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
- 2008-03-04 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 | $159.80 | $159.80 | 7,900 |
| 2019-12-30 | $159.60 | $159.60 | 8,500 |
| 2019-12-27 | $160.80 | $160.80 | 7,735 |
| 2019-12-26 | $166.40 | $166.40 | 6,025 |
| 2019-12-24 | $160.20 | $160.20 | 4,575 |
| 2019-12-23 | $166.20 | $166.20 | 22,525 |
| 2019-12-20 | $155.40 | $155.40 | 4,905 |
| 2019-12-19 | $152.40 | $152.40 | 4,045 |
| 2019-12-18 | $152.00 | $152.00 | 2,730 |
| 2019-12-17 | $152.00 | $152.00 | 3,585 |
| 2019-12-16 | $150.20 | $150.20 | 2,585 |
| 2019-12-13 | $153.20 | $153.20 | 3,425 |
| 2019-12-12 | $154.20 | $154.20 | 3,720 |
| 2019-12-11 | $154.80 | $154.80 | 4,470 |
| 2019-12-10 | $148.40 | $148.40 | 4,925 |
| 2019-12-09 | $154.20 | $154.20 | 5,925 |
| 2019-12-06 | $159.00 | $159.00 | 5,635 |
| 2019-12-05 | $154.40 | $154.40 | 13,430 |
| 2019-12-04 | $165.00 | $165.00 | 23,100 |
| 2019-12-03 | $142.80 | $142.80 | 5,710 |
| 2019-12-02 | $146.00 | $146.00 | 7,320 |
| 2019-11-29 | $145.00 | $145.00 | 2,845 |
| 2019-11-27 | $145.00 | $145.00 | 13,795 |
| 2019-11-26 | $139.40 | $139.40 | 31,870 |
| 2019-11-25 | $147.60 | $147.60 | 9,810 |
| 2019-11-22 | $150.20 | $150.20 | 20,300 |
| 2019-11-21 | $152.40 | $152.40 | 91,850 |
| 2019-11-20 | $196.00 | $196.00 | 1,430 |
| 2019-11-19 | $197.00 | $197.00 | 1,450 |
| 2019-11-18 | $199.40 | $199.40 | 3,775 |
| 2019-11-15 | $213.40 | $213.40 | 9,905 |
| 2019-11-14 | $211.80 | $211.80 | 2,345 |
| 2019-11-13 | $217.40 | $217.40 | 1,605 |
| 2019-11-12 | $216.80 | $216.80 | 1,430 |
| 2019-11-11 | $220.40 | $220.40 | 1,120 |
| 2019-11-08 | $221.00 | $221.00 | 2,090 |
| 2019-11-07 | $217.00 | $217.00 | 3,440 |
| 2019-11-06 | $224.20 | $224.20 | 1,340 |
| 2019-11-05 | $224.00 | $224.00 | 1,365 |
| 2019-11-04 | $224.00 | $224.00 | 2,025 |
| 2019-11-01 | $227.00 | $227.00 | 2,405 |
| 2019-10-31 | $216.20 | $216.20 | 3,030 |
| 2019-10-30 | $234.60 | $234.60 | 2,390 |
| 2019-10-29 | $234.00 | $234.00 | 1,535 |
| 2019-10-28 | $239.00 | $239.00 | 2,365 |
| 2019-10-25 | $241.00 | $241.00 | 3,025 |
| 2019-10-24 | $243.60 | $243.60 | 2,020 |
| 2019-10-23 | $238.00 | $238.00 | 2,915 |
| 2019-10-22 | $246.00 | $246.00 | 2,950 |
| 2019-10-21 | $243.80 | $243.80 | 15,775 |
| 2019-10-18 | $219.80 | $219.80 | 2,100 |
| 2019-10-17 | $213.00 | $213.00 | 2,035 |
| 2019-10-16 | $214.40 | $214.40 | 2,860 |
| 2019-10-15 | $223.00 | $223.00 | 4,190 |
| 2019-10-14 | $214.80 | $214.80 | 16,950 |
| 2019-10-11 | $193.20 | $193.20 | 2,095 |
| 2019-10-10 | $187.00 | $187.00 | 935 |
| 2019-10-09 | $178.20 | $178.20 | 1,365 |
| 2019-10-08 | $184.40 | $184.40 | 965 |
| 2019-10-07 | $182.40 | $182.40 | 430 |
| 2019-10-04 | $184.40 | $184.40 | 1,715 |
| 2019-10-03 | $181.00 | $181.00 | 1,685 |
| 2019-10-02 | $180.80 | $180.80 | 3,610 |
| 2019-10-01 | $189.60 | $189.60 | 745 |
| 2019-09-30 | $190.00 | $190.00 | 1,360 |
| 2019-09-27 | $192.40 | $192.40 | 3,105 |
| 2019-09-26 | $189.00 | $189.00 | 4,270 |
| 2019-09-25 | $209.60 | $209.60 | 3,145 |
| 2019-09-24 | $210.20 | $210.20 | 6,150 |
| 2019-09-23 | $228.20 | $228.20 | 1,250 |
| 2019-09-20 | $233.80 | $233.80 | 4,180 |
| 2019-09-19 | $234.40 | $234.40 | 1,235 |
| 2019-09-18 | $235.60 | $235.60 | 3,080 |
| 2019-09-17 | $237.20 | $237.20 | 2,585 |
| 2019-09-16 | $240.00 | $240.00 | 4,115 |
| 2019-09-13 | $237.60 | $237.60 | 4,305 |
| 2019-09-12 | $226.20 | $226.20 | 575 |
| 2019-09-11 | $229.00 | $229.00 | 3,455 |
| 2019-09-10 | $222.20 | $222.20 | 1,775 |
| 2019-09-09 | $224.20 | $224.20 | 1,790 |
| 2019-09-06 | $219.60 | $219.60 | 1,210 |
| 2019-09-05 | $219.20 | $219.20 | 2,295 |
| 2019-09-04 | $221.20 | $221.20 | 1,410 |
| 2019-09-03 | $223.60 | $223.60 | 2,305 |
| 2019-08-30 | $222.20 | $222.20 | 3,060 |
| 2019-08-29 | $228.20 | $228.20 | 2,395 |
| 2019-08-28 | $230.20 | $230.20 | 1,455 |
| 2019-08-27 | $231.00 | $231.00 | 4,425 |
| 2019-08-26 | $240.60 | $240.60 | 7,075 |
| 2019-08-23 | $238.40 | $238.40 | 2,985 |
| 2019-08-22 | $245.00 | $245.00 | 4,850 |
| 2019-08-21 | $244.00 | $244.00 | 2,255 |
| 2019-08-20 | $248.20 | $248.20 | 2,370 |
| 2019-08-19 | $250.20 | $250.20 | 3,080 |
| 2019-08-16 | $243.80 | $243.80 | 7,840 |
| 2019-08-15 | $243.60 | $243.60 | 5,700 |
| 2019-08-14 | $239.20 | $239.20 | 3,690 |
| 2019-08-13 | $241.40 | $241.40 | 2,110 |
| 2019-08-12 | $241.60 | $241.60 | 2,860 |
| 2019-08-09 | $243.20 | $243.20 | 4,880 |
| 2019-08-08 | $246.40 | $246.40 | 2,450 |
| 2019-08-07 | $254.20 | $254.20 | 3,415 |
| 2019-08-06 | $255.00 | $255.00 | 4,625 |
| 2019-08-05 | $256.40 | $256.40 | 4,575 |
| 2019-08-02 | $262.20 | $262.20 | 4,120 |
| 2019-08-01 | $259.20 | $259.20 | 6,630 |
| 2019-07-31 | $273.20 | $273.20 | 2,530 |
| 2019-07-30 | $276.00 | $276.00 | 2,995 |
| 2019-07-29 | $270.00 | $270.00 | 1,670 |
| 2019-07-26 | $275.00 | $275.00 | 2,145 |
| 2019-07-25 | $277.60 | $277.60 | 6,310 |
| 2019-07-24 | $272.40 | $272.40 | 1,535 |
| 2019-07-23 | $271.60 | $271.60 | 4,915 |
| 2019-07-22 | $282.80 | $282.80 | 6,505 |
| 2019-07-19 | $274.40 | $274.40 | 7,100 |
| 2019-07-18 | $277.40 | $277.40 | 13,355 |
| 2019-07-17 | $300.00 | $300.00 | 31,550 |
| 2019-07-16 | $343.40 | $343.40 | 112,870 |
| 2019-07-15 | $258.00 | $258.00 | 3,130 |
| 2019-07-12 | $257.80 | $257.80 | 1,570 |
| 2019-07-11 | $259.00 | $259.00 | 1,920 |
| 2019-07-10 | $262.00 | $262.00 | 2,395 |
| 2019-07-09 | $270.80 | $270.80 | 2,200 |
| 2019-07-08 | $278.00 | $278.00 | 4,015 |
| 2019-07-05 | $270.00 | $270.00 | 5,460 |
| 2019-07-03 | $285.60 | $285.60 | 4,585 |
| 2019-07-02 | $292.40 | $292.40 | 75,440 |
| 2019-07-01 | $272.20 | $272.20 | 3,105 |
| 2019-06-28 | $267.80 | $267.80 | 2,370 |
| 2019-06-27 | $259.00 | $259.00 | 3,375 |
| 2019-06-26 | $263.40 | $263.40 | 1,980 |
| 2019-06-25 | $261.60 | $261.60 | 2,495 |
| 2019-06-24 | $263.40 | $263.40 | 3,195 |
| 2019-06-21 | $268.40 | $268.40 | 3,580 |
| 2019-06-20 | $276.80 | $276.80 | 3,450 |
| 2019-06-19 | $288.60 | $288.60 | 3,450 |
| 2019-06-18 | $284.00 | $284.00 | 2,195 |
| 2019-06-17 | $280.80 | $280.80 | 3,005 |
| 2019-06-14 | $280.40 | $280.40 | 2,590 |
| 2019-06-13 | $288.00 | $288.00 | 6,175 |
| 2019-06-12 | $284.00 | $284.00 | 7,225 |
| 2019-06-11 | $293.80 | $293.80 | 52,095 |
| 2019-06-10 | $258.20 | $258.20 | 4,875 |
| 2019-06-07 | $250.40 | $250.40 | 3,770 |
| 2019-06-06 | $255.60 | $255.60 | 4,180 |
| 2019-06-05 | $259.40 | $259.40 | 4,990 |
| 2019-06-04 | $263.00 | $263.00 | 5,220 |
| 2019-06-03 | $254.40 | $254.40 | 5,760 |
| 2019-05-31 | $254.60 | $254.60 | 8,460 |
| 2019-05-30 | $268.80 | $268.80 | 7,505 |
| 2019-05-29 | $284.00 | $284.00 | 4,530 |
| 2019-05-28 | $296.00 | $296.00 | 3,835 |
| 2019-05-24 | $290.80 | $290.80 | 3,030 |
| 2019-05-23 | $293.20 | $293.20 | 5,225 |
| 2019-05-22 | $297.00 | $297.00 | 4,280 |
| 2019-05-21 | $303.80 | $303.80 | 4,040 |
| 2019-05-20 | $300.40 | $300.40 | 7,615 |
| 2019-05-17 | $310.60 | $310.60 | 9,520 |
| 2019-05-16 | $335.20 | $335.20 | 19,475 |
| 2019-05-15 | $355.00 | $355.00 | 41,095 |
| 2019-05-14 | $360.00 | $360.00 | 33,675 |
| 2019-05-13 | $294.60 | $294.60 | 7,035 |
| 2019-05-10 | $319.40 | $319.40 | 9,110 |
| 2019-05-09 | $322.60 | $322.60 | 4,570 |
| 2019-05-08 | $336.00 | $336.00 | 3,925 |
| 2019-05-07 | $338.00 | $338.00 | 4,075 |
| 2019-05-06 | $343.60 | $343.60 | 3,625 |
| 2019-05-03 | $337.00 | $337.00 | 2,580 |
| 2019-05-02 | $338.40 | $338.40 | 9,105 |
| 2019-05-01 | $333.00 | $333.00 | 10,780 |
| 2019-04-30 | $350.80 | $350.80 | 9,860 |
| 2019-04-29 | $360.00 | $360.00 | 4,745 |
| 2019-04-26 | $364.60 | $364.60 | 6,745 |
| 2019-04-25 | $366.80 | $366.80 | 4,055 |
| 2019-04-24 | $371.60 | $371.60 | 10,260 |
| 2019-04-23 | $361.00 | $361.00 | 16,420 |
| 2019-04-22 | $361.00 | $361.00 | 19,045 |
| 2019-04-18 | $380.40 | $380.40 | 17,585 |
| 2019-04-17 | $404.40 | $404.40 | 23,020 |
| 2019-04-16 | $416.20 | $416.20 | 62,370 |
| 2019-04-15 | $414.80 | $414.80 | 347,000 |
| 2019-04-12 | $313.00 | $313.00 | 35,970 |
| 2019-04-11 | $325.80 | $325.80 | 23,775 |
| 2019-04-10 | $311.60 | $311.60 | 16,375 |
| 2019-04-09 | $309.80 | $309.80 | 24,560 |
| 2019-04-08 | $331.00 | $331.00 | 25,155 |
| 2019-04-05 | $369.60 | $369.60 | 14,120 |
| 2019-04-04 | $370.80 | $370.80 | 16,670 |
| 2019-04-03 | $383.00 | $383.00 | 33,535 |
| 2019-04-02 | $393.60 | $393.60 | 30,130 |
| 2019-04-01 | $401.80 | $401.80 | 44,175 |
| 2019-03-29 | $407.80 | $407.80 | 71,740 |
| 2019-03-28 | $368.00 | $368.00 | 25,365 |
| 2019-03-27 | $387.80 | $387.80 | 38,370 |
| 2019-03-26 | $399.00 | $399.00 | 29,355 |
| 2019-03-25 | $385.00 | $385.00 | 64,800 |
| 2019-03-22 | $439.60 | $439.60 | 206,585 |
| 2019-03-21 | $369.60 | $369.60 | 70,500 |
| 2019-03-20 | $430.00 | $430.00 | 53,375 |
| 2019-03-19 | $504.00 | $504.00 | 50,535 |
| 2019-03-18 | $555.80 | $555.80 | 33,625 |
| 2019-03-15 | $588.00 | $588.00 | 121,985 |
| 2019-03-14 | $549.40 | $549.40 | 87,805 |
| 2019-03-13 | $621.00 | $621.00 | 124,760 |
| 2019-03-12 | $702.60 | $702.60 | 557,030 |
| 2019-03-11 | $648.80 | $648.80 | 583,725 |
| 2019-03-08 | $420.00 | $420.00 | 267,000 |
| 2019-03-07 | $777.20 | $777.20 | 1,803,960 |
| 2019-03-06 | $240.40 | $240.40 | 3,619,290 |
| 2019-03-05 | $92.40 | $92.40 | 97,555 |
| 2019-03-04 | $110.00 | $110.00 | 385,910 |
| 2019-03-01 | $154.40 | $154.40 | 2,940,610 |
| 2019-02-28 | $52.00 | $52.00 | 64,590 |
| 2019-02-27 | $40.40 | $40.40 | 5,030 |
| 2019-02-26 | $42.00 | $42.00 | 5,390 |
| 2019-02-25 | $42.40 | $42.40 | 6,560 |
| 2019-02-22 | $44.00 | $44.00 | 5,010 |
| 2019-02-21 | $43.80 | $43.80 | 6,300 |
| 2019-02-20 | $45.00 | $45.00 | 5,030 |
| 2019-02-19 | $45.40 | $45.40 | 17,565 |
| 2019-02-15 | $42.80 | $42.80 | 8,350 |
| 2019-02-14 | $41.20 | $41.20 | 3,110 |
| 2019-02-13 | $41.40 | $41.40 | 7,065 |
| 2019-02-12 | $41.20 | $41.20 | 4,930 |
| 2019-02-11 | $41.00 | $41.00 | 4,255 |
| 2019-02-08 | $40.40 | $40.40 | 5,660 |
| 2019-02-07 | $41.40 | $41.40 | 5,500 |
| 2019-02-06 | $41.60 | $41.60 | 10,725 |
| 2019-02-05 | $44.20 | $44.20 | 11,550 |
| 2019-02-04 | $44.60 | $44.60 | 22,320 |
| 2019-02-01 | $41.00 | $41.00 | 15,350 |
| 2019-01-31 | $42.40 | $42.40 | 14,930 |
| 2019-01-30 | $40.40 | $40.40 | 13,315 |
| 2019-01-29 | $39.60 | $39.60 | 38,625 |
| 2019-01-28 | $39.00 | $39.00 | 25,180 |
| 2019-01-25 | $38.00 | $38.00 | 12,955 |
| 2019-01-24 | $38.40 | $38.40 | 34,325 |
| 2019-01-23 | $40.00 | $40.00 | 57,180 |
| 2019-01-22 | $36.20 | $36.20 | 48,545 |
| 2019-01-18 | $49.60 | $49.60 | 484,800 |
| 2019-01-17 | $52.00 | $52.00 | 8,348 |
| 2019-01-16 | $48.00 | $48.00 | 8,225 |
| 2019-01-15 | $52.00 | $52.00 | 6,817 |
| 2019-01-14 | $80.00 | $80.00 | 459 |
| 2019-01-11 | $92.00 | $92.00 | 259 |
| 2019-01-10 | $88.00 | $88.00 | 138 |
| 2019-01-09 | $92.00 | $92.00 | 203 |
| 2019-01-08 | $84.00 | $84.00 | 366 |
| 2019-01-07 | $84.00 | $84.00 | 253 |
| 2019-01-04 | $84.00 | $84.00 | 517 |
| 2019-01-03 | $72.00 | $72.00 | 500 |
| 2019-01-02 | $76.00 | $76.00 | 315 |