376.00 | $376.00 | 1,325 | — | — |
| 2019-08-22 | $376.00 | $376.00 | 1,101 | — | — |
| 2019-08-21 | $370.00 | $370.00 | 1,227 | — | — |
| 2019-08-20 | $366.00 | $366.00 | 2,192 | — | — |
| 2019-08-19 | $344.00 | $344.00 | 1,118 | — | — |
| 2019-08-16 | $344.00 | $344.00 | 2,169 | — | — |
| 2019-08-15 | $322.00 | $322.00 | 633 | — | — |
| 2019-08-14 | $324.00 | $324.00 | 1,739 | — | — |
| 2019-08-13 | $332.00 | $332.00 | 1,185 | — | — |
| 2019-08-12 | $334.00 | $334.00 | 1,339 | — | — |
| 2019-08-09 | $334.00 | $334.00 | 1,546 | — | — |
| 2019-08-08 | $330.00 | $330.00 | 1,730 | — | — |
| 2019-08-07 | $326.00 | $326.00 | 1,126 | — | — |
| 2019-08-06 | $308.00 | $308.00 | 2,262 | — | — |
| 2019-08-05 | $312.00 | $312.00 | 3,707 | — | — |
| 2019-08-02 | $332.00 | $332.00 | 1,060 | — | — |
| 2019-08-01 | $346.00 | $346.00 | 4,373 | — | — |
| 2019-07-31 | $382.00 | $382.00 | 2,620 | — | — |
| 2019-07-30 | $390.00 | $390.00 | 1,985 | — | — |
| 2019-07-29 | $366.00 | $366.00 | 1,685 | — | — |
| 2019-07-26 | $368.00 | $368.00 | 1,033 | — | — |
| 2019-07-25 | $370.00 | $370.00 | 978 | — | — |
| 2019-07-24 | $376.00 | $376.00 | 2,507 | — | — |
| 2019-07-23 | $376.00 | $376.00 | 1,334 | — | — |
| 2019-07-22 | $370.00 | $370.00 | 2,000 | — | — |
| 2019-07-19 | $384.00 | $384.00 | 1,074 | — | — |
| 2019-07-18 | $366.00 | $366.00 | 1,432 | — | — |
| 2019-07-17 | $376.00 | $376.00 | 1,818 | — | — |
| 2019-07-16 | $378.00 | $378.00 | 2,228 | — | — |
| 2019-07-15 | $368.00 | $368.00 | 1,148 | — | — |
| 2019-07-12 | $372.00 | $372.00 | 2,346 | — | — |
| 2019-07-11 | $384.00 | $384.00 | 2,673 | — | — |
| 2019-07-10 | $394.00 | $394.00 | 3,871 | — | — |
| 2019-07-09 | $378.00 | $378.00 | 10,066 | — | — |
| 2019-07-08 | $374.00 | $374.00 | 3,263 | — | — |
| 2019-07-05 | $372.00 | $372.00 | 2,893 | — | — |
| 2019-07-03 | $366.00 | $366.00 | 8,294 | — | — |
| 2019-07-02 | $368.00 | $368.00 | 4,356 | — | — |
| 2019-07-01 | $322.00 | $322.00 | 2,306 | — | — |
| 2019-06-28 | $334.00 | $334.00 | 2,046 | — | — |
| 2019-06-27 | $302.00 | $302.00 | 3,249 | — | — |
| 2019-06-26 | $322.00 | $322.00 | 1,939 | — | — |
| 2019-06-25 | $302.00 | $302.00 | 2,589 | — | — |
| 2019-06-24 | $322.00 | $322.00 | 1,019 | — | — |
| 2019-06-21 | $324.00 | $324.00 | 1,709 | — | — |
| 2019-06-20 | $324.00 | $324.00 | 1,446 | — | — |
| 2019-06-19 | $322.00 | $322.00 | 1,097 | — | — |
| 2019-06-18 | $334.00 | $334.00 | 1,962 | — | — |
| 2019-06-17 | $316.00 | $316.00 | 3,489 | — | — |
| 2019-06-14 | $314.00 | $314.00 | 3,795 | — | — |
| 2019-06-13 | $312.00 | $312.00 | 2,368 | — | — |
| 2019-06-12 | $326.00 | $326.00 | 1,656 | — | — |
| 2019-06-11 | $324.00 | $324.00 | 1,853 | — | — |
| 2019-06-10 | $334.00 | $334.00 | 3,021 | — | — |
| 2019-06-07 | $366.00 | $366.00 | 3,769 | — | — |
| 2019-06-06 | $320.00 | $320.00 | 4,840 | — | — |
| 2019-06-05 | $346.00 | $346.00 | 2,435 | — | — |
| 2019-06-04 | $370.00 | $370.00 | 1,111 | — | — |
| 2019-06-03 | $372.00 | $372.00 | 2,168 | — | — |
| 2019-05-31 | $360.00 | $360.00 | 1,922 | — | — |
| 2019-05-30 | $388.00 | $388.00 | 2,495 | — | — |
| 2019-05-29 | $370.00 | $370.00 | 2,935 | — | — |
| 2019-05-28 | $374.00 | $374.00 | 1,209 | — | — |
| 2019-05-24 | $378.00 | $378.00 | 5,323 | — | — |
| 2019-05-23 | $362.00 | $362.00 | 3,252 | — | — |
| 2019-05-22 | $372.00 | $372.00 | 3,043 | — | — |
| 2019-05-21 | $390.00 | $390.00 | 3,038 | — | — |
| 2019-05-20 | $392.00 | $392.00 | 4,971 | — | — |
| 2019-05-17 | $392.00 | $392.00 | 3,557 | — | — |
| 2019-05-16 | $408.00 | $408.00 | 4,409 | — | — |
| 2019-05-15 | $408.00 | $408.00 | 5,262 | — | — |
| 2019-05-14 | $414.00 | $414.00 | 4,102 | — | — |
| 2019-05-13 | $410.00 | $410.00 | 6,992 | — | — |
| 2019-05-10 | $414.00 | $414.00 | 20,843 | — | — |
| 2019-05-09 | $514.00 | $514.00 | 2,018 | — | — |
| 2019-05-08 | $518.00 | $518.00 | 1,326 | — | — |
| 2019-05-07 | $502.00 | $502.00 | 1,405 | — | — |
| 2019-05-06 | $508.00 | $508.00 | 1,120 | — | — |
| 2019-05-03 | $496.00 | $496.00 | 2,511 | — | — |
| 2019-05-02 | $470.00 | $470.00 | 3,394 | — | — |
| 2019-05-01 | $482.00 | $482.00 | 1,820 | — | — |
| 2019-04-30 | $502.00 | $502.00 | 1,548 | — | — |
| 2019-04-29 | $532.00 | $532.00 | 3,791 | — | — |
| 2019-04-26 | $488.00 | $488.00 | 1,940 | — | — |
| 2019-04-25 | $500.00 | $500.00 | 1,591 | — | — |
| 2019-04-24 | $520.00 | $520.00 | 1,139 | — | — |
| 2019-04-23 | $552.00 | $552.00 | 1,915 | — | — |
| 2019-04-22 | $540.00 | $540.00 | 1,791 | — | — |
| 2019-04-18 | $508.00 | $508.00 | 2,917 | — | — |
| 2019-04-17 | $530.00 | $530.00 | 2,229 | — | — |
| 2019-04-16 | $558.00 | $558.00 | 2,575 | — | — |
| 2019-04-15 | $586.00 | $586.00 | 2,180 | — | — |
| 2019-04-12 | $606.00 | $606.00 | 1,861 | — | — |
| 2019-04-11 | $588.00 | $588.00 | 1,554 | — | — |
| 2019-04-10 | $594.00 | $594.00 | 2,482 | — | — |
| 2019-04-09 | $600.00 | $600.00 | 2,475 | — | — |
| 2019-04-08 | $596.00 | $596.00 | 908 | — | — |
| 2019-04-05 | $602.00 | $602.00 | 1,960 | — | — |
| 2019-04-04 | $620.00 | $620.00 | 1,700 | — | — |
| 2019-04-03 | $602.00 | $602.00 | 1,493 | — | — |
| 2019-04-02 | $604.00 | $604.00 | 4,243 | — | — |
| 2019-04-01 | $620.00 | $620.00 | 4,257 | — | — |
| 2019-03-29 | $614.00 | $614.00 | 2,292 | — | — |
| 2019-03-28 | $636.00 | $636.00 | 4,262 | — | — |
| 2019-03-27 | $582.00 | $582.00 | 2,595 | — | — |
| 2019-03-26 | $604.00 | $604.00 | 3,947 | — | — |
| 2019-03-25 | $590.00 | $590.00 | 12,554 | — | — |
| 2019-03-22 | $692.00 | $692.00 | 2,466 | — | — |
| 2019-03-21 | $732.00 | $732.00 | 2,793 | — | — |
| 2019-03-20 | $748.00 | $748.00 | 2,553 | — | — |
| 2019-03-19 | $782.00 | $782.00 | 3,477 | — | — |
| 2019-03-18 | $796.00 | $796.00 | 4,893 | — | — |
| 2019-03-15 | $836.00 | $836.00 | 7,305 | — | — |
| 2019-03-14 | $770.00 | $770.00 | 2,448 | — | — |
| 2019-03-13 | $762.00 | $762.00 | 3,057 | — | — |
| 2019-03-12 | $758.00 | $758.00 | 2,311 | — | — |
| 2019-03-11 | $744.00 | $744.00 | 4,293 | — | — |
| 2019-03-08 | $710.00 | $710.00 | 7,780 | — | — |
| 2019-03-07 | $794.00 | $794.00 | 7,126 | — | — |
| 2019-03-06 | $814.00 | $814.00 | 15,393 | — | — |
| 2019-03-05 | $800.00 | $800.00 | 21,369 | — | — |
| 2019-03-04 | $668.00 | $668.00 | 6,826 | — | — |
| 2019-03-01 | $686.00 | $686.00 | 17,040 | — | — |
| 2019-02-28 | $566.00 | $566.00 | 5,527 | — | — |
| 2019-02-27 | $594.00 | $594.00 | 3,352 | — | — |
| 2019-02-26 | $604.00 | $604.00 | 3,206 | — | — |
| 2019-02-25 | $616.00 | $616.00 | 3,689 | — | — |
| 2019-02-22 | $586.00 | $586.00 | 6,832 | — | — |
| 2019-02-21 | $504.00 | $504.00 | 851 | — | — |
| 2019-02-20 | $512.00 | $512.00 | 1,841 | — | — |
| 2019-02-19 | $494.00 | $494.00 | 1,219 | — | — |
| 2019-02-15 | $518.00 | $518.00 | 1,310 | — | — |
| 2019-02-14 | $508.00 | $508.00 | 1,209 | — | — |
| 2019-02-13 | $492.00 | $492.00 | 755 | — | — |
| 2019-02-12 | $496.00 | $496.00 | 1,754 | — | — |
| 2019-02-11 | $474.00 | $474.00 | 615 | — | — |
| 2019-02-08 | $478.00 | $478.00 | 976 | — | — |
| 2019-02-07 | $468.00 | $468.00 | 1,340 | — | — |
| 2019-02-06 | $506.00 | $506.00 | 1,427 | — | — |
| 2019-02-05 | $498.00 | $498.00 | 2,926 | — | — |
| 2019-02-04 | $508.00 | $508.00 | 2,140 | — | — |
| 2019-02-01 | $498.00 | $498.00 | 4,376 | — | — |
| 2019-01-31 | $454.00 | $454.00 | 945 | — | — |
| 2019-01-30 | $450.00 | $450.00 | 867 | — | — |
| 2019-01-29 | $438.00 | $438.00 | 751 | — | — |
| 2019-01-28 | $448.00 | $448.00 | 1,411 | — | — |
| 2019-01-25 | $444.00 | $444.00 | 2,198 | — | — |
| 2019-01-24 | $454.00 | $454.00 | 1,704 | — | — |
| 2019-01-23 | $432.00 | $432.00 | 1,924 | — | — |
| 2019-01-22 | $432.00 | $432.00 | 2,762 | — | — |
| 2019-01-18 | $418.00 | $418.00 | 2,336 | — | — |
| 2019-01-17 | $432.00 | $432.00 | 6,180 | — | — |
| 2019-01-16 | $396.00 | $396.00 | 3,581 | — | — |
| 2019-01-15 | $456.00 | $456.00 | 1,277 | — | — |
| 2019-01-14 | $434.00 | $434.00 | 3,515 | — | — |
| 2019-01-11 | $466.00 | $466.00 | 8,772 | — | — |
| 2019-01-10 | $414.00 | $414.00 | 1,840 | — | — |
| 2019-01-09 | $360.00 | $360.00 | 766 | — | — |
| 2019-01-08 | $364.00 | $364.00 | 1,343 | — | — |
| 2019-01-07 | $380.00 | $380.00 | 1,266 | — | — |
| 2019-01-04 | $376.00 | $376.00 | 443 | — | — |
| 2019-01-03 | $362.00 | $362.00 | 580 | — | — |
| 2019-01-02 | $370.00 | $370.00 | 895 | — | — |