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
- 2018-10-18 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 | $209.60 | $209.60 | 0 | — | — |
| 2019-12-30 | $209.60 | $209.60 | 720 | — | — |
| 2019-12-27 | $209.20 | $209.20 | 0 | — | — |
| 2019-12-26 | $209.20 | $209.20 | 10 | — | — |
| 2019-12-24 | $209.20 | $209.20 | 0 | — | — |
| 2019-12-23 | $209.20 | $209.20 | 0 | — | — |
| 2019-12-20 | $209.20 | $209.20 | 215 | — | — |
| 2019-12-19 | $208.40 | $208.40 | 100 | — | — |
| 2019-12-18 | $209.00 | $209.00 | 470 | — | — |
| 2019-12-17 | $208.40 | $208.40 | 0 | — | — |
| 2019-12-16 | $208.40 | $208.40 | 170 | — | — |
| 2019-12-13 | $209.00 | $209.00 | 0 | — | — |
| 2019-12-12 | $209.00 | $209.00 | 3,405 | — | — |
| 2019-12-11 | $209.80 | $209.80 | 0 | — | — |
| 2019-12-10 | $209.80 | $209.80 | 410 | — | — |
| 2019-12-09 | $209.20 | $209.20 | 0 | — | — |
| 2019-12-06 | $209.20 | $209.20 | 50 | — | — |
| 2019-12-05 | $208.80 | $208.80 | 0 | — | — |
| 2019-12-04 | $208.80 | $208.80 | 0 | — | — |
| 2019-12-03 | $208.80 | $208.80 | 5 | — | — |
| 2019-12-02 | $208.80 | $208.80 | 0 | — | — |
| 2019-11-29 | $208.80 | $208.80 | 0 | — | — |
| 2019-11-27 | $208.80 | $208.80 | 940 | — | — |
| 2019-11-26 | $209.00 | $209.00 | 85 | — | — |
| 2019-11-25 | $208.40 | $208.40 | 250 | — | — |
| 2019-11-22 | $208.40 | $208.40 | 3,755 | — | — |
| 2019-11-21 | $208.40 | $208.40 | 0 | — | — |
| 2019-11-20 | $208.40 | $208.40 | 70 | — | — |
| 2019-11-19 | $207.60 | $207.60 | 5,000 | — | — |
| 2019-11-18 | $207.60 | $207.60 | 5,010 | — | — |
| 2019-11-15 | $207.60 | $207.60 | 3,755 | — | — |
| 2019-11-14 | $207.00 | $207.00 | 0 | — | — |
| 2019-11-13 | $207.00 | $207.00 | 40 | — | — |
| 2019-11-12 | $207.60 | $207.60 | 5 | — | — |
| 2019-11-11 | $207.60 | $207.60 | 0 | — | — |
| 2019-11-08 | $207.60 | $207.60 | 100 | — | — |
| 2019-11-07 | $207.40 | $207.40 | 0 | — | — |
| 2019-11-06 | $207.40 | $207.40 | 5 | — | — |
| 2019-11-05 | $207.40 | $207.40 | 7,610 | — | — |
| 2019-11-04 | $208.00 | $208.00 | 65 | — | — |
| 2019-11-01 | $207.80 | $207.80 | 0 | — | — |
| 2019-10-31 | $207.80 | $207.80 | 2,800 | — | — |
| 2019-10-30 | $206.80 | $206.80 | 0 | — | — |
| 2019-10-29 | $206.80 | $206.80 | 865 | — | — |
| 2019-10-28 | $206.40 | $206.40 | 5 | — | — |
| 2019-10-25 | $206.00 | $206.00 | 0 | — | — |
| 2019-10-24 | $206.00 | $206.00 | 0 | — | — |
| 2019-10-23 | $206.00 | $206.00 | 0 | — | — |
| 2019-10-22 | $206.00 | $206.00 | 30 | — | — |
| 2019-10-21 | $206.80 | $206.80 | 15 | — | — |
| 2019-10-18 | $206.00 | $206.00 | 0 | — | — |
| 2019-10-17 | $206.00 | $206.00 | 25 | — | — |
| 2019-10-16 | $206.00 | $206.00 | 0 | — | — |
| 2019-10-15 | $206.00 | $206.00 | 20 | — | — |
| 2019-10-14 | $206.20 | $206.20 | 20 | — | — |
| 2019-10-11 | $206.40 | $206.40 | 0 | — | — |
| 2019-10-10 | $206.40 | $206.40 | 5 | — | — |
| 2019-10-09 | $206.40 | $206.40 | 0 | — | — |
| 2019-10-08 | $206.40 | $206.40 | 0 | — | — |
| 2019-10-07 | $206.40 | $206.40 | 0 | — | — |
| 2019-10-04 | $206.40 | $206.40 | 1,525 | — | — |
| 2019-10-03 | $206.00 | $206.00 | 8,800 | — | — |
| 2019-10-02 | $205.80 | $205.80 | 10 | — | — |
| 2019-10-01 | $206.00 | $206.00 | 1,500 | — | — |
| 2019-09-30 | $205.80 | $205.80 | 0 | — | — |
| 2019-09-27 | $205.80 | $205.80 | 0 | — | — |
| 2019-09-26 | $205.80 | $205.80 | 30 | — | — |
| 2019-09-25 | $206.40 | $206.40 | 0 | — | — |
| 2019-09-24 | $206.40 | $206.40 | 35 | — | — |
| 2019-09-23 | $206.00 | $206.00 | 5 | — | — |
| 2019-09-20 | $206.00 | $206.00 | 1,555 | — | — |
| 2019-09-19 | $205.40 | $205.40 | 160 | — | — |
| 2019-09-18 | $206.00 | $206.00 | 0 | — | — |
| 2019-09-17 | $206.00 | $206.00 | 0 | — | — |
| 2019-09-16 | $206.00 | $206.00 | 0 | — | — |
| 2019-09-13 | $206.00 | $206.00 | 0 | — | — |
| 2019-09-12 | $206.00 | $206.00 | 5 | — | — |
| 2019-09-11 | $205.20 | $205.20 | 0 | — | — |
| 2019-09-10 | $205.20 | $205.20 | 1,525 | — | — |
| 2019-09-09 | $206.00 | $206.00 | 0 | — | — |
| 2019-09-06 | $206.00 | $206.00 | 0 | — | — |
| 2019-09-05 | $206.00 | $206.00 | 0 | — | — |
| 2019-09-04 | $206.00 | $206.00 | 0 | — | — |
| 2019-09-03 | $206.00 | $206.00 | 0 | — | — |
| 2019-08-30 | $206.00 | $206.00 | 5 | — | — |
| 2019-08-29 | $206.40 | $206.40 | 0 | — | — |
| 2019-08-28 | $206.40 | $206.40 | 170 | — | — |
| 2019-08-27 | $205.80 | $205.80 | 0 | — | — |
| 2019-08-26 | $205.80 | $205.80 | 0 | — | — |
| 2019-08-23 | $205.80 | $205.80 | 0 | — | — |
| 2019-08-22 | $205.80 | $205.80 | 0 | — | — |
| 2019-08-21 | $205.80 | $205.80 | 0 | — | — |
| 2019-08-20 | $205.80 | $205.80 | 1,105 | — | — |
| 2019-08-19 | $205.60 | $205.60 | 0 | — | — |
| 2019-08-16 | $205.60 | $205.60 | 505 | — | — |
| 2019-08-15 | $205.60 | $205.60 | 30 | — | — |
| 2019-08-14 | $205.60 | $205.60 | 30 | — | — |
| 2019-08-13 | $205.60 | $205.60 | 30 | — | — |
| 2019-08-12 | $205.60 | $205.60 | 30 | — | — |
| 2019-08-09 | $205.00 | $205.00 | 15 | — | — |
| 2019-08-08 | $205.00 | $205.00 | 15 | — | — |
| 2019-08-07 | $205.00 | $205.00 | 15 | — | — |
| 2019-08-06 | $205.00 | $205.00 | 15 | — | — |
| 2019-08-05 | $205.00 | $205.00 | 15 | — | — |
| 2019-08-02 | $205.00 | $205.00 | 15 | — | — |
| 2019-08-01 | $205.00 | $205.00 | 15 | — | — |
| 2019-07-31 | $205.20 | $205.20 | 5 | — | — |
| 2019-07-30 | $205.20 | $205.20 | 5 | — | — |
| 2019-07-29 | $205.20 | $205.20 | 5 | — | — |
| 2019-07-26 | $205.20 | $205.20 | 0 | — | — |
| 2019-07-25 | $205.20 | $205.20 | 0 | — | — |
| 2019-07-24 | $205.20 | $205.20 | 0 | — | — |
| 2019-07-23 | $205.20 | $205.20 | 280 | — | — |
| 2019-07-22 | $205.40 | $205.40 | 0 | — | — |
| 2019-07-19 | $205.40 | $205.40 | 0 | — | — |
| 2019-07-18 | $205.40 | $205.40 | 0 | — | — |
| 2019-07-17 | $205.40 | $205.40 | 0 | — | — |
| 2019-07-16 | $205.40 | $205.40 | 0 | — | — |
| 2019-07-15 | $205.40 | $205.40 | 0 | — | — |
| 2019-07-12 | $205.40 | $205.40 | 0 | — | — |
| 2019-07-11 | $205.40 | $205.40 | 0 | — | — |
| 2019-07-10 | $205.40 | $205.40 | 0 | — | — |
| 2019-07-09 | $205.40 | $205.40 | 0 | — | — |
| 2019-07-08 | $205.40 | $205.40 | 0 | — | — |
| 2019-07-05 | $205.40 | $205.40 | 10 | — | — |
| 2019-07-03 | $204.00 | $204.00 | 0 | — | — |
| 2019-07-02 | $204.00 | $204.00 | 5,000 | — | — |
| 2019-07-01 | $204.00 | $204.00 | 0 | — | — |
| 2019-06-28 | $204.00 | $204.00 | 2,535 | — | — |
| 2019-06-27 | $205.00 | $205.00 | 0 | — | — |
| 2019-06-26 | $205.00 | $205.00 | 500 | — | — |
| 2019-06-25 | $204.00 | $204.00 | 25,290 | — | — |
| 2019-06-24 | $204.00 | $204.00 | 0 | — | — |
| 2019-06-21 | $204.00 | $204.00 | 0 | — | — |
| 2019-06-20 | $204.00 | $204.00 | 500 | — | — |
| 2019-06-19 | $203.80 | $203.80 | 40 | — | — |
| 2019-06-18 | $203.80 | $203.80 | 0 | — | — |
| 2019-06-17 | $203.80 | $203.80 | 0 | — | — |
| 2019-06-14 | $203.80 | $203.80 | 0 | — | — |
| 2019-06-13 | $203.80 | $203.80 | 0 | — | — |
| 2019-06-12 | $203.80 | $203.80 | 0 | — | — |
| 2019-06-11 | $203.80 | $203.80 | 0 | — | — |
| 2019-06-10 | $203.80 | $203.80 | 655 | — | — |
| 2019-06-07 | $203.60 | $203.60 | 500 | — | — |
| 2019-06-06 | $203.80 | $203.80 | 10 | — | — |
| 2019-06-05 | $203.80 | $203.80 | 0 | — | — |
| 2019-06-04 | $203.80 | $203.80 | 0 | — | — |
| 2019-06-03 | $203.80 | $203.80 | 30 | — | — |
| 2019-05-31 | $203.80 | $203.80 | 1,340 | — | — |
| 2019-05-30 | $204.00 | $204.00 | 0 | — | — |
| 2019-05-29 | $204.00 | $204.00 | 0 | — | — |
| 2019-05-28 | $204.00 | $204.00 | 5 | — | — |
| 2019-05-24 | $203.60 | $203.60 | 0 | — | — |
| 2019-05-23 | $203.60 | $203.60 | 0 | — | — |
| 2019-05-22 | $203.60 | $203.60 | 0 | — | — |
| 2019-05-21 | $203.60 | $203.60 | 0 | — | — |
| 2019-05-20 | $203.60 | $203.60 | 0 | — | — |
| 2019-05-17 | $203.60 | $203.60 | 50 | — | — |
| 2019-05-16 | $203.60 | $203.60 | 0 | — | — |
| 2019-05-15 | $203.60 | $203.60 | 0 | — | — |
| 2019-05-14 | $203.60 | $203.60 | 50 | — | — |
| 2019-05-13 | $204.40 | $204.40 | 25 | — | — |
| 2019-05-10 | $204.40 | $204.40 | 10 | — | — |
| 2019-05-09 | $204.20 | $204.20 | 0 | — | — |
| 2019-05-08 | $204.20 | $204.20 | 15 | — | — |
| 2019-05-07 | $204.20 | $204.20 | 15 | — | — |
| 2019-05-06 | $204.00 | $204.00 | 0 | — | — |
| 2019-05-03 | $204.00 | $204.00 | 0 | — | — |
| 2019-05-02 | $204.00 | $204.00 | 0 | — | — |
| 2019-05-01 | $204.00 | $204.00 | 1,375 | — | — |
| 2019-04-30 | $203.60 | $203.60 | 25 | — | — |
| 2019-04-29 | $202.00 | $202.00 | 0 | — | — |
| 2019-04-26 | $202.00 | $202.00 | 120 | — | — |
| 2019-04-25 | $201.60 | $201.60 | 0 | — | — |
| 2019-04-24 | $201.60 | $201.60 | 0 | — | — |
| 2019-04-23 | $201.60 | $201.60 | 0 | — | — |
| 2019-04-22 | $201.60 | $201.60 | 0 | — | — |
| 2019-04-18 | $201.60 | $201.60 | 0 | — | — |
| 2019-04-17 | $201.60 | $201.60 | 0 | — | — |
| 2019-04-16 | $201.60 | $201.60 | 0 | — | — |
| 2019-04-15 | $201.60 | $201.60 | 100 | — | — |
| 2019-04-12 | $201.80 | $201.80 | 0 | — | — |
| 2019-04-11 | $201.80 | $201.80 | 0 | — | — |
| 2019-04-10 | $201.80 | $201.80 | 0 | — | — |
| 2019-04-09 | $201.80 | $201.80 | 1,075 | — | — |
| 2019-04-08 | $201.80 | $201.80 | 0 | — | — |
| 2019-04-05 | $201.80 | $201.80 | 0 | — | — |
| 2019-04-04 | $201.80 | $201.80 | 0 | — | — |
| 2019-04-03 | $201.80 | $201.80 | 0 | — | — |
| 2019-04-02 | $201.80 | $201.80 | 5 | — | — |
| 2019-04-01 | $201.80 | $201.80 | 0 | — | — |
| 2019-03-29 | $201.80 | $201.80 | 0 | — | — |
| 2019-03-28 | $201.80 | $201.80 | 0 | — | — |
| 2019-03-27 | $201.80 | $201.80 | 0 | — | — |
| 2019-03-26 | $201.80 | $201.80 | 5 | — | — |
| 2019-03-25 | $202.40 | $202.40 | 155 | — | — |
| 2019-03-22 | $201.60 | $201.60 | 205 | — | — |
| 2019-03-21 | $201.40 | $201.40 | 0 | — | — |
| 2019-03-20 | $201.40 | $201.40 | 5 | — | — |
| 2019-03-19 | $201.00 | $201.00 | 0 | — | — |
| 2019-03-18 | $201.00 | $201.00 | 50 | — | — |
| 2019-03-15 | $201.00 | $201.00 | 0 | — | — |
| 2019-03-14 | $201.00 | $201.00 | 15 | — | — |
| 2019-03-13 | $199.60 | $199.60 | 0 | — | — |
| 2019-03-12 | $199.60 | $199.60 | 0 | — | — |
| 2019-03-11 | $199.60 | $199.60 | 0 | — | — |
| 2019-03-08 | $199.60 | $199.60 | 30 | — | — |
| 2019-03-07 | $200.40 | $200.40 | 0 | — | — |
| 2019-03-06 | $200.40 | $200.40 | 0 | — | — |
| 2019-03-05 | $200.40 | $200.40 | 0 | — | — |
| 2019-03-04 | $200.40 | $200.40 | 0 | — | — |
| 2019-03-01 | $200.40 | $200.40 | 0 | — | — |
| 2019-02-28 | $200.40 | $200.40 | 0 | — | — |
| 2019-02-27 | $200.40 | $200.40 | 0 | — | — |
| 2019-02-26 | $200.40 | $200.40 | 0 | — | — |
| 2019-02-25 | $200.40 | $200.40 | 0 | — | — |
| 2019-02-22 | $200.40 | $200.40 | 0 | — | — |
| 2019-02-21 | $200.40 | $200.40 | 0 | — | — |
| 2019-02-20 | $200.40 | $200.40 | 115 | — | — |
| 2019-02-19 | $200.40 | $200.40 | 0 | — | — |
| 2019-02-15 | $200.40 | $200.40 | 0 | — | — |
| 2019-02-14 | $200.40 | $200.40 | 0 | — | — |
| 2019-02-13 | $200.40 | $200.40 | 0 | — | — |
| 2019-02-12 | $200.40 | $200.40 | 10,000 | — | — |
| 2019-02-11 | $200.00 | $200.00 | 0 | — | — |
| 2019-02-08 | $200.00 | $200.00 | 150 | — | — |
| 2019-02-07 | $199.00 | $199.00 | 0 | — | — |
| 2019-02-06 | $199.00 | $199.00 | 0 | — | — |
| 2019-02-05 | $199.00 | $199.00 | 0 | — | — |
| 2019-02-04 | $199.00 | $199.00 | 0 | — | — |
| 2019-02-01 | $199.00 | $199.00 | 0 | — | — |
| 2019-01-31 | $199.00 | $199.00 | 0 | — | — |
| 2019-01-30 | $199.00 | $199.00 | 0 | — | — |
| 2019-01-29 | $199.00 | $199.00 | 0 | — | — |
| 2019-01-28 | $199.00 | $199.00 | 720 | — | — |
| 2019-01-25 | $198.60 | $198.60 | 45 | — | — |
| 2019-01-24 | $198.60 | $198.60 | 0 | — | — |
| 2019-01-23 | $198.60 | $198.60 | 0 | — | — |
| 2019-01-22 | $198.60 | $198.60 | 140 | — | — |
| 2019-01-18 | $198.60 | $198.60 | 0 | — | — |
| 2019-01-17 | $198.60 | $198.60 | 0 | — | — |
| 2019-01-16 | $198.60 | $198.60 | 0 | — | — |
| 2019-01-15 | $198.60 | $198.60 | 85 | — | — |
| 2019-01-14 | $198.60 | $198.60 | 0 | — | — |
| 2019-01-11 | $198.60 | $198.60 | 0 | — | — |
| 2019-01-10 | $198.60 | $198.60 | 0 | — | — |
| 2019-01-09 | $198.60 | $198.60 | 0 | — | — |
| 2019-01-08 | $198.60 | $198.60 | 140 | — | — |
| 2019-01-07 | $198.00 | $198.00 | 0 | — | — |
| 2019-01-04 | $198.00 | $198.00 | 0 | — | — |
| 2019-01-03 | $198.00 | $198.00 | 0 | — | — |
| 2019-01-02 | $198.00 | $198.00 | 0 | — | — |