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
- 2011-07-27 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 | $90.00 | $90.00 | 4,068 | — | — |
| 2019-12-30 | $92.00 | $92.00 | 3,375 | — | — |
| 2019-12-27 | $91.20 | $91.20 | 8,210 | — | — |
| 2019-12-26 | $90.00 | $90.00 | 3,913 | — | — |
| 2019-12-24 | $83.20 | $83.20 | 1,440 | — | — |
| 2019-12-23 | $84.80 | $84.80 | 4,438 | — | — |
| 2019-12-20 | $78.80 | $78.80 | 3,510 | — | — |
| 2019-12-19 | $79.20 | $79.20 | 11,560 | — | — |
| 2019-12-18 | $85.60 | $85.60 | 1,748 | — | — |
| 2019-12-17 | $88.00 | $88.00 | 4,663 | — | — |
| 2019-12-16 | $88.80 | $88.80 | 9,318 | — | — |
| 2019-12-13 | $95.60 | $95.60 | 71,000 | — | — |
| 2019-12-12 | $105.20 | $105.20 | 2,410 | — | — |
| 2019-12-11 | $106.00 | $106.00 | 7,885 | — | — |
| 2019-12-10 | $110.80 | $110.80 | 3,138 | — | — |
| 2019-12-09 | $104.00 | $104.00 | 7,900 | — | — |
| 2019-12-06 | $92.40 | $92.40 | 6,358 | — | — |
| 2019-12-05 | $81.60 | $81.60 | 28,275 | — | — |
| 2019-12-04 | $110.40 | $110.40 | 10,960 | — | — |
| 2019-12-03 | $114.00 | $114.00 | 17,845 | — | — |
| 2019-12-02 | $108.00 | $108.00 | 5,153 | — | — |
| 2019-11-29 | $104.80 | $104.80 | 1,823 | — | — |
| 2019-11-27 | $105.20 | $105.20 | 1,468 | — | — |
| 2019-11-26 | $105.60 | $105.60 | 2,805 | — | — |
| 2019-11-25 | $108.00 | $108.00 | 2,065 | — | — |
| 2019-11-22 | $107.20 | $107.20 | 3,348 | — | — |
| 2019-11-21 | $108.80 | $108.80 | 1,213 | — | — |
| 2019-11-20 | $107.20 | $107.20 | 1,063 | — | — |
| 2019-11-19 | $106.40 | $106.40 | 1,038 | — | — |
| 2019-11-18 | $105.20 | $105.20 | 1,893 | — | — |
| 2019-11-15 | $106.80 | $106.80 | 880 | — | — |
| 2019-11-14 | $103.20 | $103.20 | 693 | — | — |
| 2019-11-13 | $106.80 | $106.80 | 5,283 | — | — |
| 2019-11-12 | $100.00 | $100.00 | 1,575 | — | — |
| 2019-11-11 | $98.80 | $98.80 | 2,033 | — | — |
| 2019-11-08 | $101.60 | $101.60 | 1,510 | — | — |
| 2019-11-07 | $94.00 | $94.00 | 2,853 | — | — |
| 2019-11-06 | $102.80 | $102.80 | 1,770 | — | — |
| 2019-11-05 | $105.60 | $105.60 | 14,118 | — | — |
| 2019-11-04 | $111.60 | $111.60 | 1,670 | — | — |
| 2019-11-01 | $111.60 | $111.60 | 3,238 | — | — |
| 2019-10-31 | $104.40 | $104.40 | 958 | — | — |
| 2019-10-30 | $108.80 | $108.80 | 553 | — | — |
| 2019-10-29 | $105.60 | $105.60 | 395 | — | — |
| 2019-10-28 | $104.40 | $104.40 | 678 | — | — |
| 2019-10-25 | $106.80 | $106.80 | 408 | — | — |
| 2019-10-24 | $107.20 | $107.20 | 173 | — | — |
| 2019-10-23 | $108.80 | $108.80 | 520 | — | — |
| 2019-10-22 | $112.40 | $112.40 | 435 | — | — |
| 2019-10-21 | $109.60 | $109.60 | 593 | — | — |
| 2019-10-18 | $108.00 | $108.00 | 370 | — | — |
| 2019-10-17 | $106.40 | $106.40 | 960 | — | — |
| 2019-10-16 | $109.60 | $109.60 | 1,498 | — | — |
| 2019-10-15 | $107.20 | $107.20 | 1,358 | — | — |
| 2019-10-14 | $108.00 | $108.00 | 323 | — | — |
| 2019-10-11 | $110.80 | $110.80 | 593 | — | — |
| 2019-10-10 | $109.60 | $109.60 | 755 | — | — |
| 2019-10-09 | $110.00 | $110.00 | 385 | — | — |
| 2019-10-08 | $110.00 | $110.00 | 2,448 | — | — |
| 2019-10-07 | $112.80 | $112.80 | 715 | — | — |
| 2019-10-04 | $116.00 | $116.00 | 2,875 | — | — |
| 2019-10-03 | $118.80 | $118.80 | 2,965 | — | — |
| 2019-10-02 | $106.40 | $106.40 | 188 | — | — |
| 2019-10-01 | $104.80 | $104.80 | 263 | — | — |
| 2019-09-30 | $105.60 | $105.60 | 445 | — | — |
| 2019-09-27 | $102.40 | $102.40 | 815 | — | — |
| 2019-09-26 | $104.80 | $104.80 | 150 | — | — |
| 2019-09-25 | $106.80 | $106.80 | 1,113 | — | — |
| 2019-09-24 | $109.60 | $109.60 | 583 | — | — |
| 2019-09-23 | $111.60 | $111.60 | 1,040 | — | — |
| 2019-09-20 | $112.40 | $112.40 | 395 | — | — |
| 2019-09-19 | $113.60 | $113.60 | 2,920 | — | — |
| 2019-09-18 | $115.20 | $115.20 | 125 | — | — |
| 2019-09-17 | $117.20 | $117.20 | 318 | — | — |
| 2019-09-16 | $116.00 | $116.00 | 1,093 | — | — |
| 2019-09-13 | $116.80 | $116.80 | 510 | — | — |
| 2019-09-12 | $116.00 | $116.00 | 618 | — | — |
| 2019-09-11 | $117.20 | $117.20 | 388 | — | — |
| 2019-09-10 | $116.80 | $116.80 | 1,200 | — | — |
| 2019-09-09 | $118.80 | $118.80 | 1,030 | — | — |
| 2019-09-06 | $108.40 | $108.40 | 448 | — | — |
| 2019-09-05 | $109.20 | $109.20 | 998 | — | — |
| 2019-09-04 | $106.40 | $106.40 | 1,310 | — | — |
| 2019-09-03 | $108.40 | $108.40 | 18,850 | — | — |
| 2019-08-30 | $114.00 | $114.00 | 270 | — | — |
| 2019-08-29 | $118.00 | $118.00 | 65 | — | — |
| 2019-08-28 | $118.40 | $118.40 | 385 | — | — |
| 2019-08-27 | $116.00 | $116.00 | 998 | — | — |
| 2019-08-26 | $122.40 | $122.40 | 338 | — | — |
| 2019-08-23 | $122.00 | $122.00 | 625 | — | — |
| 2019-08-22 | $123.60 | $123.60 | 708 | — | — |
| 2019-08-21 | $124.00 | $124.00 | 423 | — | — |
| 2019-08-20 | $126.80 | $126.80 | 190 | — | — |
| 2019-08-19 | $127.20 | $127.20 | 830 | — | — |
| 2019-08-16 | $124.00 | $124.00 | 483 | — | — |
| 2019-08-15 | $126.00 | $126.00 | 1,013 | — | — |
| 2019-08-14 | $124.00 | $124.00 | 1,310 | — | — |
| 2019-08-13 | $123.20 | $123.20 | 1,963 | — | — |
| 2019-08-12 | $121.60 | $121.60 | 658 | — | — |
| 2019-08-09 | $125.20 | $125.20 | 425 | — | — |
| 2019-08-08 | $125.60 | $125.60 | 2,648 | — | — |
| 2019-08-07 | $129.60 | $129.60 | 1,860 | — | — |
| 2019-08-06 | $138.40 | $138.40 | 6,653 | — | — |
| 2019-08-05 | $152.40 | $152.40 | 2,198 | — | — |
| 2019-08-02 | $154.40 | $154.40 | 423 | — | — |
| 2019-08-01 | $158.00 | $158.00 | 365 | — | — |
| 2019-07-31 | $158.80 | $158.80 | 2,793 | — | — |
| 2019-07-30 | $153.60 | $153.60 | 635 | — | — |
| 2019-07-29 | $150.00 | $150.00 | 2,475 | — | — |
| 2019-07-26 | $155.60 | $155.60 | 1,783 | — | — |
| 2019-07-25 | $152.80 | $152.80 | 2,198 | — | — |
| 2019-07-24 | $159.20 | $159.20 | 2,195 | — | — |
| 2019-07-23 | $148.80 | $148.80 | 2,165 | — | — |
| 2019-07-22 | $157.60 | $157.60 | 2,003 | — | — |
| 2019-07-19 | $162.00 | $162.00 | 1,668 | — | — |
| 2019-07-18 | $158.00 | $158.00 | 2,363 | — | — |
| 2019-07-17 | $171.20 | $171.20 | 2,658 | — | — |
| 2019-07-16 | $179.60 | $179.60 | 2,018 | — | — |
| 2019-07-15 | $185.60 | $185.60 | 3,290 | — | — |
| 2019-07-12 | $180.00 | $180.00 | 805 | — | — |
| 2019-07-11 | $180.00 | $180.00 | 1,073 | — | — |
| 2019-07-10 | $186.00 | $186.00 | 1,074 | — | — |
| 2019-07-09 | $186.00 | $186.00 | 906 | — | — |
| 2019-07-08 | $186.00 | $186.00 | 1,721 | — | — |
| 2019-07-05 | $204.00 | $204.00 | 1,997 | — | — |
| 2019-07-03 | $198.00 | $198.00 | 857 | — | — |
| 2019-07-02 | $210.00 | $210.00 | 1,196 | — | — |
| 2019-07-01 | $204.00 | $204.00 | 2,431 | — | — |
| 2019-06-28 | $222.00 | $222.00 | 1,199 | — | — |
| 2019-06-27 | $216.00 | $216.00 | 441 | — | — |
| 2019-06-26 | $216.00 | $216.00 | 1,125 | — | — |
| 2019-06-25 | $222.00 | $222.00 | 1,061 | — | — |
| 2019-06-24 | $228.00 | $228.00 | 2,121 | — | — |
| 2019-06-21 | $252.00 | $252.00 | 2,871 | — | — |
| 2019-06-20 | $222.00 | $222.00 | 692 | — | — |
| 2019-06-19 | $210.00 | $210.00 | 1,137 | — | — |
| 2019-06-18 | $210.00 | $210.00 | 941 | — | — |
| 2019-06-17 | $204.00 | $204.00 | 713 | — | — |
| 2019-06-14 | $204.00 | $204.00 | 582 | — | — |
| 2019-06-13 | $198.00 | $198.00 | 1,082 | — | — |
| 2019-06-12 | $204.00 | $204.00 | 361 | — | — |
| 2019-06-11 | $198.00 | $198.00 | 819 | — | — |
| 2019-06-10 | $198.00 | $198.00 | 525 | — | — |
| 2019-06-07 | $204.00 | $204.00 | 1,566 | — | — |
| 2019-06-06 | $204.00 | $204.00 | 914 | — | — |
| 2019-06-05 | $210.00 | $210.00 | 648 | — | — |
| 2019-06-04 | $216.00 | $216.00 | 564 | — | — |
| 2019-06-03 | $210.00 | $210.00 | 558 | — | — |
| 2019-05-31 | $216.00 | $216.00 | 953 | — | — |
| 2019-05-30 | $222.00 | $222.00 | 741 | — | — |
| 2019-05-29 | $216.00 | $216.00 | 1,281 | — | — |
| 2019-05-28 | $216.00 | $216.00 | 775 | — | — |
| 2019-05-24 | $222.00 | $222.00 | 767 | — | — |
| 2019-05-23 | $222.00 | $222.00 | 1,853 | — | — |
| 2019-05-22 | $228.00 | $228.00 | 2,225 | — | — |
| 2019-05-21 | $216.00 | $216.00 | 398 | — | — |
| 2019-05-20 | $216.00 | $216.00 | 537 | — | — |
| 2019-05-17 | $216.00 | $216.00 | 967 | — | — |
| 2019-05-16 | $222.00 | $222.00 | 739 | — | — |
| 2019-05-15 | $216.00 | $216.00 | 1,043 | — | — |
| 2019-05-14 | $222.00 | $222.00 | 785 | — | — |
| 2019-05-13 | $216.00 | $216.00 | 1,486 | — | — |
| 2019-05-10 | $222.00 | $222.00 | 763 | — | — |
| 2019-05-09 | $222.00 | $222.00 | 2,037 | — | — |
| 2019-05-08 | $228.00 | $228.00 | 3,614 | — | — |
| 2019-05-07 | $216.00 | $216.00 | 18,554 | — | — |
| 2019-05-06 | $228.00 | $228.00 | 285 | — | — |
| 2019-05-03 | $234.00 | $234.00 | 262 | — | — |
| 2019-05-02 | $228.00 | $228.00 | 491 | — | — |
| 2019-05-01 | $228.00 | $228.00 | 960 | — | — |
| 2019-04-30 | $234.00 | $234.00 | 454 | — | — |
| 2019-04-29 | $234.00 | $234.00 | 3,765 | — | — |
| 2019-04-26 | $222.00 | $222.00 | 721 | — | — |
| 2019-04-25 | $216.00 | $216.00 | 656 | — | — |
| 2019-04-24 | $222.00 | $222.00 | 807 | — | — |
| 2019-04-23 | $222.00 | $222.00 | 1,103 | — | — |
| 2019-04-22 | $228.00 | $228.00 | 319 | — | — |
| 2019-04-18 | $228.00 | $228.00 | 1,160 | — | — |
| 2019-04-17 | $228.00 | $228.00 | 2,192 | — | — |
| 2019-04-16 | $240.00 | $240.00 | 528 | — | — |
| 2019-04-15 | $246.00 | $246.00 | 663 | — | — |
| 2019-04-12 | $246.00 | $246.00 | 368 | — | — |
| 2019-04-11 | $246.00 | $246.00 | 853 | — | — |
| 2019-04-10 | $246.00 | $246.00 | 499 | — | — |
| 2019-04-09 | $246.00 | $246.00 | 1,220 | — | — |
| 2019-04-08 | $252.00 | $252.00 | 992 | — | — |
| 2019-04-05 | $246.00 | $246.00 | 1,107 | — | — |
| 2019-04-04 | $258.00 | $258.00 | 493 | — | — |
| 2019-04-03 | $258.00 | $258.00 | 675 | — | — |
| 2019-04-02 | $258.00 | $258.00 | 698 | — | — |
| 2019-04-01 | $258.00 | $258.00 | 1,986 | — | — |
| 2019-03-29 | $258.00 | $258.00 | 1,327 | — | — |
| 2019-03-28 | $258.00 | $258.00 | 3,024 | — | — |
| 2019-03-27 | $270.00 | $270.00 | 9,933 | — | — |
| 2019-03-26 | $258.00 | $258.00 | 777 | — | — |
| 2019-03-25 | $264.00 | $264.00 | 1,427 | — | — |
| 2019-03-22 | $270.00 | $270.00 | 1,840 | — | — |
| 2019-03-21 | $276.00 | $276.00 | 4,514 | — | — |
| 2019-03-20 | $264.00 | $264.00 | 1,601 | — | — |
| 2019-03-19 | $264.00 | $264.00 | 985 | — | — |
| 2019-03-18 | $264.00 | $264.00 | 2,724 | — | — |
| 2019-03-15 | $252.00 | $252.00 | 1,371 | — | — |
| 2019-03-14 | $252.00 | $252.00 | 557 | — | — |
| 2019-03-13 | $252.00 | $252.00 | 875 | — | — |
| 2019-03-12 | $252.00 | $252.00 | 1,588 | — | — |
| 2019-03-11 | $264.00 | $264.00 | 2,614 | — | — |
| 2019-03-08 | $258.00 | $258.00 | 2,650 | — | — |
| 2019-03-07 | $252.00 | $252.00 | 2,210 | — | — |
| 2019-03-06 | $246.00 | $246.00 | 1,936 | — | — |
| 2019-03-05 | $246.00 | $246.00 | 2,096 | — | — |
| 2019-03-04 | $246.00 | $246.00 | 1,385 | — | — |
| 2019-03-01 | $246.00 | $246.00 | 923 | — | — |
| 2019-02-28 | $246.00 | $246.00 | 1,590 | — | — |
| 2019-02-27 | $252.00 | $252.00 | 2,640 | — | — |
| 2019-02-26 | $246.00 | $246.00 | 1,385 | — | — |
| 2019-02-25 | $252.00 | $252.00 | 3,377 | — | — |
| 2019-02-22 | $246.00 | $246.00 | 735 | — | — |
| 2019-02-21 | $246.00 | $246.00 | 792 | — | — |
| 2019-02-20 | $240.00 | $240.00 | 969 | — | — |
| 2019-02-19 | $240.00 | $240.00 | 5,269 | — | — |
| 2019-02-15 | $246.00 | $246.00 | 1,906 | — | — |
| 2019-02-14 | $246.00 | $246.00 | 1,180 | — | — |
| 2019-02-13 | $246.00 | $246.00 | 1,853 | — | — |
| 2019-02-12 | $246.00 | $246.00 | 2,692 | — | — |
| 2019-02-11 | $246.00 | $246.00 | 3,097 | — | — |
| 2019-02-08 | $240.00 | $240.00 | 4,101 | — | — |
| 2019-02-07 | $246.00 | $246.00 | 7,150 | — | — |
| 2019-02-06 | $258.00 | $258.00 | 6,591 | — | — |
| 2019-02-05 | $264.00 | $264.00 | 27,079 | — | — |
| 2019-02-04 | $438.00 | $438.00 | 14,340 | — | — |
| 2019-02-01 | $384.00 | $384.00 | 612 | — | — |
| 2019-01-31 | $396.00 | $396.00 | 398 | — | — |
| 2019-01-30 | $390.00 | $390.00 | 216 | — | — |
| 2019-01-29 | $390.00 | $390.00 | 338 | — | — |
| 2019-01-28 | $372.00 | $372.00 | 192 | — | — |
| 2019-01-25 | $360.00 | $360.00 | 205 | — | — |
| 2019-01-24 | $366.00 | $366.00 | 390 | — | — |
| 2019-01-23 | $354.00 | $354.00 | 488 | — | — |
| 2019-01-22 | $360.00 | $360.00 | 474 | — | — |
| 2019-01-18 | $348.00 | $348.00 | 274 | — | — |
| 2019-01-17 | $348.00 | $348.00 | 537 | — | — |
| 2019-01-16 | $366.00 | $366.00 | 1,065 | — | — |
| 2019-01-15 | $360.00 | $360.00 | 328 | — | — |
| 2019-01-14 | $330.00 | $330.00 | 917 | — | — |
| 2019-01-11 | $360.00 | $360.00 | 583 | — | — |
| 2019-01-10 | $354.00 | $354.00 | 681 | — | — |
| 2019-01-09 | $342.00 | $342.00 | 1,113 | — | — |
| 2019-01-08 | $318.00 | $318.00 | 402 | — | — |
| 2019-01-07 | $306.00 | $306.00 | 505 | — | — |
| 2019-01-04 | $294.00 | $294.00 | 833 | — | — |
| 2019-01-03 | $318.00 | $318.00 | 637 | — | — |
| 2019-01-02 | $300.00 | $300.00 | 957 | — | — |