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
- 2018-03-27 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 | $289.50 | $289.50 | 1,010 | — | — |
| 2019-12-30 | $291.00 | $291.00 | 795 | — | — |
| 2019-12-27 | $297.00 | $297.00 | 818 | — | — |
| 2019-12-26 | $298.50 | $298.50 | 1,443 | — | — |
| 2019-12-24 | $295.50 | $295.50 | 508 | — | — |
| 2019-12-23 | $292.50 | $292.50 | 1,507 | — | — |
| 2019-12-20 | $279.00 | $279.00 | 2,100 | — | — |
| 2019-12-19 | $285.00 | $285.00 | 1,741 | — | — |
| 2019-12-18 | $282.00 | $282.00 | 1,291 | — | — |
| 2019-12-17 | $291.00 | $291.00 | 2,175 | — | — |
| 2019-12-16 | $282.00 | $282.00 | 2,558 | — | — |
| 2019-12-13 | $339.00 | $339.00 | 3,137 | — | — |
| 2019-12-12 | $348.00 | $348.00 | 6,703 | — | — |
| 2019-12-11 | $313.50 | $313.50 | 5,453 | — | — |
| 2019-12-10 | $273.00 | $273.00 | 2,416 | — | — |
| 2019-12-09 | $217.50 | $217.50 | 357 | — | — |
| 2019-12-06 | $216.00 | $216.00 | 255 | — | — |
| 2019-12-05 | $225.00 | $225.00 | 200 | — | — |
| 2019-12-04 | $231.00 | $231.00 | 502 | — | — |
| 2019-12-03 | $228.00 | $228.00 | 195 | — | — |
| 2019-12-02 | $228.00 | $228.00 | 242 | — | — |
| 2019-11-29 | $232.50 | $232.50 | 201 | — | — |
| 2019-11-27 | $223.50 | $223.50 | 361 | — | — |
| 2019-11-26 | $232.50 | $232.50 | 113 | — | — |
| 2019-11-25 | $241.50 | $241.50 | 361 | — | — |
| 2019-11-22 | $228.00 | $228.00 | 132 | — | — |
| 2019-11-21 | $225.00 | $225.00 | 186 | — | — |
| 2019-11-20 | $231.00 | $231.00 | 378 | — | — |
| 2019-11-19 | $235.50 | $235.50 | 319 | — | — |
| 2019-11-18 | $238.50 | $238.50 | 102 | — | — |
| 2019-11-15 | $235.50 | $235.50 | 341 | — | — |
| 2019-11-14 | $237.00 | $237.00 | 402 | — | — |
| 2019-11-13 | $217.50 | $217.50 | 170 | — | — |
| 2019-11-12 | $216.00 | $216.00 | 305 | — | — |
| 2019-11-11 | $220.50 | $220.50 | 135 | — | — |
| 2019-11-08 | $220.50 | $220.50 | 153 | — | — |
| 2019-11-07 | $217.50 | $217.50 | 492 | — | — |
| 2019-11-06 | $225.00 | $225.00 | 368 | — | — |
| 2019-11-05 | $229.50 | $229.50 | 231 | — | — |
| 2019-11-04 | $222.00 | $222.00 | 153 | — | — |
| 2019-11-01 | $220.50 | $220.50 | 294 | — | — |
| 2019-10-31 | $219.00 | $219.00 | 538 | — | — |
| 2019-10-30 | $232.50 | $232.50 | 361 | — | — |
| 2019-10-29 | $240.00 | $240.00 | 185 | — | — |
| 2019-10-28 | $238.50 | $238.50 | 197 | — | — |
| 2019-10-25 | $238.50 | $238.50 | 353 | — | — |
| 2019-10-24 | $249.00 | $249.00 | 1,081 | — | — |
| 2019-10-23 | $238.50 | $238.50 | 186 | — | — |
| 2019-10-22 | $240.00 | $240.00 | 1,047 | — | — |
| 2019-10-21 | $250.50 | $250.50 | 833 | — | — |
| 2019-10-18 | $238.50 | $238.50 | 127 | — | — |
| 2019-10-17 | $240.00 | $240.00 | 383 | — | — |
| 2019-10-16 | $246.00 | $246.00 | 326 | — | — |
| 2019-10-15 | $241.50 | $241.50 | 201 | — | — |
| 2019-10-14 | $240.00 | $240.00 | 203 | — | — |
| 2019-10-11 | $241.50 | $241.50 | 182 | — | — |
| 2019-10-10 | $241.50 | $241.50 | 418 | — | — |
| 2019-10-09 | $255.00 | $255.00 | 385 | — | — |
| 2019-10-08 | $255.00 | $255.00 | 499 | — | — |
| 2019-10-07 | $252.00 | $252.00 | 378 | — | — |
| 2019-10-04 | $265.50 | $265.50 | 264 | — | — |
| 2019-10-03 | $259.50 | $259.50 | 725 | — | — |
| 2019-10-02 | $262.50 | $262.50 | 759 | — | — |
| 2019-10-01 | $273.00 | $273.00 | 295 | — | — |
| 2019-09-30 | $280.50 | $280.50 | 616 | — | — |
| 2019-09-27 | $298.50 | $298.50 | 545 | — | — |
| 2019-09-26 | $321.00 | $321.00 | 261 | — | — |
| 2019-09-25 | $333.00 | $333.00 | 233 | — | — |
| 2019-09-24 | $339.00 | $339.00 | 377 | — | — |
| 2019-09-23 | $355.50 | $355.50 | 679 | — | — |
| 2019-09-20 | $357.00 | $357.00 | 2,357 | — | — |
| 2019-09-19 | $379.50 | $379.50 | 1,322 | — | — |
| 2019-09-18 | $381.00 | $381.00 | 1,122 | — | — |
| 2019-09-17 | $388.50 | $388.50 | 1,009 | — | — |
| 2019-09-16 | $370.50 | $370.50 | 720 | — | — |
| 2019-09-13 | $345.00 | $345.00 | 555 | — | — |
| 2019-09-12 | $346.50 | $346.50 | 1,379 | — | — |
| 2019-09-11 | $351.00 | $351.00 | 909 | — | — |
| 2019-09-10 | $334.50 | $334.50 | 1,315 | — | — |
| 2019-09-09 | $323.25 | $323.25 | 1,276 | — | — |
| 2019-09-06 | $295.50 | $295.50 | 834 | — | — |
| 2019-09-05 | $282.00 | $282.00 | 371 | — | — |
| 2019-09-04 | $285.00 | $285.00 | 344 | — | — |
| 2019-09-03 | $288.00 | $288.00 | 425 | — | — |
| 2019-08-30 | $294.00 | $294.00 | 509 | — | — |
| 2019-08-29 | $297.00 | $297.00 | 688 | — | — |
| 2019-08-28 | $266.25 | $266.25 | 119 | — | — |
| 2019-08-27 | $259.50 | $259.50 | 637 | — | — |
| 2019-08-26 | $273.75 | $273.75 | 214 | — | — |
| 2019-08-23 | $274.50 | $274.50 | 345 | — | — |
| 2019-08-22 | $282.00 | $282.00 | 215 | — | — |
| 2019-08-21 | $285.00 | $285.00 | 202 | — | — |
| 2019-08-20 | $279.00 | $279.00 | 177 | — | — |
| 2019-08-19 | $286.50 | $286.50 | 272 | — | — |
| 2019-08-16 | $288.00 | $288.00 | 454 | — | — |
| 2019-08-15 | $274.50 | $274.50 | 643 | — | — |
| 2019-08-14 | $279.00 | $279.00 | 680 | — | — |
| 2019-08-13 | $295.50 | $295.50 | 203 | — | — |
| 2019-08-12 | $291.00 | $291.00 | 235 | — | — |
| 2019-08-09 | $288.00 | $288.00 | 293 | — | — |
| 2019-08-08 | $300.00 | $300.00 | 678 | — | — |
| 2019-08-07 | $286.50 | $286.50 | 1,390 | — | — |
| 2019-08-06 | $288.00 | $288.00 | 587 | — | — |
| 2019-08-05 | $294.00 | $294.00 | 559 | — | — |
| 2019-08-02 | $304.50 | $304.50 | 443 | — | — |
| 2019-08-01 | $307.50 | $307.50 | 1,795 | — | — |
| 2019-07-31 | $313.50 | $313.50 | 1,865 | — | — |
| 2019-07-30 | $315.00 | $315.00 | 521 | — | — |
| 2019-07-29 | $315.00 | $315.00 | 599 | — | — |
| 2019-07-26 | $303.00 | $303.00 | 428 | — | — |
| 2019-07-25 | $304.50 | $304.50 | 901 | — | — |
| 2019-07-24 | $325.50 | $325.50 | 1,290 | — | — |
| 2019-07-23 | $331.50 | $331.50 | 4,911 | — | — |
| 2019-07-22 | $307.50 | $307.50 | 2,652 | — | — |
| 2019-07-19 | $325.50 | $325.50 | 377 | — | — |
| 2019-07-18 | $321.00 | $321.00 | 654 | — | — |
| 2019-07-17 | $307.50 | $307.50 | 266 | — | — |
| 2019-07-16 | $319.50 | $319.50 | 529 | — | — |
| 2019-07-15 | $312.00 | $312.00 | 312 | — | — |
| 2019-07-12 | $306.00 | $306.00 | 343 | — | — |
| 2019-07-11 | $313.50 | $313.50 | 578 | — | — |
| 2019-07-10 | $325.50 | $325.50 | 1,235 | — | — |
| 2019-07-09 | $343.50 | $343.50 | 705 | — | — |
| 2019-07-08 | $355.50 | $355.50 | 381 | — | — |
| 2019-07-05 | $361.50 | $361.50 | 263 | — | — |
| 2019-07-03 | $363.00 | $363.00 | 482 | — | — |
| 2019-07-02 | $364.50 | $364.50 | 692 | — | — |
| 2019-07-01 | $379.50 | $379.50 | 1,015 | — | — |
| 2019-06-28 | $390.00 | $390.00 | 16,485 | — | — |
| 2019-06-27 | $361.50 | $361.50 | 564 | — | — |
| 2019-06-26 | $337.50 | $337.50 | 1,286 | — | — |
| 2019-06-25 | $345.00 | $345.00 | 928 | — | — |
| 2019-06-24 | $334.50 | $334.50 | 587 | — | — |
| 2019-06-21 | $328.50 | $328.50 | 353 | — | — |
| 2019-06-20 | $325.50 | $325.50 | 331 | — | — |
| 2019-06-19 | $325.50 | $325.50 | 375 | — | — |
| 2019-06-18 | $333.00 | $333.00 | 599 | — | — |
| 2019-06-17 | $333.00 | $333.00 | 459 | — | — |
| 2019-06-14 | $361.50 | $361.50 | 542 | — | — |
| 2019-06-13 | $360.00 | $360.00 | 1,264 | — | — |
| 2019-06-12 | $345.00 | $345.00 | 824 | — | — |
| 2019-06-11 | $343.50 | $343.50 | 813 | — | — |
| 2019-06-10 | $352.50 | $352.50 | 2,673 | — | — |
| 2019-06-07 | $298.50 | $298.50 | 1,004 | — | — |
| 2019-06-06 | $286.50 | $286.50 | 1,686 | — | — |
| 2019-06-05 | $297.00 | $297.00 | 1,667 | — | — |
| 2019-06-04 | $311.25 | $311.25 | 921 | — | — |
| 2019-06-03 | $315.00 | $315.00 | 915 | — | — |
| 2019-05-31 | $331.50 | $331.50 | 315 | — | — |
| 2019-05-30 | $342.00 | $342.00 | 307 | — | — |
| 2019-05-29 | $351.00 | $351.00 | 553 | — | — |
| 2019-05-28 | $367.50 | $367.50 | 1,072 | — | — |
| 2019-05-24 | $345.00 | $345.00 | 213 | — | — |
| 2019-05-23 | $342.00 | $342.00 | 337 | — | — |
| 2019-05-22 | $355.50 | $355.50 | 217 | — | — |
| 2019-05-21 | $358.50 | $358.50 | 477 | — | — |
| 2019-05-20 | $351.00 | $351.00 | 658 | — | — |
| 2019-05-17 | $346.50 | $346.50 | 403 | — | — |
| 2019-05-16 | $354.00 | $354.00 | 557 | — | — |
| 2019-05-15 | $379.50 | $379.50 | 688 | — | — |
| 2019-05-14 | $367.50 | $367.50 | 563 | — | — |
| 2019-05-13 | $367.50 | $367.50 | 533 | — | — |
| 2019-05-10 | $375.00 | $375.00 | 641 | — | — |
| 2019-05-09 | $363.00 | $363.00 | 534 | — | — |
| 2019-05-08 | $373.50 | $373.50 | 499 | — | — |
| 2019-05-07 | $349.50 | $349.50 | 877 | — | — |
| 2019-05-06 | $366.00 | $366.00 | 1,209 | — | — |
| 2019-05-03 | $363.00 | $363.00 | 556 | — | — |
| 2019-05-02 | $366.00 | $366.00 | 2,069 | — | — |
| 2019-05-01 | $388.50 | $388.50 | 1,183 | — | — |
| 2019-04-30 | $378.00 | $378.00 | 1,832 | — | — |
| 2019-04-29 | $408.00 | $408.00 | 1,491 | — | — |
| 2019-04-26 | $421.50 | $421.50 | 2,815 | — | — |
| 2019-04-25 | $423.00 | $423.00 | 11,364 | — | — |
| 2019-04-24 | $763.50 | $763.50 | 663 | — | — |
| 2019-04-23 | $709.50 | $709.50 | 338 | — | — |
| 2019-04-22 | $706.50 | $706.50 | 165 | — | — |
| 2019-04-18 | $717.00 | $717.00 | 320 | — | — |
| 2019-04-17 | $712.50 | $712.50 | 535 | — | — |
| 2019-04-16 | $684.00 | $684.00 | 317 | — | — |
| 2019-04-15 | $696.00 | $696.00 | 289 | — | — |
| 2019-04-12 | $712.50 | $712.50 | 351 | — | — |
| 2019-04-11 | $727.50 | $727.50 | 335 | — | — |
| 2019-04-10 | $682.50 | $682.50 | 273 | — | — |
| 2019-04-09 | $690.00 | $690.00 | 449 | — | — |
| 2019-04-08 | $663.00 | $663.00 | 393 | — | — |
| 2019-04-05 | $705.00 | $705.00 | 317 | — | — |
| 2019-04-04 | $714.00 | $714.00 | 580 | — | — |
| 2019-04-03 | $766.50 | $766.50 | 866 | — | — |
| 2019-04-02 | $775.50 | $775.50 | 799 | — | — |
| 2019-04-01 | $844.50 | $844.50 | 925 | — | — |
| 2019-03-29 | $810.00 | $810.00 | 687 | — | — |
| 2019-03-28 | $769.50 | $769.50 | 515 | — | — |
| 2019-03-27 | $789.00 | $789.00 | 430 | — | — |
| 2019-03-26 | $793.50 | $793.50 | 419 | — | — |
| 2019-03-25 | $757.50 | $757.50 | 477 | — | — |
| 2019-03-22 | $772.50 | $772.50 | 607 | — | — |
| 2019-03-21 | $795.00 | $795.00 | 1,334 | — | — |
| 2019-03-20 | $798.00 | $798.00 | 3,965 | — | — |
| 2019-03-19 | $693.00 | $693.00 | 1,665 | — | — |
| 2019-03-18 | $673.50 | $673.50 | 1,391 | — | — |
| 2019-03-15 | $663.00 | $663.00 | 1,735 | — | — |
| 2019-03-14 | $697.50 | $697.50 | 4,421 | — | — |
| 2019-03-13 | $619.50 | $619.50 | 1,913 | — | — |
| 2019-03-12 | $580.50 | $580.50 | 756 | — | — |
| 2019-03-11 | $562.50 | $562.50 | 704 | — | — |
| 2019-03-08 | $576.00 | $576.00 | 1,079 | — | — |
| 2019-03-07 | $546.00 | $546.00 | 1,615 | — | — |
| 2019-03-06 | $588.00 | $588.00 | 2,598 | — | — |
| 2019-03-05 | $535.50 | $535.50 | 413 | — | — |
| 2019-03-04 | $544.50 | $544.50 | 937 | — | — |
| 2019-03-01 | $559.50 | $559.50 | 2,149 | — | — |
| 2019-02-28 | $508.50 | $508.50 | 865 | — | — |
| 2019-02-27 | $517.50 | $517.50 | 410 | — | — |
| 2019-02-26 | $544.50 | $544.50 | 861 | — | — |
| 2019-02-25 | $514.50 | $514.50 | 1,065 | — | — |
| 2019-02-22 | $552.00 | $552.00 | 1,166 | — | — |
| 2019-02-21 | $592.50 | $592.50 | 531 | — | — |
| 2019-02-20 | $598.50 | $598.50 | 853 | — | — |
| 2019-02-19 | $594.00 | $594.00 | 1,143 | — | — |
| 2019-02-15 | $634.50 | $634.50 | 886 | — | — |
| 2019-02-14 | $627.75 | $627.75 | 958 | — | — |
| 2019-02-13 | $645.00 | $645.00 | 1,247 | — | — |
| 2019-02-12 | $678.00 | $678.00 | 3,507 | — | — |
| 2019-02-11 | $679.50 | $679.50 | 35,697 | — | — |
| 2019-02-08 | $711.00 | $711.00 | 1,054 | — | — |
| 2019-02-07 | $775.50 | $775.50 | 1,745 | — | — |
| 2019-02-06 | $795.00 | $795.00 | 1,436 | — | — |
| 2019-02-05 | $796.50 | $796.50 | 1,865 | — | — |
| 2019-02-04 | $784.50 | $784.50 | 1,427 | — | — |
| 2019-02-01 | $813.00 | $813.00 | 3,423 | — | — |
| 2019-01-31 | $814.50 | $814.50 | 2,643 | — | — |
| 2019-01-30 | $850.50 | $850.50 | 6,629 | — | — |
| 2019-01-29 | $925.50 | $925.50 | 19,303 | — | — |
| 2019-01-28 | $1,039.50 | $1,039.50 | 133,558 | — | — |
| 2019-01-25 | $634.50 | $634.50 | 16,306 | — | — |
| 2019-01-24 | $600.00 | $600.00 | 6,529 | — | — |
| 2019-01-23 | $690.00 | $690.00 | 25,310 | — | — |
| 2019-01-22 | $1,882.50 | $1,882.50 | 10,568 | — | — |
| 2019-01-18 | $840.00 | $840.00 | 615 | — | — |
| 2019-01-17 | $622.50 | $622.50 | 49 | — | — |
| 2019-01-16 | $585.00 | $585.00 | 83 | — | — |
| 2019-01-15 | $580.50 | $580.50 | 77 | — | — |
| 2019-01-14 | $522.00 | $522.00 | 71 | — | — |
| 2019-01-11 | $507.00 | $507.00 | 25 | — | — |
| 2019-01-10 | $487.50 | $487.50 | 3 | — | — |
| 2019-01-09 | $459.75 | $459.75 | 14 | — | — |
| 2019-01-08 | $487.50 | $487.50 | 21 | — | — |
| 2019-01-07 | $472.50 | $472.50 | 95 | — | — |
| 2019-01-04 | $447.00 | $447.00 | 58 | — | — |
| 2019-01-03 | $425.55 | $425.55 | 21 | — | — |
| 2019-01-02 | $390.00 | $390.00 | 12 | — | — |