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
- 2015-05-05 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 | $226.00 | $226.00 | 4,664 |
| 2019-12-30 | $235.00 | $235.00 | 6,789 |
| 2019-12-27 | $262.00 | $262.00 | 1,310 |
| 2019-12-26 | $264.00 | $264.00 | 1,161 |
| 2019-12-24 | $266.00 | $266.00 | 1,451 |
| 2019-12-23 | $278.60 | $278.60 | 9,842 |
| 2019-12-20 | $288.00 | $288.00 | 1,281 |
| 2019-12-19 | $280.00 | $280.00 | 3,127 |
| 2019-12-18 | $280.00 | $280.00 | 4,567 |
| 2019-12-17 | $264.00 | $264.00 | 3,813 |
| 2019-12-16 | $238.00 | $238.00 | 730 |
| 2019-12-13 | $246.00 | $246.00 | 1,041 |
| 2019-12-12 | $235.48 | $235.48 | 340 |
| 2019-12-11 | $234.00 | $234.00 | 318 |
| 2019-12-10 | $228.00 | $228.00 | 276 |
| 2019-12-09 | $234.00 | $234.00 | 560 |
| 2019-12-06 | $234.00 | $234.00 | 1,035 |
| 2019-12-05 | $238.00 | $238.00 | 1,090 |
| 2019-12-04 | $252.00 | $252.00 | 2,475 |
| 2019-12-03 | $246.00 | $246.00 | 865 |
| 2019-12-02 | $250.00 | $250.00 | 1,907 |
| 2019-11-29 | $242.00 | $242.00 | 642 |
| 2019-11-27 | $244.00 | $244.00 | 1,897 |
| 2019-11-26 | $230.00 | $230.00 | 933 |
| 2019-11-25 | $248.00 | $248.00 | 2,033 |
| 2019-11-22 | $254.00 | $254.00 | 6,218 |
| 2019-11-21 | $208.00 | $208.00 | 704 |
| 2019-11-20 | $204.00 | $204.00 | 912 |
| 2019-11-19 | $212.00 | $212.00 | 1,160 |
| 2019-11-18 | $221.00 | $221.00 | 1,920 |
| 2019-11-15 | $214.00 | $214.00 | 3,168 |
| 2019-11-14 | $206.00 | $206.00 | 2,045 |
| 2019-11-13 | $224.00 | $224.00 | 1,892 |
| 2019-11-12 | $246.00 | $246.00 | 4,776 |
| 2019-11-11 | $264.00 | $264.00 | 3,951 |
| 2019-11-08 | $252.00 | $252.00 | 981 |
| 2019-11-07 | $264.00 | $264.00 | 4,856 |
| 2019-11-06 | $264.00 | $264.00 | 2,235 |
| 2019-11-05 | $254.00 | $254.00 | 2,166 |
| 2019-11-04 | $272.00 | $272.00 | 1,989 |
| 2019-11-01 | $272.00 | $272.00 | 2,127 |
| 2019-10-31 | $264.00 | $264.00 | 3,882 |
| 2019-10-30 | $272.00 | $272.00 | 2,720 |
| 2019-10-29 | $296.90 | $296.90 | 3,453 |
| 2019-10-28 | $322.00 | $322.00 | 5,016 |
| 2019-10-25 | $309.00 | $309.00 | 5,469 |
| 2019-10-24 | $328.00 | $328.00 | 36,415 |
| 2019-10-23 | $732.00 | $732.00 | 23,120 |
| 2019-10-22 | $1,180.00 | $1,180.00 | 828 |
| 2019-10-21 | $1,250.00 | $1,250.00 | 557 |
| 2019-10-18 | $1,263.00 | $1,263.00 | 82 |
| 2019-10-17 | $1,166.00 | $1,166.00 | 299 |
| 2019-10-16 | $1,198.00 | $1,198.00 | 393 |
| 2019-10-15 | $1,240.00 | $1,240.00 | 1,207 |
| 2019-10-14 | $1,437.00 | $1,437.00 | 461 |
| 2019-10-11 | $1,354.00 | $1,354.00 | 147 |
| 2019-10-10 | $1,304.00 | $1,304.00 | 86 |
| 2019-10-09 | $1,309.30 | $1,309.30 | 47 |
| 2019-10-08 | $1,326.00 | $1,326.00 | 16 |
| 2019-10-07 | $1,338.00 | $1,338.00 | 147 |
| 2019-10-04 | $1,380.00 | $1,380.00 | 24 |
| 2019-10-03 | $1,414.00 | $1,414.00 | 23 |
| 2019-10-02 | $1,368.00 | $1,368.00 | 42 |
| 2019-10-01 | $1,404.00 | $1,404.00 | 21 |
| 2019-09-30 | $1,416.00 | $1,416.00 | 69 |
| 2019-09-27 | $1,448.00 | $1,448.00 | 130 |
| 2019-09-26 | $1,378.00 | $1,378.00 | 94 |
| 2019-09-25 | $1,450.40 | $1,450.40 | 85 |
| 2019-09-24 | $1,528.00 | $1,528.00 | 292 |
| 2019-09-23 | $1,460.00 | $1,460.00 | 512 |
| 2019-09-20 | $1,376.00 | $1,376.00 | 539 |
| 2019-09-19 | $1,340.00 | $1,340.00 | 111 |
| 2019-09-18 | $1,382.00 | $1,382.00 | 297 |
| 2019-09-17 | $1,412.00 | $1,412.00 | 167 |
| 2019-09-16 | $1,418.00 | $1,418.00 | 642 |
| 2019-09-13 | $1,600.00 | $1,600.00 | 3,006 |
| 2019-09-12 | $1,318.00 | $1,318.00 | 170 |
| 2019-09-11 | $1,436.00 | $1,436.00 | 380 |
| 2019-09-10 | $1,258.00 | $1,258.00 | 394 |
| 2019-09-09 | $1,328.00 | $1,328.00 | 602 |
| 2019-09-06 | $1,400.00 | $1,400.00 | 1,449 |
| 2019-09-05 | $1,536.00 | $1,536.00 | 4,199 |
| 2019-09-04 | $1,604.00 | $1,604.00 | 59,932 |
| 2019-09-03 | $1,304.00 | $1,304.00 | 1,123 |
| 2019-08-30 | $1,460.02 | $1,460.02 | 8,510 |
| 2019-08-29 | $1,236.00 | $1,236.00 | 439 |
| 2019-08-28 | $1,119.60 | $1,119.60 | 85 |
| 2019-08-27 | $996.00 | $996.00 | 41 |
| 2019-08-26 | $1,058.80 | $1,058.80 | 12 |
| 2019-08-23 | $1,149.20 | $1,149.20 | 5 |
| 2019-08-22 | $1,140.00 | $1,140.00 | 36 |
| 2019-08-21 | $1,080.00 | $1,080.00 | 11 |
| 2019-08-20 | $1,095.20 | $1,095.20 | 27 |
| 2019-08-19 | $1,028.80 | $1,028.80 | 12 |
| 2019-08-16 | $1,056.00 | $1,056.00 | 69 |
| 2019-08-15 | $1,072.00 | $1,072.00 | 14 |
| 2019-08-14 | $1,086.00 | $1,086.00 | 45 |
| 2019-08-13 | $1,080.80 | $1,080.80 | 12 |
| 2019-08-12 | $1,150.00 | $1,150.00 | 30 |
| 2019-08-09 | $1,092.80 | $1,092.80 | 79 |
| 2019-08-08 | $980.00 | $980.00 | 174 |
| 2019-08-07 | $1,300.00 | $1,300.00 | 18 |
| 2019-08-06 | $1,243.20 | $1,243.20 | 6 |
| 2019-08-05 | $1,320.00 | $1,320.00 | 42 |
| 2019-08-02 | $1,266.00 | $1,266.00 | 7 |
| 2019-08-01 | $1,252.00 | $1,252.00 | 61 |
| 2019-07-31 | $1,400.80 | $1,400.80 | 26 |
| 2019-07-30 | $1,380.40 | $1,380.40 | 15 |
| 2019-07-29 | $1,435.60 | $1,435.60 | 16 |
| 2019-07-26 | $1,472.00 | $1,472.00 | 40 |
| 2019-07-25 | $1,388.80 | $1,388.80 | 11 |
| 2019-07-24 | $1,320.00 | $1,320.00 | 24 |
| 2019-07-23 | $1,333.60 | $1,333.60 | 14 |
| 2019-07-22 | $1,306.00 | $1,306.00 | 25 |
| 2019-07-19 | $1,351.60 | $1,351.60 | 25 |
| 2019-07-18 | $1,316.00 | $1,316.00 | 34 |
| 2019-07-17 | $1,281.60 | $1,281.60 | 37 |
| 2019-07-16 | $1,329.60 | $1,329.60 | 44 |
| 2019-07-15 | $1,390.80 | $1,390.80 | 40 |
| 2019-07-12 | $1,440.00 | $1,440.00 | 14 |
| 2019-07-11 | $1,466.00 | $1,466.00 | 14 |
| 2019-07-10 | $1,470.00 | $1,470.00 | 27 |
| 2019-07-09 | $1,464.80 | $1,464.80 | 12 |
| 2019-07-08 | $1,489.20 | $1,489.20 | 35 |
| 2019-07-05 | $1,506.40 | $1,506.40 | 103 |
| 2019-07-03 | $1,409.60 | $1,409.60 | 105 |
| 2019-07-02 | $1,520.32 | $1,520.32 | 41 |
| 2019-07-01 | $1,580.00 | $1,580.00 | 59 |
| 2019-06-28 | $1,570.80 | $1,570.80 | 104 |
| 2019-06-27 | $1,640.40 | $1,640.40 | 83 |
| 2019-06-26 | $1,612.40 | $1,612.40 | 80 |
| 2019-06-25 | $1,673.60 | $1,673.60 | 42 |
| 2019-06-24 | $1,755.20 | $1,755.20 | 101 |
| 2019-06-21 | $1,820.00 | $1,820.00 | 195 |
| 2019-06-20 | $1,753.20 | $1,753.20 | 321 |
| 2019-06-19 | $1,590.80 | $1,590.80 | 85 |
| 2019-06-18 | $1,588.80 | $1,588.80 | 83 |
| 2019-06-17 | $1,679.60 | $1,679.60 | 118 |
| 2019-06-14 | $1,840.00 | $1,840.00 | 371 |
| 2019-06-13 | $1,960.00 | $1,960.00 | 4,032 |
| 2019-06-12 | $1,691.60 | $1,691.60 | 31 |
| 2019-06-11 | $1,736.24 | $1,736.24 | 14 |
| 2019-06-10 | $1,727.60 | $1,727.60 | 11 |
| 2019-06-07 | $1,684.80 | $1,684.80 | 15 |
| 2019-06-06 | $1,652.00 | $1,652.00 | 17 |
| 2019-06-05 | $1,748.40 | $1,748.40 | 25 |
| 2019-06-04 | $1,790.80 | $1,790.80 | 16 |
| 2019-06-03 | $1,795.60 | $1,795.60 | 12 |
| 2019-05-31 | $1,805.60 | $1,805.60 | 8 |
| 2019-05-30 | $1,759.60 | $1,759.60 | 54 |
| 2019-05-29 | $1,739.60 | $1,739.60 | 9 |
| 2019-05-28 | $1,756.00 | $1,756.00 | 12 |
| 2019-05-24 | $1,780.00 | $1,780.00 | 5 |
| 2019-05-23 | $1,806.00 | $1,806.00 | 14 |
| 2019-05-22 | $1,836.80 | $1,836.80 | 34 |
| 2019-05-21 | $1,954.00 | $1,954.00 | 29 |
| 2019-05-20 | $2,000.00 | $2,000.00 | 43 |
| 2019-05-17 | $1,768.40 | $1,768.40 | 19 |
| 2019-05-16 | $1,680.00 | $1,680.00 | 57 |
| 2019-05-15 | $1,640.00 | $1,640.00 | 36 |
| 2019-05-14 | $1,720.00 | $1,720.00 | 175 |
| 2019-05-13 | $1,944.00 | $1,944.00 | 22 |
| 2019-05-10 | $2,000.00 | $2,000.00 | 26 |
| 2019-05-09 | $2,040.40 | $2,040.40 | 13 |
| 2019-05-08 | $2,040.00 | $2,040.00 | 15 |
| 2019-05-07 | $2,072.88 | $2,072.88 | 10 |
| 2019-05-06 | $1,960.40 | $1,960.40 | 14 |
| 2019-05-03 | $1,970.00 | $1,970.00 | 12 |
| 2019-05-02 | $1,936.00 | $1,936.00 | 44 |
| 2019-05-01 | $1,915.60 | $1,915.60 | 23 |
| 2019-04-30 | $2,039.60 | $2,039.60 | 13 |
| 2019-04-29 | $2,000.00 | $2,000.00 | 166 |
| 2019-04-26 | $2,129.60 | $2,129.60 | 17 |
| 2019-04-25 | $2,120.00 | $2,120.00 | 85 |
| 2019-04-24 | $2,168.00 | $2,168.00 | 36 |
| 2019-04-23 | $2,191.20 | $2,191.20 | 41 |
| 2019-04-22 | $2,212.00 | $2,212.00 | 29 |
| 2019-04-18 | $2,248.00 | $2,248.00 | 28 |
| 2019-04-17 | $2,240.00 | $2,240.00 | 45 |
| 2019-04-16 | $2,335.20 | $2,335.20 | 69 |
| 2019-04-15 | $2,279.20 | $2,279.20 | 87 |
| 2019-04-12 | $2,340.40 | $2,340.40 | 39 |
| 2019-04-11 | $2,399.60 | $2,399.60 | 61 |
| 2019-04-10 | $2,369.20 | $2,369.20 | 118 |
| 2019-04-09 | $2,332.08 | $2,332.08 | 68 |
| 2019-04-08 | $2,399.60 | $2,399.60 | 104 |
| 2019-04-05 | $2,312.00 | $2,312.00 | 67 |
| 2019-04-04 | $2,350.80 | $2,350.80 | 65 |
| 2019-04-03 | $2,356.32 | $2,356.32 | 261 |
| 2019-04-02 | $2,399.60 | $2,399.60 | 150 |
| 2019-04-01 | $2,458.92 | $2,458.92 | 130 |
| 2019-03-29 | $2,416.00 | $2,416.00 | 201 |
| 2019-03-28 | $2,388.00 | $2,388.00 | 166 |
| 2019-03-27 | $2,260.00 | $2,260.00 | 407 |
| 2019-03-26 | $2,294.40 | $2,294.40 | 1,188 |
| 2019-03-25 | $3,520.40 | $3,520.40 | 231 |
| 2019-03-22 | $3,440.40 | $3,440.40 | 33 |
| 2019-03-21 | $3,920.40 | $3,920.40 | 31 |
| 2019-03-20 | $4,200.00 | $4,200.00 | 18 |
| 2019-03-19 | $4,400.00 | $4,400.00 | 26 |
| 2019-03-18 | $4,840.00 | $4,840.00 | 7 |
| 2019-03-15 | $4,800.00 | $4,800.00 | 3 |
| 2019-03-14 | $4,760.00 | $4,760.00 | 10 |
| 2019-03-13 | $4,880.00 | $4,880.00 | 17 |
| 2019-03-12 | $5,160.00 | $5,160.00 | 10 |
| 2019-03-11 | $5,080.00 | $5,080.00 | 4 |
| 2019-03-08 | $5,080.00 | $5,080.00 | 6 |
| 2019-03-07 | $4,832.40 | $4,832.40 | 18 |
| 2019-03-06 | $5,240.00 | $5,240.00 | 7 |
| 2019-03-05 | $5,404.00 | $5,404.00 | 6 |
| 2019-03-04 | $5,360.00 | $5,360.00 | 16 |
| 2019-03-01 | $5,920.00 | $5,920.00 | 11 |
| 2019-02-28 | $5,720.00 | $5,720.00 | 5 |
| 2019-02-27 | $5,841.60 | $5,841.60 | 26 |
| 2019-02-26 | $5,760.00 | $5,760.00 | 20 |
| 2019-02-25 | $6,000.00 | $6,000.00 | 27 |
| 2019-02-22 | $5,820.00 | $5,820.00 | 7 |
| 2019-02-21 | $5,840.00 | $5,840.00 | 8 |
| 2019-02-20 | $5,760.00 | $5,760.00 | 19 |
| 2019-02-19 | $5,920.00 | $5,920.00 | 25 |
| 2019-02-15 | $5,720.00 | $5,720.00 | 7 |
| 2019-02-14 | $5,760.00 | $5,760.00 | 71 |
| 2019-02-13 | $5,560.00 | $5,560.00 | 8 |
| 2019-02-12 | $5,540.00 | $5,540.00 | 4 |
| 2019-02-11 | $5,520.00 | $5,520.00 | 10 |
| 2019-02-08 | $5,680.00 | $5,680.00 | 14 |
| 2019-02-07 | $5,760.00 | $5,760.00 | 4 |
| 2019-02-06 | $5,692.00 | $5,692.00 | 26 |
| 2019-02-05 | $5,960.00 | $5,960.00 | 47 |
| 2019-02-04 | $5,640.00 | $5,640.00 | 10 |
| 2019-02-01 | $5,800.00 | $5,800.00 | 6 |
| 2019-01-31 | $5,720.00 | $5,720.00 | 43 |
| 2019-01-30 | $5,995.20 | $5,995.20 | 26 |
| 2019-01-29 | $6,040.00 | $6,040.00 | 27 |
| 2019-01-28 | $6,120.00 | $6,120.00 | 75 |
| 2019-01-25 | $6,160.00 | $6,160.00 | 135 |
| 2019-01-24 | $6,360.00 | $6,360.00 | 12 |
| 2019-01-23 | $6,319.60 | $6,319.60 | 16 |
| 2019-01-22 | $6,320.00 | $6,320.00 | 15 |
| 2019-01-18 | $6,799.60 | $6,799.60 | 8 |
| 2019-01-17 | $6,760.00 | $6,760.00 | 25 |
| 2019-01-16 | $6,840.00 | $6,840.00 | 21 |
| 2019-01-15 | $7,000.00 | $7,000.00 | 64 |
| 2019-01-14 | $6,700.00 | $6,700.00 | 39 |
| 2019-01-11 | $6,920.00 | $6,920.00 | 20 |
| 2019-01-10 | $7,200.00 | $7,200.00 | 70 |
| 2019-01-09 | $6,840.00 | $6,840.00 | 263 |
| 2019-01-08 | $5,840.00 | $5,840.00 | 42 |
| 2019-01-07 | $5,840.00 | $5,840.00 | 21 |
| 2019-01-04 | $5,706.00 | $5,706.00 | 20 |
| 2019-01-03 | $5,520.00 | $5,520.00 | 12 |
| 2019-01-02 | $5,734.00 | $5,734.00 | 28 |