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
- 2018-01-02 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 | $476.25 | $476.25 | 7,713 | — | — |
| 2019-12-30 | $477.60 | $477.60 | 10,757 | — | — |
| 2019-12-27 | $524.10 | $524.10 | 6,750 | — | — |
| 2019-12-26 | $522.60 | $522.60 | 8,377 | — | — |
| 2019-12-24 | $508.20 | $508.20 | 3,990 | — | — |
| 2019-12-23 | $514.50 | $514.50 | 8,500 | — | — |
| 2019-12-20 | $484.50 | $484.50 | 15,183 | — | — |
| 2019-12-19 | $479.70 | $479.70 | 12,277 | — | — |
| 2019-12-18 | $465.00 | $465.00 | 14,880 | — | — |
| 2019-12-17 | $485.10 | $485.10 | 18,767 | — | — |
| 2019-12-16 | $452.10 | $452.10 | 18,160 | — | — |
| 2019-12-13 | $406.80 | $406.80 | 51,433 | — | — |
| 2019-12-12 | $372.00 | $372.00 | 3,000 | — | — |
| 2019-12-11 | $381.30 | $381.30 | 4,400 | — | — |
| 2019-12-10 | $377.70 | $377.70 | 5,107 | — | — |
| 2019-12-09 | $349.50 | $349.50 | 6,547 | — | — |
| 2019-12-06 | $350.70 | $350.70 | 6,163 | — | — |
| 2019-12-05 | $339.90 | $339.90 | 8,297 | — | — |
| 2019-12-04 | $377.70 | $377.70 | 5,447 | — | — |
| 2019-12-03 | $360.00 | $360.00 | 10,383 | — | — |
| 2019-12-02 | $369.00 | $369.00 | 8,223 | — | — |
| 2019-11-29 | $355.20 | $355.20 | 2,863 | — | — |
| 2019-11-27 | $342.30 | $342.30 | 4,870 | — | — |
| 2019-11-26 | $327.30 | $327.30 | 10,660 | — | — |
| 2019-11-25 | $313.80 | $313.80 | 4,727 | — | — |
| 2019-11-22 | $300.90 | $300.90 | 12,193 | — | — |
| 2019-11-21 | $298.50 | $298.50 | 4,590 | — | — |
| 2019-11-20 | $308.10 | $308.10 | 39,153 | — | — |
| 2019-11-19 | $286.50 | $286.50 | 19,990 | — | — |
| 2019-11-18 | $272.40 | $272.40 | 5,927 | — | — |
| 2019-11-15 | $264.00 | $264.00 | 1,267 | — | — |
| 2019-11-14 | $269.70 | $269.70 | 3,753 | — | — |
| 2019-11-13 | $263.40 | $263.40 | 1,297 | — | — |
| 2019-11-12 | $273.60 | $273.60 | 2,647 | — | — |
| 2019-11-11 | $268.80 | $268.80 | 3,077 | — | — |
| 2019-11-08 | $265.20 | $265.20 | 2,343 | — | — |
| 2019-11-07 | $255.60 | $255.60 | 2,030 | — | — |
| 2019-11-06 | $255.90 | $255.90 | 3,003 | — | — |
| 2019-11-05 | $265.20 | $265.20 | 3,773 | — | — |
| 2019-11-04 | $261.60 | $261.60 | 967 | — | — |
| 2019-11-01 | $258.90 | $258.90 | 1,287 | — | — |
| 2019-10-31 | $257.40 | $257.40 | 1,443 | — | — |
| 2019-10-30 | $258.90 | $258.90 | 1,267 | — | — |
| 2019-10-29 | $253.50 | $253.50 | 1,403 | — | — |
| 2019-10-28 | $248.10 | $248.10 | 1,297 | — | — |
| 2019-10-25 | $248.70 | $248.70 | 1,080 | — | — |
| 2019-10-24 | $244.50 | $244.50 | 1,000 | — | — |
| 2019-10-23 | $239.40 | $239.40 | 1,543 | — | — |
| 2019-10-22 | $228.30 | $228.30 | 1,090 | — | — |
| 2019-10-21 | $219.00 | $219.00 | 1,020 | — | — |
| 2019-10-18 | $213.60 | $213.60 | 1,113 | — | — |
| 2019-10-17 | $216.90 | $216.90 | 2,330 | — | — |
| 2019-10-16 | $217.20 | $217.20 | 1,407 | — | — |
| 2019-10-15 | $219.90 | $219.90 | 2,390 | — | — |
| 2019-10-14 | $211.80 | $211.80 | 1,250 | — | — |
| 2019-10-11 | $222.30 | $222.30 | 2,433 | — | — |
| 2019-10-10 | $226.20 | $226.20 | 3,003 | — | — |
| 2019-10-09 | $231.30 | $231.30 | 2,263 | — | — |
| 2019-10-08 | $225.00 | $225.00 | 3,410 | — | — |
| 2019-10-07 | $231.30 | $231.30 | 1,057 | — | — |
| 2019-10-04 | $231.60 | $231.60 | 1,890 | — | — |
| 2019-10-03 | $225.90 | $225.90 | 2,020 | — | — |
| 2019-10-02 | $232.20 | $232.20 | 4,980 | — | — |
| 2019-10-01 | $218.70 | $218.70 | 3,913 | — | — |
| 2019-09-30 | $252.90 | $252.90 | 1,377 | — | — |
| 2019-09-27 | $266.10 | $266.10 | 2,410 | — | — |
| 2019-09-26 | $267.75 | $267.75 | 1,520 | — | — |
| 2019-09-25 | $272.85 | $272.85 | 1,570 | — | — |
| 2019-09-24 | $262.80 | $262.80 | 2,547 | — | — |
| 2019-09-23 | $264.00 | $264.00 | 2,000 | — | — |
| 2019-09-20 | $262.50 | $262.50 | 10,810 | — | — |
| 2019-09-19 | $264.60 | $264.60 | 3,353 | — | — |
| 2019-09-18 | $264.00 | $264.00 | 4,060 | — | — |
| 2019-09-17 | $278.40 | $278.40 | 2,463 | — | — |
| 2019-09-16 | $267.00 | $267.00 | 2,607 | — | — |
| 2019-09-13 | $266.10 | $266.10 | 12,040 | — | — |
| 2019-09-12 | $263.70 | $263.70 | 1,740 | — | — |
| 2019-09-11 | $260.40 | $260.40 | 2,500 | — | — |
| 2019-09-10 | $254.40 | $254.40 | 6,370 | — | — |
| 2019-09-09 | $247.80 | $247.80 | 1,343 | — | — |
| 2019-09-06 | $246.00 | $246.00 | 1,320 | — | — |
| 2019-09-05 | $245.70 | $245.70 | 1,230 | — | — |
| 2019-09-04 | $238.20 | $238.20 | 680 | — | — |
| 2019-09-03 | $245.10 | $245.10 | 2,060 | — | — |
| 2019-08-30 | $245.70 | $245.70 | 1,407 | — | — |
| 2019-08-29 | $240.60 | $240.60 | 1,377 | — | — |
| 2019-08-28 | $233.70 | $233.70 | 937 | — | — |
| 2019-08-27 | $225.30 | $225.30 | 1,647 | — | — |
| 2019-08-26 | $231.00 | $231.00 | 547 | — | — |
| 2019-08-23 | $226.50 | $226.50 | 2,480 | — | — |
| 2019-08-22 | $242.10 | $242.10 | 917 | — | — |
| 2019-08-21 | $246.00 | $246.00 | 3,500 | — | — |
| 2019-08-20 | $240.00 | $240.00 | 1,333 | — | — |
| 2019-08-19 | $248.10 | $248.10 | 1,140 | — | — |
| 2019-08-16 | $239.70 | $239.70 | 867 | — | — |
| 2019-08-15 | $226.80 | $226.80 | 1,823 | — | — |
| 2019-08-14 | $227.40 | $227.40 | 1,667 | — | — |
| 2019-08-13 | $248.70 | $248.70 | 1,250 | — | — |
| 2019-08-12 | $236.70 | $236.70 | 2,520 | — | — |
| 2019-08-09 | $234.30 | $234.30 | 2,567 | — | — |
| 2019-08-08 | $246.30 | $246.30 | 1,707 | — | — |
| 2019-08-07 | $231.30 | $231.30 | 3,180 | — | — |
| 2019-08-06 | $238.50 | $238.50 | 1,410 | — | — |
| 2019-08-05 | $232.50 | $232.50 | 4,327 | — | — |
| 2019-08-02 | $245.10 | $245.10 | 2,563 | — | — |
| 2019-08-01 | $245.70 | $245.70 | 2,773 | — | — |
| 2019-07-31 | $249.30 | $249.30 | 2,937 | — | — |
| 2019-07-30 | $233.10 | $233.10 | 7,337 | — | — |
| 2019-07-29 | $220.80 | $220.80 | 7,333 | — | — |
| 2019-07-26 | $222.00 | $222.00 | 3,403 | — | — |
| 2019-07-25 | $205.20 | $205.20 | 1,930 | — | — |
| 2019-07-24 | $208.20 | $208.20 | 1,223 | — | — |
| 2019-07-23 | $206.70 | $206.70 | 2,140 | — | — |
| 2019-07-22 | $214.20 | $214.20 | 2,270 | — | — |
| 2019-07-19 | $226.50 | $226.50 | 11,360 | — | — |
| 2019-07-18 | $222.90 | $222.90 | 863 | — | — |
| 2019-07-17 | $217.50 | $217.50 | 1,040 | — | — |
| 2019-07-16 | $213.60 | $213.60 | 1,500 | — | — |
| 2019-07-15 | $208.50 | $208.50 | 1,707 | — | — |
| 2019-07-12 | $203.40 | $203.40 | 3,453 | — | — |
| 2019-07-11 | $207.90 | $207.90 | 3,200 | — | — |
| 2019-07-10 | $218.40 | $218.40 | 3,280 | — | — |
| 2019-07-09 | $232.80 | $232.80 | 1,513 | — | — |
| 2019-07-08 | $234.60 | $234.60 | 23,863 | — | — |
| 2019-07-05 | $241.20 | $241.20 | 1,400 | — | — |
| 2019-07-03 | $240.30 | $240.30 | 1,640 | — | — |
| 2019-07-02 | $257.40 | $257.40 | 1,393 | — | — |
| 2019-07-01 | $265.50 | $265.50 | 2,383 | — | — |
| 2019-06-28 | $269.70 | $269.70 | 9,723 | — | — |
| 2019-06-27 | $232.50 | $232.50 | 2,567 | — | — |
| 2019-06-26 | $232.20 | $232.20 | 813 | — | — |
| 2019-06-25 | $238.50 | $238.50 | 1,717 | — | — |
| 2019-06-24 | $237.00 | $237.00 | 1,410 | — | — |
| 2019-06-21 | $225.00 | $225.00 | 5,043 | — | — |
| 2019-06-20 | $222.60 | $222.60 | 18,697 | — | — |
| 2019-06-19 | $215.40 | $215.40 | 2,757 | — | — |
| 2019-06-18 | $217.50 | $217.50 | 2,780 | — | — |
| 2019-06-17 | $237.60 | $237.60 | 1,450 | — | — |
| 2019-06-14 | $240.00 | $240.00 | 2,240 | — | — |
| 2019-06-13 | $254.40 | $254.40 | 1,933 | — | — |
| 2019-06-12 | $258.00 | $258.00 | 903 | — | — |
| 2019-06-11 | $247.20 | $247.20 | 1,437 | — | — |
| 2019-06-10 | $255.00 | $255.00 | 2,907 | — | — |
| 2019-06-07 | $224.10 | $224.10 | 1,573 | — | — |
| 2019-06-06 | $215.40 | $215.40 | 2,673 | — | — |
| 2019-06-05 | $220.50 | $220.50 | 2,120 | — | — |
| 2019-06-04 | $234.60 | $234.60 | 1,330 | — | — |
| 2019-06-03 | $242.70 | $242.70 | 1,420 | — | — |
| 2019-05-31 | $247.80 | $247.80 | 1,830 | — | — |
| 2019-05-30 | $255.60 | $255.60 | 970 | — | — |
| 2019-05-29 | $249.60 | $249.60 | 1,927 | — | — |
| 2019-05-28 | $247.50 | $247.50 | 1,047 | — | — |
| 2019-05-24 | $249.30 | $249.30 | 1,330 | — | — |
| 2019-05-23 | $237.60 | $237.60 | 1,810 | — | — |
| 2019-05-22 | $246.30 | $246.30 | 2,843 | — | — |
| 2019-05-21 | $261.60 | $261.60 | 1,747 | — | — |
| 2019-05-20 | $259.80 | $259.80 | 1,037 | — | — |
| 2019-05-17 | $252.90 | $252.90 | 2,167 | — | — |
| 2019-05-16 | $255.60 | $255.60 | 3,307 | — | — |
| 2019-05-15 | $253.20 | $253.20 | 560 | — | — |
| 2019-05-14 | $245.40 | $245.40 | 1,677 | — | — |
| 2019-05-13 | $243.90 | $243.90 | 3,617 | — | — |
| 2019-05-10 | $241.80 | $241.80 | 1,617 | — | — |
| 2019-05-09 | $240.60 | $240.60 | 880 | — | — |
| 2019-05-08 | $243.60 | $243.60 | 587 | — | — |
| 2019-05-07 | $240.30 | $240.30 | 927 | — | — |
| 2019-05-06 | $245.10 | $245.10 | 830 | — | — |
| 2019-05-03 | $241.20 | $241.20 | 1,380 | — | — |
| 2019-05-02 | $232.80 | $232.80 | 1,430 | — | — |
| 2019-05-01 | $241.20 | $241.20 | 2,003 | — | — |
| 2019-04-30 | $254.70 | $254.70 | 4,353 | — | — |
| 2019-04-29 | $269.10 | $269.10 | 2,423 | — | — |
| 2019-04-26 | $270.30 | $270.30 | 1,753 | — | — |
| 2019-04-25 | $253.80 | $253.80 | 620 | — | — |
| 2019-04-24 | $253.50 | $253.50 | 713 | — | — |
| 2019-04-23 | $252.60 | $252.60 | 2,107 | — | — |
| 2019-04-22 | $245.70 | $245.70 | 2,497 | — | — |
| 2019-04-18 | $256.20 | $256.20 | 5,190 | — | — |
| 2019-04-17 | $246.30 | $246.30 | 1,763 | — | — |
| 2019-04-16 | $265.80 | $265.80 | 1,120 | — | — |
| 2019-04-15 | $269.70 | $269.70 | 1,640 | — | — |
| 2019-04-12 | $263.40 | $263.40 | 853 | — | — |
| 2019-04-11 | $265.80 | $265.80 | 2,837 | — | — |
| 2019-04-10 | $280.20 | $280.20 | 3,087 | — | — |
| 2019-04-09 | $265.80 | $265.80 | 4,113 | — | — |
| 2019-04-08 | $289.50 | $289.50 | 5,703 | — | — |
| 2019-04-05 | $270.00 | $270.00 | 2,870 | — | — |
| 2019-04-04 | $268.50 | $268.50 | 2,117 | — | — |
| 2019-04-03 | $259.20 | $259.20 | 2,180 | — | — |
| 2019-04-02 | $268.50 | $268.50 | 4,317 | — | — |
| 2019-04-01 | $245.10 | $245.10 | 3,043 | — | — |
| 2019-03-29 | $231.90 | $231.90 | 2,287 | — | — |
| 2019-03-28 | $229.50 | $229.50 | 893 | — | — |
| 2019-03-27 | $219.30 | $219.30 | 2,277 | — | — |
| 2019-03-26 | $231.90 | $231.90 | 2,363 | — | — |
| 2019-03-25 | $220.20 | $220.20 | 4,770 | — | — |
| 2019-03-22 | $238.50 | $238.50 | 5,150 | — | — |
| 2019-03-21 | $259.50 | $259.50 | 6,560 | — | — |
| 2019-03-20 | $278.70 | $278.70 | 5,317 | — | — |
| 2019-03-19 | $271.20 | $271.20 | 5,400 | — | — |
| 2019-03-18 | $256.80 | $256.80 | 11,643 | — | — |
| 2019-03-15 | $240.30 | $240.30 | 10,570 | — | — |
| 2019-03-14 | $214.80 | $214.80 | 4,033 | — | — |
| 2019-03-13 | $219.00 | $219.00 | 1,200 | — | — |
| 2019-03-12 | $212.40 | $212.40 | 2,103 | — | — |
| 2019-03-11 | $211.20 | $211.20 | 2,837 | — | — |
| 2019-03-08 | $195.00 | $195.00 | 1,253 | — | — |
| 2019-03-07 | $190.50 | $190.50 | 2,590 | — | — |
| 2019-03-06 | $192.60 | $192.60 | 3,333 | — | — |
| 2019-03-05 | $205.80 | $205.80 | 3,607 | — | — |
| 2019-03-04 | $204.30 | $204.30 | 2,990 | — | — |
| 2019-03-01 | $203.70 | $203.70 | 1,580 | — | — |
| 2019-02-28 | $192.00 | $192.00 | 2,053 | — | — |
| 2019-02-27 | $198.60 | $198.60 | 3,597 | — | — |
| 2019-02-26 | $207.00 | $207.00 | 3,330 | — | — |
| 2019-02-25 | $192.60 | $192.60 | 3,427 | — | — |
| 2019-02-22 | $186.90 | $186.90 | 1,473 | — | — |
| 2019-02-21 | $195.00 | $195.00 | 2,267 | — | — |
| 2019-02-20 | $186.00 | $186.00 | 3,363 | — | — |
| 2019-02-19 | $187.20 | $187.20 | 4,890 | — | — |
| 2019-02-15 | $193.80 | $193.80 | 2,387 | — | — |
| 2019-02-14 | $183.30 | $183.30 | 5,433 | — | — |
| 2019-02-13 | $180.00 | $180.00 | 4,420 | — | — |
| 2019-02-12 | $158.10 | $158.10 | 3,827 | — | — |
| 2019-02-11 | $156.00 | $156.00 | 2,230 | — | — |
| 2019-02-08 | $162.90 | $162.90 | 3,197 | — | — |
| 2019-02-07 | $141.00 | $141.00 | 2,080 | — | — |
| 2019-02-06 | $152.40 | $152.40 | 690 | — | — |
| 2019-02-05 | $155.40 | $155.40 | 597 | — | — |
| 2019-02-04 | $157.80 | $157.80 | 1,070 | — | — |
| 2019-02-01 | $158.10 | $158.10 | 1,013 | — | — |
| 2019-01-31 | $153.30 | $153.30 | 1,430 | — | — |
| 2019-01-30 | $150.60 | $150.60 | 1,440 | — | — |
| 2019-01-29 | $147.60 | $147.60 | 1,513 | — | — |
| 2019-01-28 | $155.70 | $155.70 | 2,200 | — | — |
| 2019-01-25 | $159.30 | $159.30 | 1,510 | — | — |
| 2019-01-24 | $163.20 | $163.20 | 1,760 | — | — |
| 2019-01-23 | $157.50 | $157.50 | 1,350 | — | — |
| 2019-01-22 | $166.50 | $166.50 | 2,140 | — | — |
| 2019-01-18 | $174.90 | $174.90 | 3,083 | — | — |
| 2019-01-17 | $184.50 | $184.50 | 2,593 | — | — |
| 2019-01-16 | $180.90 | $180.90 | 2,407 | — | — |
| 2019-01-15 | $163.80 | $163.80 | 4,753 | — | — |
| 2019-01-14 | $182.10 | $182.10 | 2,100 | — | — |
| 2019-01-11 | $199.80 | $199.80 | 4,193 | — | — |
| 2019-01-10 | $200.70 | $200.70 | 5,843 | — | — |
| 2019-01-09 | $180.60 | $180.60 | 6,833 | — | — |
| 2019-01-08 | $166.50 | $166.50 | 3,403 | — | — |
| 2019-01-07 | $167.10 | $167.10 | 3,263 | — | — |
| 2019-01-04 | $156.30 | $156.30 | 3,193 | — | — |
| 2019-01-03 | $165.60 | $165.60 | 2,770 | — | — |
| 2019-01-02 | $154.80 | $154.80 | 3,357 | — | — |