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
- 2014-04-07 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 | $210.90 | $210.90 | 1,635,550 | — | — |
| 2019-12-30 | $187.90 | $187.90 | 630,630 | — | — |
| 2019-12-27 | $192.10 | $192.10 | 539,800 | — | — |
| 2019-12-26 | $192.20 | $192.20 | 479,490 | — | — |
| 2019-12-24 | $199.60 | $199.60 | 325,590 | — | — |
| 2019-12-23 | $197.40 | $197.40 | 483,860 | — | — |
| 2019-12-20 | $200.40 | $200.40 | 493,690 | — | — |
| 2019-12-19 | $200.70 | $200.70 | 549,920 | — | — |
| 2019-12-18 | $197.30 | $197.30 | 748,420 | — | — |
| 2019-12-17 | $206.50 | $206.50 | 472,930 | — | — |
| 2019-12-16 | $203.60 | $203.60 | 586,650 | — | — |
| 2019-12-13 | $206.80 | $206.80 | 1,186,430 | — | — |
| 2019-12-12 | $211.30 | $211.30 | 671,020 | — | — |
| 2019-12-11 | $202.50 | $202.50 | 648,830 | — | — |
| 2019-12-10 | $200.90 | $200.90 | 1,244,760 | — | — |
| 2019-12-09 | $212.90 | $212.90 | 1,916,840 | — | — |
| 2019-12-06 | $186.50 | $186.50 | 298,060 | — | — |
| 2019-12-05 | $186.00 | $186.00 | 487,150 | — | — |
| 2019-12-04 | $183.80 | $183.80 | 588,550 | — | — |
| 2019-12-03 | $189.80 | $189.80 | 749,980 | — | — |
| 2019-12-02 | $181.40 | $181.40 | 486,010 | — | — |
| 2019-11-29 | $185.90 | $185.90 | 421,270 | — | — |
| 2019-11-27 | $188.10 | $188.10 | 730,080 | — | — |
| 2019-11-26 | $181.10 | $181.10 | 943,580 | — | — |
| 2019-11-25 | $184.50 | $184.50 | 1,033,370 | — | — |
| 2019-11-22 | $184.10 | $184.10 | 1,601,810 | — | — |
| 2019-11-21 | $202.90 | $202.90 | 3,835,000 | — | — |
| 2019-11-20 | $176.40 | $176.40 | 2,377,450 | — | — |
| 2019-11-19 | $153.20 | $153.20 | 1,034,370 | — | — |
| 2019-11-18 | $142.20 | $142.20 | 1,287,460 | — | — |
| 2019-11-15 | $153.30 | $153.30 | 833,120 | — | — |
| 2019-11-14 | $158.40 | $158.40 | 2,435,680 | — | — |
| 2019-11-13 | $185.00 | $185.00 | 735,620 | — | — |
| 2019-11-12 | $192.50 | $192.50 | 755,680 | — | — |
| 2019-11-11 | $203.00 | $203.00 | 824,180 | — | — |
| 2019-11-08 | $214.60 | $214.60 | 1,090,870 | — | — |
| 2019-11-07 | $190.80 | $190.80 | 372,480 | — | — |
| 2019-11-06 | $194.20 | $194.20 | 357,570 | — | — |
| 2019-11-05 | $198.60 | $198.60 | 348,230 | — | — |
| 2019-11-04 | $201.50 | $201.50 | 399,520 | — | — |
| 2019-11-01 | $197.10 | $197.10 | 344,170 | — | — |
| 2019-10-31 | $199.60 | $199.60 | 377,450 | — | — |
| 2019-10-30 | $201.60 | $201.60 | 265,330 | — | — |
| 2019-10-29 | $205.70 | $205.70 | 322,600 | — | — |
| 2019-10-28 | $216.40 | $216.40 | 304,170 | — | — |
| 2019-10-25 | $219.20 | $219.20 | 325,470 | — | — |
| 2019-10-24 | $216.60 | $216.60 | 309,510 | — | — |
| 2019-10-23 | $217.50 | $217.50 | 394,730 | — | — |
| 2019-10-22 | $211.50 | $211.50 | 376,070 | — | — |
| 2019-10-21 | $203.50 | $203.50 | 383,970 | — | — |
| 2019-10-18 | $202.10 | $202.10 | 513,360 | — | — |
| 2019-10-17 | $207.60 | $207.60 | 697,740 | — | — |
| 2019-10-16 | $197.30 | $197.30 | 409,840 | — | — |
| 2019-10-15 | $201.00 | $201.00 | 673,090 | — | — |
| 2019-10-14 | $188.60 | $188.60 | 952,550 | — | — |
| 2019-10-11 | $194.30 | $194.30 | 1,082,400 | — | — |
| 2019-10-10 | $204.20 | $204.20 | 924,580 | — | — |
| 2019-10-09 | $228.30 | $228.30 | 247,250 | — | — |
| 2019-10-08 | $227.20 | $227.20 | 475,110 | — | — |
| 2019-10-07 | $222.30 | $222.30 | 331,340 | — | — |
| 2019-10-04 | $229.20 | $229.20 | 407,650 | — | — |
| 2019-10-03 | $233.80 | $233.80 | 565,700 | — | — |
| 2019-10-02 | $219.80 | $219.80 | 813,010 | — | — |
| 2019-10-01 | $218.30 | $218.30 | 583,780 | — | — |
| 2019-09-30 | $229.30 | $229.30 | 540,060 | — | — |
| 2019-09-27 | $238.30 | $238.30 | 528,430 | — | — |
| 2019-09-26 | $247.40 | $247.40 | 343,540 | — | — |
| 2019-09-25 | $246.90 | $246.90 | 381,610 | — | — |
| 2019-09-24 | $240.10 | $240.10 | 478,650 | — | — |
| 2019-09-23 | $256.00 | $256.00 | 285,910 | — | — |
| 2019-09-20 | $255.60 | $255.60 | 555,910 | — | — |
| 2019-09-19 | $263.40 | $263.40 | 569,640 | — | — |
| 2019-09-18 | $287.90 | $287.90 | 281,670 | — | — |
| 2019-09-17 | $283.70 | $283.70 | 313,470 | — | — |
| 2019-09-16 | $277.60 | $277.60 | 384,770 | — | — |
| 2019-09-13 | $274.60 | $274.60 | 255,200 | — | — |
| 2019-09-12 | $265.30 | $265.30 | 249,840 | — | — |
| 2019-09-11 | $274.00 | $274.00 | 291,900 | — | — |
| 2019-09-10 | $274.30 | $274.30 | 353,480 | — | — |
| 2019-09-09 | $272.30 | $272.30 | 461,050 | — | — |
| 2019-09-06 | $276.60 | $276.60 | 753,500 | — | — |
| 2019-09-05 | $264.00 | $264.00 | 746,200 | — | — |
| 2019-09-04 | $245.80 | $245.80 | 564,370 | — | — |
| 2019-09-03 | $248.80 | $248.80 | 507,670 | — | — |
| 2019-08-30 | $235.80 | $235.80 | 375,800 | — | — |
| 2019-08-29 | $241.30 | $241.30 | 425,160 | — | — |
| 2019-08-28 | $242.00 | $242.00 | 683,360 | — | — |
| 2019-08-27 | $234.90 | $234.90 | 717,020 | — | — |
| 2019-08-26 | $250.40 | $250.40 | 592,510 | — | — |
| 2019-08-23 | $248.90 | $248.90 | 721,630 | — | — |
| 2019-08-22 | $251.30 | $251.30 | 821,170 | — | — |
| 2019-08-21 | $265.70 | $265.70 | 589,580 | — | — |
| 2019-08-20 | $272.20 | $272.20 | 521,880 | — | — |
| 2019-08-19 | $267.20 | $267.20 | 602,430 | — | — |
| 2019-08-16 | $281.10 | $281.10 | 469,880 | — | — |
| 2019-08-15 | $273.40 | $273.40 | 1,218,200 | — | — |
| 2019-08-14 | $319.30 | $319.30 | 553,430 | — | — |
| 2019-08-13 | $342.00 | $342.00 | 357,230 | — | — |
| 2019-08-12 | $328.70 | $328.70 | 247,340 | — | — |
| 2019-08-09 | $329.00 | $329.00 | 299,310 | — | — |
| 2019-08-08 | $328.60 | $328.60 | 218,640 | — | — |
| 2019-08-07 | $322.10 | $322.10 | 255,060 | — | — |
| 2019-08-06 | $323.90 | $323.90 | 330,630 | — | — |
| 2019-08-05 | $313.80 | $313.80 | 313,950 | — | — |
| 2019-08-02 | $327.10 | $327.10 | 394,620 | — | — |
| 2019-08-01 | $311.80 | $311.80 | 460,340 | — | — |
| 2019-07-31 | $326.40 | $326.40 | 300,110 | — | — |
| 2019-07-30 | $332.00 | $332.00 | 373,200 | — | — |
| 2019-07-29 | $335.00 | $335.00 | 458,390 | — | — |
| 2019-07-26 | $348.20 | $348.20 | 272,040 | — | — |
| 2019-07-25 | $350.80 | $350.80 | 265,020 | — | — |
| 2019-07-24 | $354.10 | $354.10 | 202,280 | — | — |
| 2019-07-23 | $355.20 | $355.20 | 240,760 | — | — |
| 2019-07-22 | $348.50 | $348.50 | 280,770 | — | — |
| 2019-07-19 | $354.90 | $354.90 | 211,420 | — | — |
| 2019-07-18 | $358.00 | $358.00 | 273,450 | — | — |
| 2019-07-17 | $365.90 | $365.90 | 473,480 | — | — |
| 2019-07-16 | $355.60 | $355.60 | 411,060 | — | — |
| 2019-07-15 | $351.70 | $351.70 | 709,790 | — | — |
| 2019-07-12 | $342.10 | $342.10 | 1,419,700 | — | — |
| 2019-07-11 | $370.90 | $370.90 | 743,420 | — | — |
| 2019-07-10 | $386.00 | $386.00 | 344,860 | — | — |
| 2019-07-09 | $391.20 | $391.20 | 510,570 | — | — |
| 2019-07-08 | $394.80 | $394.80 | 364,240 | — | — |
| 2019-07-05 | $401.60 | $401.60 | 312,570 | — | — |
| 2019-07-03 | $410.60 | $410.60 | 998,470 | — | — |
| 2019-07-02 | $400.80 | $400.80 | 270,800 | — | — |
| 2019-07-01 | $405.90 | $405.90 | 172,130 | — | — |
| 2019-06-28 | $403.10 | $403.10 | 293,170 | — | — |
| 2019-06-27 | $406.60 | $406.60 | 289,430 | — | — |
| 2019-06-26 | $397.30 | $397.30 | 327,250 | — | — |
| 2019-06-25 | $397.70 | $397.70 | 341,240 | — | — |
| 2019-06-24 | $405.70 | $405.70 | 634,960 | — | — |
| 2019-06-21 | $401.60 | $401.60 | 1,247,710 | — | — |
| 2019-06-20 | $437.10 | $437.10 | 621,310 | — | — |
| 2019-06-19 | $427.70 | $427.70 | 324,120 | — | — |
| 2019-06-18 | $420.40 | $420.40 | 234,870 | — | — |
| 2019-06-17 | $418.70 | $418.70 | 248,410 | — | — |
| 2019-06-14 | $411.80 | $411.80 | 261,340 | — | — |
| 2019-06-13 | $418.60 | $418.60 | 297,600 | — | — |
| 2019-06-12 | $428.40 | $428.40 | 193,360 | — | — |
| 2019-06-11 | $429.50 | $429.50 | 265,190 | — | — |
| 2019-06-10 | $437.60 | $437.60 | 381,700 | — | — |
| 2019-06-07 | $421.90 | $421.90 | 381,170 | — | — |
| 2019-06-06 | $414.00 | $414.00 | 317,660 | — | — |
| 2019-06-05 | $408.30 | $408.30 | 408,030 | — | — |
| 2019-06-04 | $410.00 | $410.00 | 401,060 | — | — |
| 2019-06-03 | $387.30 | $387.30 | 630,390 | — | — |
| 2019-05-31 | $402.60 | $402.60 | 624,400 | — | — |
| 2019-05-30 | $421.80 | $421.80 | 298,010 | — | — |
| 2019-05-29 | $424.80 | $424.80 | 541,610 | — | — |
| 2019-05-28 | $446.40 | $446.40 | 306,680 | — | — |
| 2019-05-24 | $444.20 | $444.20 | 222,820 | — | — |
| 2019-05-23 | $445.60 | $445.60 | 371,570 | — | — |
| 2019-05-22 | $460.20 | $460.20 | 459,420 | — | — |
| 2019-05-21 | $449.90 | $449.90 | 247,070 | — | — |
| 2019-05-20 | $432.70 | $432.70 | 262,220 | — | — |
| 2019-05-17 | $446.10 | $446.10 | 287,750 | — | — |
| 2019-05-16 | $450.50 | $450.50 | 323,580 | — | — |
| 2019-05-15 | $454.00 | $454.00 | 357,250 | — | — |
| 2019-05-14 | $453.00 | $453.00 | 385,290 | — | — |
| 2019-05-13 | $437.60 | $437.60 | 644,140 | — | — |
| 2019-05-10 | $474.80 | $474.80 | 445,130 | — | — |
| 2019-05-09 | $468.70 | $468.70 | 388,270 | — | — |
| 2019-05-08 | $480.40 | $480.40 | 316,860 | — | — |
| 2019-05-07 | $475.50 | $475.50 | 385,430 | — | — |
| 2019-05-06 | $492.00 | $492.00 | 363,120 | — | — |
| 2019-05-03 | $490.80 | $490.80 | 386,950 | — | — |
| 2019-05-02 | $484.60 | $484.60 | 886,290 | — | — |
| 2019-05-01 | $506.80 | $506.80 | 511,700 | — | — |
| 2019-04-30 | $505.20 | $505.20 | 773,190 | — | — |
| 2019-04-29 | $520.30 | $520.30 | 1,311,800 | — | — |
| 2019-04-26 | $499.10 | $499.10 | 1,261,250 | — | — |
| 2019-04-25 | $482.00 | $482.00 | 418,500 | — | — |
| 2019-04-24 | $483.70 | $483.70 | 638,580 | — | — |
| 2019-04-23 | $474.10 | $474.10 | 824,410 | — | — |
| 2019-04-22 | $482.50 | $482.50 | 1,191,330 | — | — |
| 2019-04-18 | $445.60 | $445.60 | 1,548,840 | — | — |
| 2019-04-17 | $428.50 | $428.50 | 702,360 | — | — |
| 2019-04-16 | $416.80 | $416.80 | 761,780 | — | — |
| 2019-04-15 | $407.30 | $407.30 | 390,360 | — | — |
| 2019-04-12 | $422.90 | $422.90 | 665,000 | — | — |
| 2019-04-11 | $400.80 | $400.80 | 707,130 | — | — |
| 2019-04-10 | $422.10 | $422.10 | 220,100 | — | — |
| 2019-04-09 | $417.50 | $417.50 | 354,790 | — | — |
| 2019-04-08 | $427.10 | $427.10 | 299,320 | — | — |
| 2019-04-05 | $432.40 | $432.40 | 280,200 | — | — |
| 2019-04-04 | $433.10 | $433.10 | 261,950 | — | — |
| 2019-04-03 | $433.80 | $433.80 | 311,680 | — | — |
| 2019-04-02 | $431.50 | $431.50 | 287,200 | — | — |
| 2019-04-01 | $424.80 | $424.80 | 400,760 | — | — |
| 2019-03-29 | $433.70 | $433.70 | 352,680 | — | — |
| 2019-03-28 | $423.70 | $423.70 | 623,070 | — | — |
| 2019-03-27 | $428.90 | $428.90 | 549,860 | — | — |
| 2019-03-26 | $447.00 | $447.00 | 358,900 | — | — |
| 2019-03-25 | $442.30 | $442.30 | 601,610 | — | — |
| 2019-03-22 | $443.80 | $443.80 | 662,510 | — | — |
| 2019-03-21 | $460.40 | $460.40 | 724,980 | — | — |
| 2019-03-20 | $468.70 | $468.70 | 1,474,870 | — | — |
| 2019-03-19 | $461.10 | $461.10 | 507,300 | — | — |
| 2019-03-18 | $456.90 | $456.90 | 444,510 | — | — |
| 2019-03-15 | $458.90 | $458.90 | 411,050 | — | — |
| 2019-03-14 | $455.20 | $455.20 | 484,580 | — | — |
| 2019-03-13 | $460.80 | $460.80 | 654,170 | — | — |
| 2019-03-12 | $467.60 | $467.60 | 710,020 | — | — |
| 2019-03-11 | $460.10 | $460.10 | 342,870 | — | — |
| 2019-03-08 | $454.00 | $454.00 | 389,530 | — | — |
| 2019-03-07 | $451.30 | $451.30 | 557,140 | — | — |
| 2019-03-06 | $461.40 | $461.40 | 677,360 | — | — |
| 2019-03-05 | $478.80 | $478.80 | 590,100 | — | — |
| 2019-03-04 | $468.00 | $468.00 | 559,290 | — | — |
| 2019-03-01 | $470.50 | $470.50 | 514,610 | — | — |
| 2019-02-28 | $474.10 | $474.10 | 895,010 | — | — |
| 2019-02-27 | $457.50 | $457.50 | 484,330 | — | — |
| 2019-02-26 | $462.60 | $462.60 | 665,430 | — | — |
| 2019-02-25 | $438.60 | $438.60 | 532,930 | — | — |
| 2019-02-22 | $445.40 | $445.40 | 729,000 | — | — |
| 2019-02-21 | $450.40 | $450.40 | 609,660 | — | — |
| 2019-02-20 | $462.70 | $462.70 | 608,220 | — | — |
| 2019-02-19 | $463.90 | $463.90 | 994,830 | — | — |
| 2019-02-15 | $475.60 | $475.60 | 2,062,300 | — | — |
| 2019-02-14 | $461.20 | $461.20 | 944,770 | — | — |
| 2019-02-13 | $460.50 | $460.50 | 878,160 | — | — |
| 2019-02-12 | $438.40 | $438.40 | 766,620 | — | — |
| 2019-02-11 | $429.40 | $429.40 | 1,205,560 | — | — |
| 2019-02-08 | $454.70 | $454.70 | 556,110 | — | — |
| 2019-02-07 | $469.30 | $469.30 | 855,960 | — | — |
| 2019-02-06 | $465.30 | $465.30 | 1,277,860 | — | — |
| 2019-02-05 | $486.40 | $486.40 | 1,068,770 | — | — |
| 2019-02-04 | $497.20 | $497.20 | 1,456,590 | — | — |
| 2019-02-01 | $488.80 | $488.80 | 1,126,600 | — | — |
| 2019-01-31 | $489.80 | $489.80 | 975,750 | — | — |
| 2019-01-30 | $480.20 | $480.20 | 1,247,440 | — | — |
| 2019-01-29 | $471.30 | $471.30 | 1,710,590 | — | — |
| 2019-01-28 | $507.70 | $507.70 | 1,770,330 | — | — |
| 2019-01-25 | $484.80 | $484.80 | 1,884,280 | — | — |
| 2019-01-24 | $442.10 | $442.10 | 630,750 | — | — |
| 2019-01-23 | $434.50 | $434.50 | 728,300 | — | — |
| 2019-01-22 | $436.60 | $436.60 | 881,460 | — | — |
| 2019-01-18 | $435.20 | $435.20 | 1,162,790 | — | — |
| 2019-01-17 | $427.70 | $427.70 | 1,167,040 | — | — |
| 2019-01-16 | $421.00 | $421.00 | 1,046,910 | — | — |
| 2019-01-15 | $413.00 | $413.00 | 2,720,850 | — | — |
| 2019-01-14 | $424.90 | $424.90 | 3,363,430 | — | — |
| 2019-01-11 | $382.50 | $382.50 | 1,964,090 | — | — |
| 2019-01-10 | $375.50 | $375.50 | 2,768,490 | — | — |
| 2019-01-09 | $336.00 | $336.00 | 1,720,100 | — | — |
| 2019-01-08 | $296.40 | $296.40 | 557,280 | — | — |
| 2019-01-07 | $289.00 | $289.00 | 520,840 | — | — |
| 2019-01-04 | $282.30 | $282.30 | 456,600 | — | — |
| 2019-01-03 | $281.10 | $281.10 | 463,840 | — | — |
| 2019-01-02 | $289.20 | $289.20 | 497,860 | — | — |