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
- 2008-09-25 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 | $194.00 | $194.00 | 886 | — | — |
| 2019-12-30 | $188.00 | $188.00 | 628 | — | — |
| 2019-12-27 | $196.00 | $196.00 | 563 | — | — |
| 2019-12-26 | $204.00 | $204.00 | 956 | — | — |
| 2019-12-24 | $210.00 | $210.00 | 1,673 | — | — |
| 2019-12-23 | $184.00 | $184.00 | 1,150 | — | — |
| 2019-12-20 | $172.00 | $172.00 | 639 | — | — |
| 2019-12-19 | $166.00 | $166.00 | 1,489 | — | — |
| 2019-12-18 | $158.00 | $158.00 | 301 | — | — |
| 2019-12-17 | $160.00 | $160.00 | 827 | — | — |
| 2019-12-16 | $166.00 | $166.00 | 278 | — | — |
| 2019-12-13 | $182.00 | $182.00 | 1,139 | — | — |
| 2019-12-12 | $166.00 | $166.00 | 1,540 | — | — |
| 2019-12-11 | $138.00 | $138.00 | 221 | — | — |
| 2019-12-10 | $138.00 | $138.00 | 714 | — | — |
| 2019-12-09 | $134.00 | $134.00 | 1,311 | — | — |
| 2019-12-06 | $148.00 | $148.00 | 1,413 | — | — |
| 2019-12-05 | $160.00 | $160.00 | 237 | — | — |
| 2019-12-04 | $166.00 | $166.00 | 196 | — | — |
| 2019-12-03 | $164.00 | $164.00 | 116 | — | — |
| 2019-12-02 | $162.00 | $162.00 | 631 | — | — |
| 2019-11-29 | $168.00 | $168.00 | 159 | — | — |
| 2019-11-27 | $164.00 | $164.00 | 554 | — | — |
| 2019-11-26 | $152.00 | $152.00 | 431 | — | — |
| 2019-11-25 | $144.00 | $144.00 | 117 | — | — |
| 2019-11-22 | $144.00 | $144.00 | 339 | — | — |
| 2019-11-21 | $152.00 | $152.00 | 597 | — | — |
| 2019-11-20 | $150.00 | $150.00 | 449 | — | — |
| 2019-11-19 | $152.00 | $152.00 | 827 | — | — |
| 2019-11-18 | $158.00 | $158.00 | 602 | — | — |
| 2019-11-15 | $166.00 | $166.00 | 1,669 | — | — |
| 2019-11-14 | $196.00 | $196.00 | 376 | — | — |
| 2019-11-13 | $212.00 | $212.00 | 413 | — | — |
| 2019-11-12 | $200.00 | $200.00 | 319 | — | — |
| 2019-11-11 | $202.00 | $202.00 | 486 | — | — |
| 2019-11-08 | $200.00 | $200.00 | 1,025 | — | — |
| 2019-11-07 | $194.00 | $194.00 | 1,096 | — | — |
| 2019-11-06 | $208.00 | $208.00 | 328 | — | — |
| 2019-11-05 | $210.00 | $210.00 | 839 | — | — |
| 2019-11-04 | $214.00 | $214.00 | 521 | — | — |
| 2019-11-01 | $206.00 | $206.00 | 494 | — | — |
| 2019-10-31 | $206.00 | $206.00 | 147 | — | — |
| 2019-10-30 | $206.00 | $206.00 | 616 | — | — |
| 2019-10-29 | $214.00 | $214.00 | 335 | — | — |
| 2019-10-28 | $210.00 | $210.00 | 423 | — | — |
| 2019-10-25 | $224.00 | $224.00 | 191 | — | — |
| 2019-10-24 | $226.00 | $226.00 | 150 | — | — |
| 2019-10-23 | $228.00 | $228.00 | 165 | — | — |
| 2019-10-22 | $232.00 | $232.00 | 416 | — | — |
| 2019-10-21 | $226.00 | $226.00 | 322 | — | — |
| 2019-10-18 | $238.00 | $238.00 | 561 | — | — |
| 2019-10-17 | $246.00 | $246.00 | 1,148 | — | — |
| 2019-10-16 | $270.00 | $270.00 | 797 | — | — |
| 2019-10-15 | $244.00 | $244.00 | 239 | — | — |
| 2019-10-14 | $242.00 | $242.00 | 772 | — | — |
| 2019-10-11 | $242.00 | $242.00 | 1,043 | — | — |
| 2019-10-10 | $208.00 | $208.00 | 208 | — | — |
| 2019-10-09 | $206.00 | $206.00 | 438 | — | — |
| 2019-10-08 | $198.00 | $198.00 | 356 | — | — |
| 2019-10-07 | $202.00 | $202.00 | 825 | — | — |
| 2019-10-04 | $200.00 | $200.00 | 679 | — | — |
| 2019-10-03 | $218.00 | $218.00 | 462 | — | — |
| 2019-10-02 | $224.00 | $224.00 | 527 | — | — |
| 2019-10-01 | $230.00 | $230.00 | 746 | — | — |
| 2019-09-30 | $242.00 | $242.00 | 898 | — | — |
| 2019-09-27 | $246.00 | $246.00 | 1,287 | — | — |
| 2019-09-26 | $276.00 | $276.00 | 677 | — | — |
| 2019-09-25 | $276.00 | $276.00 | 824 | — | — |
| 2019-09-24 | $284.00 | $284.00 | 2,178 | — | — |
| 2019-09-23 | $280.00 | $280.00 | 305 | — | — |
| 2019-09-20 | $270.00 | $270.00 | 408 | — | — |
| 2019-09-19 | $278.00 | $278.00 | 829 | — | — |
| 2019-09-18 | $284.00 | $284.00 | 2,187 | — | — |
| 2019-09-17 | $292.00 | $292.00 | 674 | — | — |
| 2019-09-16 | $288.00 | $288.00 | 399 | — | — |
| 2019-09-13 | $286.00 | $286.00 | 919 | — | — |
| 2019-09-12 | $278.00 | $278.00 | 914 | — | — |
| 2019-09-11 | $282.00 | $282.00 | 671 | — | — |
| 2019-09-10 | $280.00 | $280.00 | 1,486 | — | — |
| 2019-09-09 | $266.00 | $266.00 | 154 | — | — |
| 2019-09-06 | $264.00 | $264.00 | 187 | — | — |
| 2019-09-05 | $266.00 | $266.00 | 449 | — | — |
| 2019-09-04 | $274.00 | $274.00 | 225 | — | — |
| 2019-09-03 | $276.00 | $276.00 | 217 | — | — |
| 2019-08-30 | $278.00 | $278.00 | 265 | — | — |
| 2019-08-29 | $276.00 | $276.00 | 442 | — | — |
| 2019-08-28 | $272.00 | $272.00 | 238 | — | — |
| 2019-08-27 | $264.00 | $264.00 | 837 | — | — |
| 2019-08-26 | $264.00 | $264.00 | 173 | — | — |
| 2019-08-23 | $270.00 | $270.00 | 385 | — | — |
| 2019-08-22 | $276.00 | $276.00 | 237 | — | — |
| 2019-08-21 | $282.00 | $282.00 | 165 | — | — |
| 2019-08-20 | $282.00 | $282.00 | 243 | — | — |
| 2019-08-19 | $284.00 | $284.00 | 326 | — | — |
| 2019-08-16 | $266.00 | $266.00 | 136 | — | — |
| 2019-08-15 | $266.00 | $266.00 | 271 | — | — |
| 2019-08-14 | $276.00 | $276.00 | 281 | — | — |
| 2019-08-13 | $278.00 | $278.00 | 484 | — | — |
| 2019-08-12 | $274.00 | $274.00 | 441 | — | — |
| 2019-08-09 | $274.00 | $274.00 | 387 | — | — |
| 2019-08-08 | $280.00 | $280.00 | 503 | — | — |
| 2019-08-07 | $266.00 | $266.00 | 589 | — | — |
| 2019-08-06 | $272.00 | $272.00 | 903 | — | — |
| 2019-08-05 | $274.00 | $274.00 | 1,402 | — | — |
| 2019-08-02 | $278.00 | $278.00 | 988 | — | — |
| 2019-08-01 | $302.00 | $302.00 | 722 | — | — |
| 2019-07-31 | $312.00 | $312.00 | 770 | — | — |
| 2019-07-30 | $320.00 | $320.00 | 5,069 | — | — |
| 2019-07-29 | $318.00 | $318.00 | 1,006 | — | — |
| 2019-07-26 | $326.00 | $326.00 | 528 | — | — |
| 2019-07-25 | $332.00 | $332.00 | 494 | — | — |
| 2019-07-24 | $342.00 | $342.00 | 430 | — | — |
| 2019-07-23 | $342.00 | $342.00 | 472 | — | — |
| 2019-07-22 | $338.00 | $338.00 | 677 | — | — |
| 2019-07-19 | $340.00 | $340.00 | 642 | — | — |
| 2019-07-18 | $344.00 | $344.00 | 599 | — | — |
| 2019-07-17 | $356.00 | $356.00 | 899 | — | — |
| 2019-07-16 | $364.00 | $364.00 | 453 | — | — |
| 2019-07-15 | $354.00 | $354.00 | 246 | — | — |
| 2019-07-12 | $356.00 | $356.00 | 811 | — | — |
| 2019-07-11 | $356.00 | $356.00 | 845 | — | — |
| 2019-07-10 | $362.00 | $362.00 | 1,272 | — | — |
| 2019-07-09 | $378.00 | $378.00 | 1,305 | — | — |
| 2019-07-08 | $390.00 | $390.00 | 16,838 | — | — |
| 2019-07-05 | $370.00 | $370.00 | 190 | — | — |
| 2019-07-03 | $368.00 | $368.00 | 104 | — | — |
| 2019-07-02 | $374.00 | $374.00 | 428 | — | — |
| 2019-07-01 | $384.00 | $384.00 | 623 | — | — |
| 2019-06-28 | $378.00 | $378.00 | 718 | — | — |
| 2019-06-27 | $362.00 | $362.00 | 274 | — | — |
| 2019-06-26 | $348.00 | $348.00 | 443 | — | — |
| 2019-06-25 | $366.00 | $366.00 | 199 | — | — |
| 2019-06-24 | $362.00 | $362.00 | 304 | — | — |
| 2019-06-21 | $368.00 | $368.00 | 287 | — | — |
| 2019-06-20 | $374.00 | $374.00 | 639 | — | — |
| 2019-06-19 | $374.00 | $374.00 | 317 | — | — |
| 2019-06-18 | $380.00 | $380.00 | 698 | — | — |
| 2019-06-17 | $362.00 | $362.00 | 384 | — | — |
| 2019-06-14 | $348.00 | $348.00 | 212 | — | — |
| 2019-06-13 | $352.00 | $352.00 | 420 | — | — |
| 2019-06-12 | $362.00 | $362.00 | 647 | — | — |
| 2019-06-11 | $346.00 | $346.00 | 414 | — | — |
| 2019-06-10 | $340.00 | $340.00 | 385 | — | — |
| 2019-06-07 | $340.00 | $340.00 | 418 | — | — |
| 2019-06-06 | $324.00 | $324.00 | 632 | — | — |
| 2019-06-05 | $342.00 | $342.00 | 768 | — | — |
| 2019-06-04 | $350.00 | $350.00 | 1,146 | — | — |
| 2019-06-03 | $304.00 | $304.00 | 936 | — | — |
| 2019-05-31 | $322.00 | $322.00 | 1,335 | — | — |
| 2019-05-30 | $342.00 | $342.00 | 1,240 | — | — |
| 2019-05-29 | $358.00 | $358.00 | 953 | — | — |
| 2019-05-28 | $366.00 | $366.00 | 531 | — | — |
| 2019-05-24 | $378.00 | $378.00 | 431 | — | — |
| 2019-05-23 | $374.00 | $374.00 | 1,170 | — | — |
| 2019-05-22 | $398.00 | $398.00 | 898 | — | — |
| 2019-05-21 | $382.00 | $382.00 | 1,165 | — | — |
| 2019-05-20 | $360.00 | $360.00 | 1,566 | — | — |
| 2019-05-17 | $380.00 | $380.00 | 2,574 | — | — |
| 2019-05-16 | $386.00 | $386.00 | 2,484 | — | — |
| 2019-05-15 | $416.00 | $416.00 | 3,271 | — | — |
| 2019-05-14 | $434.00 | $434.00 | 28,849 | — | — |
| 2019-05-13 | $446.00 | $446.00 | 959 | — | — |
| 2019-05-10 | $442.00 | $442.00 | 1,123 | — | — |
| 2019-05-09 | $446.00 | $446.00 | 1,242 | — | — |
| 2019-05-08 | $464.00 | $464.00 | 684 | — | — |
| 2019-05-07 | $454.00 | $454.00 | 3,014 | — | — |
| 2019-05-06 | $464.00 | $464.00 | 2,319 | — | — |
| 2019-05-03 | $448.00 | $448.00 | 3,859 | — | — |
| 2019-05-02 | $418.00 | $418.00 | 1,123 | — | — |
| 2019-05-01 | $406.00 | $406.00 | 847 | — | — |
| 2019-04-30 | $410.00 | $410.00 | 2,167 | — | — |
| 2019-04-29 | $388.00 | $388.00 | 1,276 | — | — |
| 2019-04-26 | $396.00 | $396.00 | 641 | — | — |
| 2019-04-25 | $394.00 | $394.00 | 816 | — | — |
| 2019-04-24 | $398.00 | $398.00 | 1,648 | — | — |
| 2019-04-23 | $382.00 | $382.00 | 2,778 | — | — |
| 2019-04-22 | $374.00 | $374.00 | 1,285 | — | — |
| 2019-04-18 | $366.00 | $366.00 | 2,287 | — | — |
| 2019-04-17 | $400.00 | $400.00 | 2,079 | — | — |
| 2019-04-16 | $414.00 | $414.00 | 1,898 | — | — |
| 2019-04-15 | $396.00 | $396.00 | 1,046 | — | — |
| 2019-04-12 | $400.00 | $400.00 | 1,639 | — | — |
| 2019-04-11 | $390.00 | $390.00 | 1,708 | — | — |
| 2019-04-10 | $372.00 | $372.00 | 1,954 | — | — |
| 2019-04-09 | $386.00 | $386.00 | 775 | — | — |
| 2019-04-08 | $388.00 | $388.00 | 1,504 | — | — |
| 2019-04-05 | $382.00 | $382.00 | 1,846 | — | — |
| 2019-04-04 | $360.00 | $360.00 | 1,313 | — | — |
| 2019-04-03 | $366.00 | $366.00 | 5,383 | — | — |
| 2019-04-02 | $344.00 | $344.00 | 1,271 | — | — |
| 2019-04-01 | $336.00 | $336.00 | 1,046 | — | — |
| 2019-03-29 | $334.00 | $334.00 | 1,862 | — | — |
| 2019-03-28 | $346.00 | $346.00 | 1,947 | — | — |
| 2019-03-27 | $338.00 | $338.00 | 2,286 | — | — |
| 2019-03-26 | $322.00 | $322.00 | 1,141 | — | — |
| 2019-03-25 | $320.00 | $320.00 | 3,476 | — | — |
| 2019-03-22 | $358.00 | $358.00 | 3,690 | — | — |
| 2019-03-21 | $380.00 | $380.00 | 3,408 | — | — |
| 2019-03-20 | $406.00 | $406.00 | 13,001 | — | — |
| 2019-03-19 | $408.00 | $408.00 | 52,964 | — | — |
| 2019-03-18 | $344.00 | $344.00 | 4,708 | — | — |
| 2019-03-15 | $302.00 | $302.00 | 2,135 | — | — |
| 2019-03-14 | $320.00 | $320.00 | 2,087 | — | — |
| 2019-03-13 | $328.00 | $328.00 | 5,230 | — | — |
| 2019-03-12 | $318.00 | $318.00 | 5,866 | — | — |
| 2019-03-11 | $288.00 | $288.00 | 3,679 | — | — |
| 2019-03-08 | $282.00 | $282.00 | 7,769 | — | — |
| 2019-03-07 | $280.00 | $280.00 | 11,089 | — | — |
| 2019-03-06 | $284.00 | $284.00 | 97,120 | — | — |
| 2019-03-05 | $220.00 | $220.00 | 439 | — | — |
| 2019-03-04 | $212.00 | $212.00 | 2,176 | — | — |
| 2019-03-01 | $232.00 | $232.00 | 236 | — | — |
| 2019-02-28 | $234.00 | $234.00 | 303 | — | — |
| 2019-02-27 | $238.00 | $238.00 | 578 | — | — |
| 2019-02-26 | $240.00 | $240.00 | 660 | — | — |
| 2019-02-25 | $246.00 | $246.00 | 1,082 | — | — |
| 2019-02-22 | $234.00 | $234.00 | 1,447 | — | — |
| 2019-02-21 | $220.00 | $220.00 | 917 | — | — |
| 2019-02-20 | $216.00 | $216.00 | 496 | — | — |
| 2019-02-19 | $218.00 | $218.00 | 756 | — | — |
| 2019-02-15 | $214.00 | $214.00 | 399 | — | — |
| 2019-02-14 | $208.00 | $208.00 | 827 | — | — |
| 2019-02-13 | $224.00 | $224.00 | 1,492 | — | — |
| 2019-02-12 | $208.00 | $208.00 | 1,250 | — | — |
| 2019-02-11 | $206.00 | $206.00 | 1,729 | — | — |
| 2019-02-08 | $206.00 | $206.00 | 1,286 | — | — |
| 2019-02-07 | $214.00 | $214.00 | 5,770 | — | — |
| 2019-02-06 | $264.00 | $264.00 | 2,912 | — | — |
| 2019-02-05 | $270.00 | $270.00 | 1,967 | — | — |
| 2019-02-04 | $268.00 | $268.00 | 4,554 | — | — |
| 2019-02-01 | $248.00 | $248.00 | 2,151 | — | — |
| 2019-01-31 | $236.00 | $236.00 | 2,377 | — | — |
| 2019-01-30 | $236.00 | $236.00 | 3,600 | — | — |
| 2019-01-29 | $228.00 | $228.00 | 1,899 | — | — |
| 2019-01-28 | $214.00 | $214.00 | 972 | — | — |
| 2019-01-25 | $224.00 | $224.00 | 3,968 | — | — |
| 2019-01-24 | $200.00 | $200.00 | 310 | — | — |
| 2019-01-23 | $200.00 | $200.00 | 758 | — | — |
| 2019-01-22 | $214.00 | $214.00 | 1,662 | — | — |
| 2019-01-18 | $210.00 | $210.00 | 1,125 | — | — |
| 2019-01-17 | $200.00 | $200.00 | 961 | — | — |
| 2019-01-16 | $194.00 | $194.00 | 1,616 | — | — |
| 2019-01-15 | $212.00 | $212.00 | 13,176 | — | — |
| 2019-01-14 | $184.00 | $184.00 | 326 | — | — |
| 2019-01-11 | $194.00 | $194.00 | 555 | — | — |
| 2019-01-10 | $198.00 | $198.00 | 1,402 | — | — |
| 2019-01-09 | $188.00 | $188.00 | 221 | — | — |
| 2019-01-08 | $184.00 | $184.00 | 259 | — | — |
| 2019-01-07 | $182.00 | $182.00 | 657 | — | — |
| 2019-01-04 | $170.00 | $170.00 | 373 | — | — |
| 2019-01-03 | $166.00 | $166.00 | 557 | — | — |
| 2019-01-02 | $160.00 | $160.00 | 520 | — | — |