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
- 2018-05-02 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 | $600.00 | $600.00 | 260 | — | — |
| 2019-12-30 | $601.98 | $601.98 | 1,874 | — | — |
| 2019-12-27 | $599.00 | $599.00 | 3,246 | — | — |
| 2019-12-26 | $585.70 | $585.70 | 849 | — | — |
| 2019-12-24 | $577.66 | $577.66 | 625 | — | — |
| 2019-12-23 | $562.00 | $562.00 | 499 | — | — |
| 2019-12-20 | $571.14 | $571.14 | 1,578 | — | — |
| 2019-12-19 | $581.05 | $581.05 | 489 | — | — |
| 2019-12-18 | $591.03 | $591.03 | 695 | — | — |
| 2019-12-17 | $595.82 | $595.82 | 390 | — | — |
| 2019-12-16 | $582.00 | $582.00 | 832 | — | — |
| 2019-12-13 | $580.00 | $580.00 | 0 | — | — |
| 2019-12-12 | $580.00 | $580.00 | 216 | — | — |
| 2019-12-11 | $573.00 | $573.00 | 0 | — | — |
| 2019-12-10 | $573.00 | $573.00 | 125 | — | — |
| 2019-12-09 | $583.70 | $583.70 | 168 | — | — |
| 2019-12-06 | $586.99 | $586.99 | 514 | — | — |
| 2019-12-05 | $558.51 | $558.51 | 249 | — | — |
| 2019-12-04 | $561.70 | $561.70 | 337 | — | — |
| 2019-12-03 | $560.00 | $560.00 | 206 | — | — |
| 2019-12-02 | $565.00 | $565.00 | 742 | — | — |
| 2019-11-29 | $577.99 | $577.99 | 0 | — | — |
| 2019-11-27 | $577.99 | $577.99 | 343 | — | — |
| 2019-11-26 | $592.79 | $592.79 | 1,248 | — | — |
| 2019-11-25 | $567.00 | $567.00 | 650 | — | — |
| 2019-11-22 | $577.60 | $577.60 | 210 | — | — |
| 2019-11-21 | $582.95 | $582.95 | 921 | — | — |
| 2019-11-20 | $571.42 | $571.42 | 228 | — | — |
| 2019-11-19 | $563.83 | $563.83 | 1,069 | — | — |
| 2019-11-18 | $574.03 | $574.03 | 2,933 | — | — |
| 2019-11-15 | $588.00 | $588.00 | 26 | — | — |
| 2019-11-14 | $557.60 | $557.60 | 117 | — | — |
| 2019-11-13 | $564.63 | $564.63 | 872 | — | — |
| 2019-11-12 | $569.00 | $569.00 | 304 | — | — |
| 2019-11-11 | $555.00 | $555.00 | 951 | — | — |
| 2019-11-08 | $544.01 | $544.01 | 110 | — | — |
| 2019-11-07 | $550.21 | $550.21 | 238 | — | — |
| 2019-11-06 | $535.17 | $535.17 | 387 | — | — |
| 2019-11-05 | $529.99 | $529.99 | 2,404 | — | — |
| 2019-11-04 | $487.00 | $487.00 | 888 | — | — |
| 2019-11-01 | $454.48 | $454.48 | 172 | — | — |
| 2019-10-31 | $431.00 | $431.00 | 0 | — | — |
| 2019-10-30 | $431.00 | $431.00 | 79 | — | — |
| 2019-10-29 | $418.00 | $418.00 | 718 | — | — |
| 2019-10-28 | $430.50 | $430.50 | 444 | — | — |
| 2019-10-25 | $435.00 | $435.00 | 171 | — | — |
| 2019-10-24 | $435.00 | $435.00 | 20 | — | — |
| 2019-10-23 | $434.80 | $434.80 | 1,402 | — | — |
| 2019-10-22 | $435.00 | $435.00 | 263 | — | — |
| 2019-10-21 | $435.00 | $435.00 | 296 | — | — |
| 2019-10-18 | $417.00 | $417.00 | 89 | — | — |
| 2019-10-17 | $423.02 | $423.02 | 333 | — | — |
| 2019-10-16 | $422.30 | $422.30 | 278 | — | — |
| 2019-10-15 | $409.20 | $409.20 | 341 | — | — |
| 2019-10-14 | $414.43 | $414.43 | 131 | — | — |
| 2019-10-11 | $430.50 | $430.50 | 321 | — | — |
| 2019-10-10 | $447.00 | $447.00 | 78 | — | — |
| 2019-10-09 | $450.00 | $450.00 | 825 | — | — |
| 2019-10-08 | $473.00 | $473.00 | 1,086 | — | — |
| 2019-10-07 | $511.00 | $511.00 | 197 | — | — |
| 2019-10-04 | $522.00 | $522.00 | 86 | — | — |
| 2019-10-03 | $515.41 | $515.41 | 242 | — | — |
| 2019-10-02 | $529.74 | $529.74 | 186 | — | — |
| 2019-10-01 | $545.00 | $545.00 | 13 | — | — |
| 2019-09-30 | $561.18 | $561.18 | 64 | — | — |
| 2019-09-27 | $558.00 | $558.00 | 69 | — | — |
| 2019-09-26 | $566.77 | $566.77 | 143 | — | — |
| 2019-09-25 | $560.00 | $560.00 | 138 | — | — |
| 2019-09-24 | $543.58 | $543.58 | 141 | — | — |
| 2019-09-23 | $566.95 | $566.95 | 458 | — | — |
| 2019-09-20 | $561.66 | $561.66 | 531 | — | — |
| 2019-09-19 | $579.24 | $579.24 | 855 | — | — |
| 2019-09-18 | $568.95 | $568.95 | 182 | — | — |
| 2019-09-17 | $567.00 | $567.00 | 169 | — | — |
| 2019-09-16 | $557.45 | $557.45 | 199 | — | — |
| 2019-09-13 | $538.15 | $538.15 | 343 | — | — |
| 2019-09-12 | $558.94 | $558.94 | 240 | — | — |
| 2019-09-11 | $557.70 | $557.70 | 720 | — | — |
| 2019-09-10 | $542.61 | $542.61 | 253 | — | — |
| 2019-09-09 | $525.94 | $525.94 | 527 | — | — |
| 2019-09-06 | $485.55 | $485.55 | 74 | — | — |
| 2019-09-05 | $460.15 | $460.15 | 94 | — | — |
| 2019-09-04 | $455.12 | $455.12 | 156 | — | — |
| 2019-09-03 | $457.12 | $457.12 | 139 | — | — |
| 2019-08-30 | $439.76 | $439.76 | 255 | — | — |
| 2019-08-29 | $443.51 | $443.51 | 890 | — | — |
| 2019-08-28 | $451.01 | $451.01 | 70 | — | — |
| 2019-08-27 | $451.00 | $451.00 | 927 | — | — |
| 2019-08-26 | $452.00 | $452.00 | 195 | — | — |
| 2019-08-23 | $448.00 | $448.00 | 152 | — | — |
| 2019-08-22 | $470.51 | $470.51 | 461 | — | — |
| 2019-08-21 | $486.00 | $486.00 | 71 | — | — |
| 2019-08-20 | $495.67 | $495.67 | 213 | — | — |
| 2019-08-19 | $500.00 | $500.00 | 85 | — | — |
| 2019-08-16 | $499.98 | $499.98 | 305 | — | — |
| 2019-08-15 | $501.00 | $501.00 | 342 | — | — |
| 2019-08-14 | $500.72 | $500.72 | 494 | — | — |
| 2019-08-13 | $519.97 | $519.97 | 130 | — | — |
| 2019-08-12 | $517.59 | $517.59 | 59 | — | — |
| 2019-08-09 | $527.57 | $527.57 | 433 | — | — |
| 2019-08-08 | $521.00 | $521.00 | 505 | — | — |
| 2019-08-07 | $495.02 | $495.02 | 61 | — | — |
| 2019-08-06 | $480.00 | $480.00 | 70 | — | — |
| 2019-08-05 | $475.00 | $475.00 | 0 | — | — |
| 2019-08-02 | $475.00 | $475.00 | 175 | — | — |
| 2019-08-01 | $445.00 | $445.00 | 314 | — | — |
| 2019-07-31 | $457.00 | $457.00 | 287 | — | — |
| 2019-07-30 | $461.50 | $461.50 | 296 | — | — |
| 2019-07-29 | $459.50 | $459.50 | 269 | — | — |
| 2019-07-26 | $462.01 | $462.01 | 259 | — | — |
| 2019-07-25 | $470.20 | $470.20 | 555 | — | — |
| 2019-07-24 | $495.50 | $495.50 | 93 | — | — |
| 2019-07-23 | $492.42 | $492.42 | 67 | — | — |
| 2019-07-22 | $512.00 | $512.00 | 0 | — | — |
| 2019-07-19 | $512.00 | $512.00 | 110 | — | — |
| 2019-07-18 | $515.00 | $515.00 | 253 | — | — |
| 2019-07-17 | $507.01 | $507.01 | 258 | — | — |
| 2019-07-16 | $510.80 | $510.80 | 118 | — | — |
| 2019-07-15 | $518.00 | $518.00 | 36 | — | — |
| 2019-07-12 | $520.75 | $520.75 | 195 | — | — |
| 2019-07-11 | $525.00 | $525.00 | 104 | — | — |
| 2019-07-10 | $538.00 | $538.00 | 202 | — | — |
| 2019-07-09 | $516.20 | $516.20 | 498 | — | — |
| 2019-07-08 | $515.78 | $515.78 | 171 | — | — |
| 2019-07-05 | $517.28 | $517.28 | 101 | — | — |
| 2019-07-03 | $508.01 | $508.01 | 441 | — | — |
| 2019-07-02 | $516.01 | $516.01 | 506 | — | — |
| 2019-07-01 | $516.02 | $516.02 | 642 | — | — |
| 2019-06-28 | $530.52 | $530.52 | 12,284 | — | — |
| 2019-06-27 | $541.04 | $541.04 | 1,019 | — | — |
| 2019-06-26 | $540.12 | $540.12 | 348 | — | — |
| 2019-06-25 | $542.69 | $542.69 | 915 | — | — |
| 2019-06-24 | $546.92 | $546.92 | 736 | — | — |
| 2019-06-21 | $584.00 | $584.00 | 470 | — | — |
| 2019-06-20 | $599.95 | $599.95 | 397 | — | — |
| 2019-06-19 | $564.30 | $564.30 | 600 | — | — |
| 2019-06-18 | $583.10 | $583.10 | 450 | — | — |
| 2019-06-17 | $617.96 | $617.96 | 1,118 | — | — |
| 2019-06-14 | $650.11 | $650.11 | 662 | — | — |
| 2019-06-13 | $640.12 | $640.12 | 2,297 | — | — |
| 2019-06-12 | $599.96 | $599.96 | 799 | — | — |
| 2019-06-11 | $585.27 | $585.27 | 852 | — | — |
| 2019-06-10 | $610.00 | $610.00 | 1,716 | — | — |
| 2019-06-07 | $625.00 | $625.00 | 341 | — | — |
| 2019-06-06 | $615.11 | $615.11 | 465 | — | — |
| 2019-06-05 | $619.73 | $619.73 | 1,279 | — | — |
| 2019-06-04 | $584.03 | $584.03 | 488 | — | — |
| 2019-06-03 | $530.01 | $530.01 | 773 | — | — |
| 2019-05-31 | $489.50 | $489.50 | 525 | — | — |
| 2019-05-30 | $517.00 | $517.00 | 151 | — | — |
| 2019-05-29 | $520.00 | $520.00 | 182 | — | — |
| 2019-05-28 | $545.00 | $545.00 | 120 | — | — |
| 2019-05-24 | $557.00 | $557.00 | 269 | — | — |
| 2019-05-23 | $550.00 | $550.00 | 400 | — | — |
| 2019-05-22 | $589.00 | $589.00 | 1,320 | — | — |
| 2019-05-21 | $573.00 | $573.00 | 603 | — | — |
| 2019-05-20 | $541.76 | $541.76 | 379 | — | — |
| 2019-05-17 | $541.20 | $541.20 | 133 | — | — |
| 2019-05-16 | $561.60 | $561.60 | 103 | — | — |
| 2019-05-15 | $559.01 | $559.01 | 98 | — | — |
| 2019-05-14 | $558.00 | $558.00 | 223 | — | — |
| 2019-05-13 | $547.00 | $547.00 | 479 | — | — |
| 2019-05-10 | $614.50 | $614.50 | 42 | — | — |
| 2019-05-09 | $609.50 | $609.50 | 67 | — | — |
| 2019-05-08 | $599.01 | $599.01 | 134 | — | — |
| 2019-05-07 | $600.00 | $600.00 | 224 | — | — |
| 2019-05-06 | $608.15 | $608.15 | 267 | — | — |
| 2019-05-03 | $667.65 | $667.65 | 111 | — | — |
| 2019-05-02 | $689.00 | $689.00 | 191 | — | — |
| 2019-05-01 | $716.11 | $716.11 | 368 | — | — |
| 2019-04-30 | $737.00 | $737.00 | 372 | — | — |
| 2019-04-29 | $758.10 | $758.10 | 481 | — | — |
| 2019-04-26 | $786.75 | $786.75 | 710 | — | — |
| 2019-04-25 | $817.00 | $817.00 | 314 | — | — |
| 2019-04-24 | $790.96 | $790.96 | 96 | — | — |
| 2019-04-23 | $773.80 | $773.80 | 536 | — | — |
| 2019-04-22 | $787.00 | $787.00 | 257 | — | — |
| 2019-04-18 | $774.97 | $774.97 | 230 | — | — |
| 2019-04-17 | $766.95 | $766.95 | 138 | — | — |
| 2019-04-16 | $760.26 | $760.26 | 50 | — | — |
| 2019-04-15 | $756.90 | $756.90 | 160 | — | — |
| 2019-04-12 | $739.01 | $739.01 | 0 | — | — |
| 2019-04-11 | $739.01 | $739.01 | 89 | — | — |
| 2019-04-10 | $743.00 | $743.00 | 118 | — | — |
| 2019-04-09 | $739.00 | $739.00 | 60 | — | — |
| 2019-04-08 | $740.21 | $740.21 | 67 | — | — |
| 2019-04-05 | $739.00 | $739.00 | 215 | — | — |
| 2019-04-04 | $740.00 | $740.00 | 31 | — | — |
| 2019-04-03 | $735.03 | $735.03 | 0 | — | — |
| 2019-04-02 | $735.03 | $735.03 | 142 | — | — |
| 2019-04-01 | $749.59 | $749.59 | 124 | — | — |
| 2019-03-29 | $735.43 | $735.43 | 232 | — | — |
| 2019-03-28 | $738.02 | $738.02 | 110 | — | — |
| 2019-03-27 | $742.50 | $742.50 | 253 | — | — |
| 2019-03-26 | $735.00 | $735.00 | 384 | — | — |
| 2019-03-25 | $710.05 | $710.05 | 50 | — | — |
| 2019-03-22 | $706.10 | $706.10 | 201 | — | — |
| 2019-03-21 | $718.00 | $718.00 | 170 | — | — |
| 2019-03-20 | $718.05 | $718.05 | 112 | — | — |
| 2019-03-19 | $721.70 | $721.70 | 155 | — | — |
| 2019-03-18 | $706.26 | $706.26 | 133 | — | — |
| 2019-03-15 | $684.24 | $684.24 | 856 | — | — |
| 2019-03-14 | $689.62 | $689.62 | 156 | — | — |
| 2019-03-13 | $693.75 | $693.75 | 391 | — | — |
| 2019-03-12 | $670.50 | $670.50 | 81 | — | — |
| 2019-03-11 | $666.00 | $666.00 | 68 | — | — |
| 2019-03-08 | $655.14 | $655.14 | 174 | — | — |
| 2019-03-07 | $665.00 | $665.00 | 211 | — | — |
| 2019-03-06 | $684.70 | $684.70 | 411 | — | — |
| 2019-03-05 | $699.50 | $699.50 | 0 | — | — |
| 2019-03-04 | $699.50 | $699.50 | 266 | — | — |
| 2019-03-01 | $700.00 | $700.00 | 107 | — | — |
| 2019-02-28 | $699.00 | $699.00 | 306 | — | — |
| 2019-02-27 | $699.64 | $699.64 | 147 | — | — |
| 2019-02-26 | $715.00 | $715.00 | 40 | — | — |
| 2019-02-25 | $718.79 | $718.79 | 117 | — | — |
| 2019-02-22 | $719.23 | $719.23 | 192 | — | — |
| 2019-02-21 | $680.10 | $680.10 | 103 | — | — |
| 2019-02-20 | $684.80 | $684.80 | 60 | — | — |
| 2019-02-19 | $675.16 | $675.16 | 579 | — | — |
| 2019-02-15 | $673.57 | $673.57 | 127 | — | — |
| 2019-02-14 | $667.50 | $667.50 | 37 | — | — |
| 2019-02-13 | $679.99 | $679.99 | 25 | — | — |
| 2019-02-12 | $658.62 | $658.62 | 84 | — | — |
| 2019-02-11 | $646.05 | $646.05 | 155 | — | — |
| 2019-02-08 | $645.62 | $645.62 | 89 | — | — |
| 2019-02-07 | $662.00 | $662.00 | 0 | — | — |
| 2019-02-06 | $662.00 | $662.00 | 222 | — | — |
| 2019-02-05 | $673.95 | $673.95 | 253 | — | — |
| 2019-02-04 | $650.40 | $650.40 | 182 | — | — |
| 2019-02-01 | $650.02 | $650.02 | 49 | — | — |
| 2019-01-31 | $650.01 | $650.01 | 82 | — | — |
| 2019-01-30 | $660.04 | $660.04 | 184 | — | — |
| 2019-01-29 | $649.45 | $649.45 | 0 | — | — |
| 2019-01-28 | $649.45 | $649.45 | 69 | — | — |
| 2019-01-25 | $625.20 | $625.20 | 282 | — | — |
| 2019-01-24 | $622.00 | $622.00 | 148 | — | — |
| 2019-01-23 | $622.00 | $622.00 | 320 | — | — |
| 2019-01-22 | $610.00 | $610.00 | 274 | — | — |
| 2019-01-18 | $602.00 | $602.00 | 439 | — | — |
| 2019-01-17 | $609.95 | $609.95 | 211 | — | — |
| 2019-01-16 | $636.80 | $636.80 | 25 | — | — |
| 2019-01-15 | $625.00 | $625.00 | 121 | — | — |
| 2019-01-14 | $620.35 | $620.35 | 628 | — | — |
| 2019-01-11 | $625.15 | $625.15 | 481 | — | — |
| 2019-01-10 | $650.00 | $650.00 | 52 | — | — |
| 2019-01-09 | $650.00 | $650.00 | 47 | — | — |
| 2019-01-08 | $626.00 | $626.00 | 111 | — | — |
| 2019-01-07 | $624.43 | $624.43 | 202 | — | — |
| 2019-01-04 | $635.56 | $635.56 | 112 | — | — |
| 2019-01-03 | $623.20 | $623.20 | 107 | — | — |
| 2019-01-02 | $634.50 | $634.50 | 759 | — | — |