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
- 2014-01-17 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 | $87.97 | $87.97 | 4,204 | — | — |
| 2019-12-30 | $90.22 | $90.22 | 9,138 | — | — |
| 2019-12-27 | $78.75 | $78.75 | 8,100 | — | — |
| 2019-12-26 | $85.05 | $85.05 | 5,038 | — | — |
| 2019-12-24 | $85.50 | $85.50 | 3,105 | — | — |
| 2019-12-23 | $83.25 | $83.25 | 8,832 | — | — |
| 2019-12-20 | $87.75 | $87.75 | 8,588 | — | — |
| 2019-12-19 | $92.93 | $92.93 | 17,096 | — | — |
| 2019-12-18 | $121.50 | $121.50 | 1,209 | — | — |
| 2019-12-17 | $128.02 | $128.02 | 468 | — | — |
| 2019-12-16 | $131.63 | $131.63 | 929 | — | — |
| 2019-12-13 | $131.40 | $131.40 | 868 | — | — |
| 2019-12-12 | $131.40 | $131.40 | 2,594 | — | — |
| 2019-12-11 | $129.38 | $129.38 | 579 | — | — |
| 2019-12-10 | $128.25 | $128.25 | 840 | — | — |
| 2019-12-09 | $126.00 | $126.00 | 1,162 | — | — |
| 2019-12-06 | $121.05 | $121.05 | 1,171 | — | — |
| 2019-12-05 | $126.00 | $126.00 | 624 | — | — |
| 2019-12-04 | $123.75 | $123.75 | 743 | — | — |
| 2019-12-03 | $127.13 | $127.13 | 1,813 | — | — |
| 2019-12-02 | $125.78 | $125.78 | 796 | — | — |
| 2019-11-29 | $129.15 | $129.15 | 771 | — | — |
| 2019-11-27 | $120.60 | $120.60 | 1,074 | — | — |
| 2019-11-26 | $126.00 | $126.00 | 4,175 | — | — |
| 2019-11-25 | $122.85 | $122.85 | 620 | — | — |
| 2019-11-22 | $122.63 | $122.63 | 790 | — | — |
| 2019-11-21 | $118.13 | $118.13 | 679 | — | — |
| 2019-11-20 | $119.25 | $119.25 | 1,041 | — | — |
| 2019-11-19 | $120.38 | $120.38 | 988 | — | — |
| 2019-11-18 | $117.68 | $117.68 | 1,280 | — | — |
| 2019-11-15 | $124.88 | $124.88 | 690 | — | — |
| 2019-11-14 | $123.97 | $123.97 | 2,418 | — | — |
| 2019-11-13 | $133.88 | $133.88 | 995 | — | — |
| 2019-11-12 | $138.60 | $138.60 | 1,218 | — | — |
| 2019-11-11 | $135.00 | $135.00 | 1,204 | — | — |
| 2019-11-08 | $136.35 | $136.35 | 2,409 | — | — |
| 2019-11-07 | $137.25 | $137.25 | 902 | — | — |
| 2019-11-06 | $137.25 | $137.25 | 1,317 | — | — |
| 2019-11-05 | $141.75 | $141.75 | 1,390 | — | — |
| 2019-11-04 | $137.25 | $137.25 | 2,086 | — | — |
| 2019-11-01 | $141.75 | $141.75 | 1,979 | — | — |
| 2019-10-31 | $146.25 | $146.25 | 4,235 | — | — |
| 2019-10-30 | $147.38 | $147.38 | 2,237 | — | — |
| 2019-10-29 | $157.50 | $157.50 | 2,239 | — | — |
| 2019-10-28 | $159.07 | $159.07 | 6,048 | — | — |
| 2019-10-25 | $133.43 | $133.43 | 816 | — | — |
| 2019-10-24 | $133.88 | $133.88 | 1,029 | — | — |
| 2019-10-23 | $139.50 | $139.50 | 1,378 | — | — |
| 2019-10-22 | $144.23 | $144.23 | 1,992 | — | — |
| 2019-10-21 | $158.85 | $158.85 | 3,144 | — | — |
| 2019-10-18 | $148.05 | $148.05 | 3,655 | — | — |
| 2019-10-17 | $130.05 | $130.05 | 6,852 | — | — |
| 2019-10-16 | $117.00 | $117.00 | 700 | — | — |
| 2019-10-15 | $119.25 | $119.25 | 4,059 | — | — |
| 2019-10-14 | $116.32 | $116.32 | 519 | — | — |
| 2019-10-11 | $117.90 | $117.90 | 495 | — | — |
| 2019-10-10 | $110.25 | $110.25 | 511 | — | — |
| 2019-10-09 | $111.60 | $111.60 | 524 | — | — |
| 2019-10-08 | $108.68 | $108.68 | 1,180 | — | — |
| 2019-10-07 | $116.32 | $116.32 | 1,120 | — | — |
| 2019-10-04 | $119.25 | $119.25 | 608 | — | — |
| 2019-10-03 | $121.50 | $121.50 | 862 | — | — |
| 2019-10-02 | $123.30 | $123.30 | 806 | — | — |
| 2019-10-01 | $118.13 | $118.13 | 362 | — | — |
| 2019-09-30 | $119.25 | $119.25 | 1,169 | — | — |
| 2019-09-27 | $125.32 | $125.32 | 854 | — | — |
| 2019-09-26 | $123.75 | $123.75 | 1,826 | — | — |
| 2019-09-25 | $118.80 | $118.80 | 1,189 | — | — |
| 2019-09-24 | $113.63 | $113.63 | 1,602 | — | — |
| 2019-09-23 | $116.55 | $116.55 | 1,129 | — | — |
| 2019-09-20 | $121.05 | $121.05 | 1,599 | — | — |
| 2019-09-19 | $116.32 | $116.32 | 1,816 | — | — |
| 2019-09-18 | $119.25 | $119.25 | 1,971 | — | — |
| 2019-09-17 | $123.75 | $123.75 | 1,871 | — | — |
| 2019-09-16 | $126.22 | $126.22 | 2,314 | — | — |
| 2019-09-13 | $127.57 | $127.57 | 2,104 | — | — |
| 2019-09-12 | $129.60 | $129.60 | 3,049 | — | — |
| 2019-09-11 | $132.75 | $132.75 | 3,193 | — | — |
| 2019-09-10 | $139.95 | $139.95 | 8,178 | — | — |
| 2019-09-09 | $128.70 | $128.70 | 2,612 | — | — |
| 2019-09-06 | $130.50 | $130.50 | 13,174 | — | — |
| 2019-09-05 | $126.00 | $126.00 | 1,920 | — | — |
| 2019-09-04 | $121.50 | $121.50 | 3,085 | — | — |
| 2019-09-03 | $130.95 | $130.95 | 4,457 | — | — |
| 2019-08-30 | $148.05 | $148.05 | 7,694 | — | — |
| 2019-08-29 | $155.25 | $155.25 | 2,380 | — | — |
| 2019-08-28 | $173.25 | $173.25 | 775 | — | — |
| 2019-08-27 | $180.00 | $180.00 | 769 | — | — |
| 2019-08-26 | $170.77 | $170.77 | 1,579 | — | — |
| 2019-08-23 | $171.00 | $171.00 | 1,237 | — | — |
| 2019-08-22 | $183.60 | $183.60 | 553 | — | — |
| 2019-08-21 | $186.75 | $186.75 | 872 | — | — |
| 2019-08-20 | $186.52 | $186.52 | 971 | — | — |
| 2019-08-19 | $191.25 | $191.25 | 1,055 | — | — |
| 2019-08-16 | $191.25 | $191.25 | 1,160 | — | — |
| 2019-08-15 | $188.55 | $188.55 | 2,600 | — | — |
| 2019-08-14 | $177.98 | $177.98 | 1,395 | — | — |
| 2019-08-13 | $191.25 | $191.25 | 1,300 | — | — |
| 2019-08-12 | $186.75 | $186.75 | 1,379 | — | — |
| 2019-08-09 | $194.63 | $194.63 | 1,860 | — | — |
| 2019-08-08 | $204.75 | $204.75 | 2,672 | — | — |
| 2019-08-07 | $200.25 | $200.25 | 1,322 | — | — |
| 2019-08-06 | $207.90 | $207.90 | 1,282 | — | — |
| 2019-08-05 | $202.27 | $202.27 | 2,979 | — | — |
| 2019-08-02 | $212.63 | $212.63 | 8,127 | — | — |
| 2019-08-01 | $258.75 | $258.75 | 1,225 | — | — |
| 2019-07-31 | $270.00 | $270.00 | 1,964 | — | — |
| 2019-07-30 | $270.00 | $270.00 | 1,016 | — | — |
| 2019-07-29 | $265.50 | $265.50 | 801 | — | — |
| 2019-07-26 | $270.00 | $270.00 | 827 | — | — |
| 2019-07-25 | $274.50 | $274.50 | 650 | — | — |
| 2019-07-24 | $282.38 | $282.38 | 1,121 | — | — |
| 2019-07-23 | $281.25 | $281.25 | 727 | — | — |
| 2019-07-22 | $275.63 | $275.63 | 769 | — | — |
| 2019-07-19 | $273.38 | $273.38 | 1,241 | — | — |
| 2019-07-18 | $263.25 | $263.25 | 1,288 | — | — |
| 2019-07-17 | $261.00 | $261.00 | 2,655 | — | — |
| 2019-07-16 | $274.50 | $274.50 | 2,257 | — | — |
| 2019-07-15 | $281.25 | $281.25 | 780 | — | — |
| 2019-07-12 | $283.50 | $283.50 | 920 | — | — |
| 2019-07-11 | $288.00 | $288.00 | 1,356 | — | — |
| 2019-07-10 | $281.25 | $281.25 | 960 | — | — |
| 2019-07-09 | $288.00 | $288.00 | 843 | — | — |
| 2019-07-08 | $285.75 | $285.75 | 1,336 | — | — |
| 2019-07-05 | $283.50 | $283.50 | 1,086 | — | — |
| 2019-07-03 | $283.50 | $283.50 | 1,374 | — | — |
| 2019-07-02 | $285.75 | $285.75 | 1,236 | — | — |
| 2019-07-01 | $285.75 | $285.75 | 1,059 | — | — |
| 2019-06-28 | $285.75 | $285.75 | 2,039 | — | — |
| 2019-06-27 | $292.50 | $292.50 | 2,423 | — | — |
| 2019-06-26 | $288.00 | $288.00 | 5,363 | — | — |
| 2019-06-25 | $285.75 | $285.75 | 776 | — | — |
| 2019-06-24 | $290.25 | $290.25 | 462 | — | — |
| 2019-06-21 | $285.75 | $285.75 | 819 | — | — |
| 2019-06-20 | $292.50 | $292.50 | 1,065 | — | — |
| 2019-06-19 | $292.50 | $292.50 | 338 | — | — |
| 2019-06-18 | $290.25 | $290.25 | 1,032 | — | — |
| 2019-06-17 | $285.75 | $285.75 | 1,022 | — | — |
| 2019-06-14 | $294.75 | $294.75 | 965 | — | — |
| 2019-06-13 | $299.25 | $299.25 | 737 | — | — |
| 2019-06-12 | $288.00 | $288.00 | 1,802 | — | — |
| 2019-06-11 | $294.75 | $294.75 | 1,313 | — | — |
| 2019-06-10 | $299.25 | $299.25 | 992 | — | — |
| 2019-06-07 | $292.50 | $292.50 | 1,955 | — | — |
| 2019-06-06 | $297.00 | $297.00 | 1,969 | — | — |
| 2019-06-05 | $294.75 | $294.75 | 6,401 | — | — |
| 2019-06-04 | $317.25 | $317.25 | 1,212 | — | — |
| 2019-06-03 | $311.63 | $311.63 | 1,629 | — | — |
| 2019-05-31 | $299.25 | $299.25 | 2,436 | — | — |
| 2019-05-30 | $324.00 | $324.00 | 1,305 | — | — |
| 2019-05-29 | $308.25 | $308.25 | 2,750 | — | — |
| 2019-05-28 | $326.25 | $326.25 | 1,938 | — | — |
| 2019-05-24 | $335.25 | $335.25 | 1,814 | — | — |
| 2019-05-23 | $344.25 | $344.25 | 5,029 | — | — |
| 2019-05-22 | $308.25 | $308.25 | 35,140 | — | — |
| 2019-05-21 | $418.50 | $418.50 | 2,047 | — | — |
| 2019-05-20 | $429.75 | $429.75 | 1,534 | — | — |
| 2019-05-17 | $400.50 | $400.50 | 979 | — | — |
| 2019-05-16 | $400.50 | $400.50 | 1,489 | — | — |
| 2019-05-15 | $441.00 | $441.00 | 2,052 | — | — |
| 2019-05-14 | $452.25 | $452.25 | 2,512 | — | — |
| 2019-05-13 | $396.00 | $396.00 | 1,317 | — | — |
| 2019-05-10 | $418.50 | $418.50 | 1,469 | — | — |
| 2019-05-09 | $409.50 | $409.50 | 2,687 | — | — |
| 2019-05-08 | $454.50 | $454.50 | 1,068 | — | — |
| 2019-05-07 | $452.25 | $452.25 | 1,398 | — | — |
| 2019-05-06 | $474.75 | $474.75 | 1,012 | — | — |
| 2019-05-03 | $495.00 | $495.00 | 1,197 | — | — |
| 2019-05-02 | $479.25 | $479.25 | 1,047 | — | — |
| 2019-05-01 | $488.25 | $488.25 | 837 | — | — |
| 2019-04-30 | $495.00 | $495.00 | 1,045 | — | — |
| 2019-04-29 | $490.50 | $490.50 | 556 | — | — |
| 2019-04-26 | $483.75 | $483.75 | 1,116 | — | — |
| 2019-04-25 | $519.75 | $519.75 | 811 | — | — |
| 2019-04-24 | $531.00 | $531.00 | 284 | — | — |
| 2019-04-23 | $533.25 | $533.25 | 669 | — | — |
| 2019-04-22 | $510.75 | $510.75 | 445 | — | — |
| 2019-04-18 | $501.75 | $501.75 | 880 | — | — |
| 2019-04-17 | $508.50 | $508.50 | 2,041 | — | — |
| 2019-04-16 | $549.00 | $549.00 | 712 | — | — |
| 2019-04-15 | $560.25 | $560.25 | 588 | — | — |
| 2019-04-12 | $567.00 | $567.00 | 524 | — | — |
| 2019-04-11 | $567.00 | $567.00 | 1,506 | — | — |
| 2019-04-10 | $555.75 | $555.75 | 619 | — | — |
| 2019-04-09 | $551.25 | $551.25 | 684 | — | — |
| 2019-04-08 | $562.50 | $562.50 | 636 | — | — |
| 2019-04-05 | $562.50 | $562.50 | 716 | — | — |
| 2019-04-04 | $564.75 | $564.75 | 878 | — | — |
| 2019-04-03 | $560.25 | $560.25 | 1,499 | — | — |
| 2019-04-02 | $564.75 | $564.75 | 711 | — | — |
| 2019-04-01 | $562.50 | $562.50 | 1,080 | — | — |
| 2019-03-29 | $564.75 | $564.75 | 1,400 | — | — |
| 2019-03-28 | $546.75 | $546.75 | 425 | — | — |
| 2019-03-27 | $540.00 | $540.00 | 804 | — | — |
| 2019-03-26 | $531.00 | $531.00 | 1,328 | — | — |
| 2019-03-25 | $531.00 | $531.00 | 495 | — | — |
| 2019-03-22 | $535.50 | $535.50 | 812 | — | — |
| 2019-03-21 | $549.00 | $549.00 | 569 | — | — |
| 2019-03-20 | $558.00 | $558.00 | 1,156 | — | — |
| 2019-03-19 | $562.50 | $562.50 | 1,207 | — | — |
| 2019-03-18 | $555.75 | $555.75 | 1,712 | — | — |
| 2019-03-15 | $558.00 | $558.00 | 3,300 | — | — |
| 2019-03-14 | $517.50 | $517.50 | 895 | — | — |
| 2019-03-13 | $513.00 | $513.00 | 1,441 | — | — |
| 2019-03-12 | $501.75 | $501.75 | 1,184 | — | — |
| 2019-03-11 | $481.50 | $481.50 | 839 | — | — |
| 2019-03-08 | $479.25 | $479.25 | 1,127 | — | — |
| 2019-03-07 | $490.50 | $490.50 | 941 | — | — |
| 2019-03-06 | $499.50 | $499.50 | 1,592 | — | — |
| 2019-03-05 | $535.50 | $535.50 | 1,494 | — | — |
| 2019-03-04 | $517.50 | $517.50 | 916 | — | — |
| 2019-03-01 | $519.75 | $519.75 | 2,560 | — | — |
| 2019-02-28 | $531.00 | $531.00 | 2,350 | — | — |
| 2019-02-27 | $524.25 | $524.25 | 3,578 | — | — |
| 2019-02-26 | $531.00 | $531.00 | 2,738 | — | — |
| 2019-02-25 | $492.75 | $492.75 | 795 | — | — |
| 2019-02-22 | $472.50 | $472.50 | 914 | — | — |
| 2019-02-21 | $474.75 | $474.75 | 808 | — | — |
| 2019-02-20 | $452.25 | $452.25 | 1,694 | — | — |
| 2019-02-19 | $483.75 | $483.75 | 956 | — | — |
| 2019-02-15 | $490.50 | $490.50 | 898 | — | — |
| 2019-02-14 | $492.75 | $492.75 | 1,917 | — | — |
| 2019-02-13 | $501.75 | $501.75 | 2,503 | — | — |
| 2019-02-12 | $497.25 | $497.25 | 6,113 | — | — |
| 2019-02-11 | $450.00 | $450.00 | 1,415 | — | — |
| 2019-02-08 | $445.50 | $445.50 | 1,612 | — | — |
| 2019-02-07 | $445.50 | $445.50 | 1,222 | — | — |
| 2019-02-06 | $434.25 | $434.25 | 733 | — | — |
| 2019-02-05 | $436.50 | $436.50 | 1,805 | — | — |
| 2019-02-04 | $438.75 | $438.75 | 2,540 | — | — |
| 2019-02-01 | $425.25 | $425.25 | 7,903 | — | — |
| 2019-01-31 | $391.50 | $391.50 | 2,787 | — | — |
| 2019-01-30 | $393.75 | $393.75 | 29,416 | — | — |
| 2019-01-29 | $366.75 | $366.75 | 337 | — | — |
| 2019-01-28 | $371.25 | $371.25 | 656 | — | — |
| 2019-01-25 | $381.83 | $381.83 | 979 | — | — |
| 2019-01-24 | $391.50 | $391.50 | 2,218 | — | — |
| 2019-01-23 | $371.25 | $371.25 | 566 | — | — |
| 2019-01-22 | $371.25 | $371.25 | 1,192 | — | — |
| 2019-01-18 | $375.75 | $375.75 | 1,217 | — | — |
| 2019-01-17 | $373.50 | $373.50 | 564 | — | — |
| 2019-01-16 | $380.25 | $380.25 | 346 | — | — |
| 2019-01-15 | $387.00 | $387.00 | 1,122 | — | — |
| 2019-01-14 | $351.00 | $351.00 | 818 | — | — |
| 2019-01-11 | $344.25 | $344.25 | 719 | — | — |
| 2019-01-10 | $344.25 | $344.25 | 709 | — | — |
| 2019-01-09 | $348.75 | $348.75 | 564 | — | — |
| 2019-01-08 | $344.25 | $344.25 | 937 | — | — |
| 2019-01-07 | $360.00 | $360.00 | 468 | — | — |
| 2019-01-04 | $373.50 | $373.50 | 2,191 | — | — |
| 2019-01-03 | $351.00 | $351.00 | 1,468 | — | — |
| 2019-01-02 | $319.50 | $319.50 | 1,198 | — | — |