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
- 2009-11-18 to 2026-08-28
- 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 | $50.00 | $50.00 | 60 |
| 2019-12-30 | $54.50 | $54.50 | 0 |
| 2019-12-27 | $54.50 | $54.50 | 0 |
| 2019-12-26 | $50.00 | $50.00 | 73 |
| 2019-12-24 | $52.50 | $52.50 | 40 |
| 2019-12-23 | $52.50 | $52.50 | 210 |
| 2019-12-20 | $53.00 | $53.00 | 3 |
| 2019-12-19 | $50.00 | $50.00 | 20 |
| 2019-12-18 | $50.00 | $50.00 | 30 |
| 2019-12-17 | $51.75 | $51.75 | 12 |
| 2019-12-16 | $51.00 | $51.00 | 120 |
| 2019-12-13 | $52.50 | $52.50 | 0 |
| 2019-12-12 | $52.50 | $52.50 | 35 |
| 2019-12-11 | $50.00 | $50.00 | 0 |
| 2019-12-10 | $50.00 | $50.00 | 0 |
| 2019-12-09 | $50.00 | $50.00 | 0 |
| 2019-12-06 | $50.00 | $50.00 | 0 |
| 2019-12-05 | $50.00 | $50.00 | 0 |
| 2019-12-04 | $50.00 | $50.00 | 0 |
| 2019-12-03 | $50.00 | $50.00 | 100 |
| 2019-12-02 | $50.00 | $50.00 | 0 |
| 2019-11-29 | $50.00 | $50.00 | 0 |
| 2019-11-27 | $50.00 | $50.00 | 0 |
| 2019-11-26 | $50.00 | $50.00 | 78 |
| 2019-11-25 | $50.00 | $50.00 | 0 |
| 2019-11-22 | $50.00 | $50.00 | 158 |
| 2019-11-21 | $50.00 | $50.00 | 364 |
| 2019-11-20 | $50.00 | $50.00 | 39 |
| 2019-11-19 | $58.49 | $58.49 | 1 |
| 2019-11-18 | $64.00 | $64.00 | 0 |
| 2019-11-15 | $64.00 | $64.00 | 1 |
| 2019-11-14 | $64.00 | $64.00 | 1 |
| 2019-11-13 | $65.00 | $65.00 | 0 |
| 2019-11-12 | $58.65 | $58.65 | 1 |
| 2019-11-11 | $65.00 | $65.00 | 0 |
| 2019-11-08 | $65.00 | $65.00 | 0 |
| 2019-11-07 | $65.00 | $65.00 | 0 |
| 2019-11-06 | $65.00 | $65.00 | 0 |
| 2019-11-05 | $65.00 | $65.00 | 1 |
| 2019-11-04 | $65.00 | $65.00 | 101 |
| 2019-11-01 | $65.00 | $65.00 | 0 |
| 2019-10-31 | $64.00 | $64.00 | 20 |
| 2019-10-30 | $65.00 | $65.00 | 0 |
| 2019-10-29 | $65.00 | $65.00 | 0 |
| 2019-10-28 | $65.00 | $65.00 | 10 |
| 2019-10-25 | $69.00 | $69.00 | 13 |
| 2019-10-24 | $70.00 | $70.00 | 0 |
| 2019-10-23 | $70.00 | $70.00 | 3 |
| 2019-10-22 | $70.00 | $70.00 | 53 |
| 2019-10-21 | $52.00 | $52.00 | 0 |
| 2019-10-18 | $52.00 | $52.00 | 0 |
| 2019-10-17 | $52.00 | $52.00 | 7 |
| 2019-10-16 | $70.00 | $70.00 | 0 |
| 2019-10-15 | $70.00 | $70.00 | 5 |
| 2019-10-14 | $80.00 | $80.00 | 0 |
| 2019-10-11 | $70.00 | $70.00 | 6 |
| 2019-10-10 | $65.80 | $65.80 | 6 |
| 2019-10-09 | $80.00 | $80.00 | 0 |
| 2019-10-08 | $65.80 | $65.80 | 0 |
| 2019-10-07 | $65.80 | $65.80 | 2 |
| 2019-10-04 | $70.00 | $70.00 | 0 |
| 2019-10-03 | $80.00 | $80.00 | 0 |
| 2019-10-02 | $80.00 | $80.00 | 0 |
| 2019-10-01 | $80.00 | $80.00 | 0 |
| 2019-09-30 | $80.00 | $80.00 | 0 |
| 2019-09-27 | $80.00 | $80.00 | 0 |
| 2019-09-26 | $80.00 | $80.00 | 0 |
| 2019-09-25 | $80.00 | $80.00 | 0 |
| 2019-09-24 | $80.00 | $80.00 | 94 |
| 2019-09-23 | $77.60 | $77.60 | 0 |
| 2019-09-20 | $77.60 | $77.60 | 0 |
| 2019-09-19 | $77.60 | $77.60 | 0 |
| 2019-09-18 | $77.60 | $77.60 | 0 |
| 2019-09-17 | $77.60 | $77.60 | 0 |
| 2019-09-16 | $77.60 | $77.60 | 0 |
| 2019-09-13 | $77.60 | $77.60 | 9 |
| 2019-09-12 | $80.00 | $80.00 | 10 |
| 2019-09-11 | $60.30 | $60.30 | 0 |
| 2019-09-10 | $80.00 | $80.00 | 0 |
| 2019-09-09 | $80.00 | $80.00 | 0 |
| 2019-09-06 | $80.00 | $80.00 | 0 |
| 2019-09-05 | $80.00 | $80.00 | 26 |
| 2019-09-04 | $80.00 | $80.00 | 38 |
| 2019-09-03 | $80.00 | $80.00 | 28 |
| 2019-08-30 | $80.00 | $80.00 | 0 |
| 2019-08-29 | $80.00 | $80.00 | 23 |
| 2019-08-28 | $57.70 | $57.70 | 135 |
| 2019-08-27 | $80.00 | $80.00 | 6 |
| 2019-08-26 | $75.00 | $75.00 | 1 |
| 2019-08-23 | $79.25 | $79.25 | 88 |
| 2019-08-22 | $70.00 | $70.00 | 244 |
| 2019-08-21 | $90.00 | $90.00 | 0 |
| 2019-08-20 | $90.00 | $90.00 | 1 |
| 2019-08-19 | $95.00 | $95.00 | 0 |
| 2019-08-16 | $95.00 | $95.00 | 0 |
| 2019-08-15 | $95.00 | $95.00 | 0 |
| 2019-08-14 | $95.00 | $95.00 | 0 |
| 2019-08-13 | $97.00 | $97.00 | 0 |
| 2019-08-12 | $97.00 | $97.00 | 1 |
| 2019-08-09 | $94.00 | $94.00 | 0 |
| 2019-08-08 | $94.00 | $94.00 | 4 |
| 2019-08-07 | $57.70 | $57.70 | 79 |
| 2019-08-06 | $102.00 | $102.00 | 0 |
| 2019-08-05 | $102.00 | $102.00 | 9 |
| 2019-08-02 | $101.00 | $101.00 | 7 |
| 2019-08-01 | $80.00 | $80.00 | 14 |
| 2019-07-31 | $90.00 | $90.00 | 40 |
| 2019-07-30 | $110.00 | $110.00 | 193 |
| 2019-07-29 | $110.00 | $110.00 | 0 |
| 2019-07-26 | $110.00 | $110.00 | 20 |
| 2019-07-25 | $134.00 | $134.00 | 0 |
| 2019-07-24 | $134.00 | $134.00 | 0 |
| 2019-07-23 | $134.00 | $134.00 | 0 |
| 2019-07-22 | $134.00 | $134.00 | 1 |
| 2019-07-19 | $133.00 | $133.00 | 1 |
| 2019-07-18 | $110.00 | $110.00 | 0 |
| 2019-07-17 | $110.00 | $110.00 | 326 |
| 2019-07-16 | $120.00 | $120.00 | 6 |
| 2019-07-15 | $120.00 | $120.00 | 0 |
| 2019-07-12 | $120.00 | $120.00 | 15 |
| 2019-07-11 | $120.00 | $120.00 | 0 |
| 2019-07-10 | $120.00 | $120.00 | 5 |
| 2019-07-09 | $120.00 | $120.00 | 0 |
| 2019-07-08 | $120.00 | $120.00 | 15 |
| 2019-07-05 | $150.00 | $150.00 | 0 |
| 2019-07-03 | $150.00 | $150.00 | 0 |
| 2019-07-02 | $150.00 | $150.00 | 0 |
| 2019-07-01 | $150.00 | $150.00 | 1 |
| 2019-06-28 | $145.84 | $145.84 | 21 |
| 2019-06-27 | $155.00 | $155.00 | 7 |
| 2019-06-26 | $122.00 | $122.00 | 0 |
| 2019-06-25 | $179.00 | $179.00 | 0 |
| 2019-06-24 | $179.00 | $179.00 | 6 |
| 2019-06-21 | $165.00 | $165.00 | 1 |
| 2019-06-20 | $120.00 | $120.00 | 0 |
| 2019-06-19 | $120.00 | $120.00 | 0 |
| 2019-06-18 | $120.00 | $120.00 | 10 |
| 2019-06-17 | $121.70 | $121.70 | 4 |
| 2019-06-14 | $121.00 | $121.00 | 0 |
| 2019-06-13 | $121.00 | $121.00 | 0 |
| 2019-06-12 | $121.00 | $121.00 | 0 |
| 2019-06-11 | $121.00 | $121.00 | 0 |
| 2019-06-10 | $121.00 | $121.00 | 20 |
| 2019-06-07 | $121.00 | $121.00 | 0 |
| 2019-06-06 | $121.00 | $121.00 | 19 |
| 2019-06-05 | $121.00 | $121.00 | 0 |
| 2019-06-04 | $121.00 | $121.00 | 27 |
| 2019-06-03 | $167.00 | $167.00 | 696 |
| 2019-05-31 | $110.00 | $110.00 | 294 |
| 2019-05-30 | $180.10 | $180.10 | 71 |
| 2019-05-29 | $250.00 | $250.00 | 11 |
| 2019-05-28 | $256.55 | $256.55 | 0 |
| 2019-05-24 | $260.00 | $260.00 | 29 |
| 2019-05-23 | $262.00 | $262.00 | 0 |
| 2019-05-22 | $262.00 | $262.00 | 0 |
| 2019-05-21 | $262.00 | $262.00 | 54 |
| 2019-05-20 | $340.00 | $340.00 | 0 |
| 2019-05-17 | $340.00 | $340.00 | 5 |
| 2019-05-16 | $270.00 | $270.00 | 0 |
| 2019-05-15 | $320.00 | $320.00 | 0 |
| 2019-05-14 | $338.00 | $338.00 | 0 |
| 2019-05-13 | $338.00 | $338.00 | 1 |
| 2019-05-10 | $320.00 | $320.00 | 1 |
| 2019-05-09 | $261.00 | $261.00 | 0 |
| 2019-05-08 | $261.00 | $261.00 | 0 |
| 2019-05-07 | $350.00 | $350.00 | 0 |
| 2019-05-06 | $323.70 | $323.70 | 3 |
| 2019-05-03 | $323.60 | $323.60 | 0 |
| 2019-05-02 | $323.60 | $323.60 | 0 |
| 2019-05-01 | $323.60 | $323.60 | 0 |
| 2019-04-30 | $323.60 | $323.60 | 1 |
| 2019-04-29 | $357.90 | $357.90 | 0 |
| 2019-04-26 | $339.90 | $339.90 | 3 |
| 2019-04-25 | $262.00 | $262.00 | 0 |
| 2019-04-24 | $262.00 | $262.00 | 0 |
| 2019-04-23 | $262.00 | $262.00 | 7 |
| 2019-04-22 | $344.00 | $344.00 | 0 |
| 2019-04-18 | $344.00 | $344.00 | 0 |
| 2019-04-17 | $344.00 | $344.00 | 20 |
| 2019-04-16 | $344.00 | $344.00 | 9 |
| 2019-04-15 | $345.00 | $345.00 | 3 |
| 2019-04-12 | $350.00 | $350.00 | 0 |
| 2019-04-11 | $350.00 | $350.00 | 0 |
| 2019-04-10 | $420.00 | $420.00 | 0 |
| 2019-04-09 | $252.00 | $252.00 | 42 |
| 2019-04-08 | $480.00 | $480.00 | 1 |
| 2019-04-05 | $310.00 | $310.00 | 3 |
| 2019-04-04 | $350.00 | $350.00 | 7 |
| 2019-04-03 | $280.00 | $280.00 | 0 |
| 2019-04-02 | $280.00 | $280.00 | 0 |
| 2019-04-01 | $280.00 | $280.00 | 6 |
| 2019-03-29 | $380.00 | $380.00 | 1 |
| 2019-03-28 | $500.00 | $500.00 | 1 |
| 2019-03-27 | $500.00 | $500.00 | 35 |
| 2019-03-26 | $344.00 | $344.00 | 28 |
| 2019-03-25 | $270.00 | $270.00 | 4 |
| 2019-03-22 | $270.00 | $270.00 | 5 |
| 2019-03-21 | $270.00 | $270.00 | 12 |
| 2019-03-20 | $270.00 | $270.00 | 42 |
| 2019-03-19 | $190.00 | $190.00 | 4 |
| 2019-03-18 | $210.00 | $210.00 | 31 |
| 2019-03-15 | $189.10 | $189.10 | 9 |
| 2019-03-14 | $189.00 | $189.00 | 8 |
| 2019-03-13 | $189.00 | $189.00 | 25 |
| 2019-03-12 | $189.00 | $189.00 | 2 |
| 2019-03-11 | $177.50 | $177.50 | 5 |
| 2019-03-08 | $180.00 | $180.00 | 5 |
| 2019-03-07 | $189.00 | $189.00 | 5 |
| 2019-03-06 | $180.00 | $180.00 | 5 |
| 2019-03-05 | $180.00 | $180.00 | 0 |
| 2019-03-04 | $180.00 | $180.00 | 19 |
| 2019-03-01 | $166.21 | $166.21 | 0 |
| 2019-02-28 | $166.21 | $166.21 | 0 |
| 2019-02-27 | $180.00 | $180.00 | 0 |
| 2019-02-26 | $180.00 | $180.00 | 22 |
| 2019-02-25 | $155.00 | $155.00 | 0 |
| 2019-02-22 | $155.00 | $155.00 | 10 |
| 2019-02-21 | $189.10 | $189.10 | 0 |
| 2019-02-20 | $189.10 | $189.10 | 3 |
| 2019-02-19 | $140.00 | $140.00 | 0 |
| 2019-02-15 | $140.00 | $140.00 | 18 |
| 2019-02-14 | $120.00 | $120.00 | 0 |
| 2019-02-13 | $120.00 | $120.00 | 0 |
| 2019-02-12 | $120.00 | $120.00 | 0 |
| 2019-02-11 | $120.00 | $120.00 | 0 |
| 2019-02-08 | $120.00 | $120.00 | 0 |
| 2019-02-07 | $120.00 | $120.00 | 0 |
| 2019-02-06 | $120.00 | $120.00 | 0 |
| 2019-02-05 | $120.00 | $120.00 | 1 |
| 2019-02-04 | $110.00 | $110.00 | 0 |
| 2019-02-01 | $110.00 | $110.00 | 0 |
| 2019-01-31 | $110.00 | $110.00 | 0 |
| 2019-01-30 | $110.00 | $110.00 | 0 |
| 2019-01-29 | $110.00 | $110.00 | 0 |
| 2019-01-28 | $110.00 | $110.00 | 0 |
| 2019-01-25 | $110.00 | $110.00 | 0 |
| 2019-01-24 | $110.00 | $110.00 | 0 |
| 2019-01-23 | $110.00 | $110.00 | 2 |
| 2019-01-22 | $189.10 | $189.10 | 0 |
| 2019-01-18 | $189.10 | $189.10 | 25 |
| 2019-01-17 | $135.00 | $135.00 | 0 |
| 2019-01-16 | $135.00 | $135.00 | 0 |
| 2019-01-15 | $135.00 | $135.00 | 0 |
| 2019-01-14 | $135.00 | $135.00 | 0 |
| 2019-01-11 | $135.00 | $135.00 | 12 |
| 2019-01-10 | $135.00 | $135.00 | 0 |
| 2019-01-09 | $135.00 | $135.00 | 0 |
| 2019-01-08 | $135.00 | $135.00 | 0 |
| 2019-01-07 | $135.00 | $135.00 | 7 |
| 2019-01-04 | $133.73 | $133.73 | 0 |
| 2019-01-03 | $133.73 | $133.73 | 0 |
| 2019-01-02 | $133.73 | $133.73 | 0 |