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
- 2008-10-27 to 2026-08-28
- 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 |
|---|---|---|---|
| 2019-12-31 | $185.25 | $185.25 | 64 |
| 2019-12-30 | $162.50 | $162.50 | 63 |
| 2019-12-27 | $186.55 | $186.55 | 28 |
| 2019-12-26 | $190.13 | $190.13 | 116 |
| 2019-12-24 | $172.90 | $172.90 | 68 |
| 2019-12-23 | $138.45 | $138.45 | 54 |
| 2019-12-20 | $145.93 | $145.93 | 86 |
| 2019-12-19 | $136.18 | $136.18 | 0 |
| 2019-12-18 | $136.18 | $136.18 | 52 |
| 2019-12-17 | $139.75 | $139.75 | 16 |
| 2019-12-16 | $143.00 | $143.00 | 83 |
| 2019-12-13 | $121.88 | $121.88 | 10 |
| 2019-12-12 | $117.00 | $117.00 | 92 |
| 2019-12-11 | $113.42 | $113.42 | 9 |
| 2019-12-10 | $113.75 | $113.75 | 20 |
| 2019-12-09 | $100.75 | $100.75 | 12 |
| 2019-12-06 | $97.50 | $97.50 | 37 |
| 2019-12-05 | $106.28 | $106.28 | 0 |
| 2019-12-04 | $106.28 | $106.28 | 0 |
| 2019-12-03 | $106.28 | $106.28 | 11 |
| 2019-12-02 | $106.44 | $106.44 | 0 |
| 2019-11-29 | $106.44 | $106.44 | 7 |
| 2019-11-27 | $97.50 | $97.50 | 33 |
| 2019-11-26 | $102.70 | $102.70 | 36 |
| 2019-11-25 | $103.67 | $103.67 | 17 |
| 2019-11-22 | $110.17 | $110.17 | 0 |
| 2019-11-21 | $110.17 | $110.17 | 9 |
| 2019-11-20 | $110.17 | $110.17 | 0 |
| 2019-11-19 | $110.17 | $110.17 | 31 |
| 2019-11-18 | $112.13 | $112.13 | 0 |
| 2019-11-15 | $112.13 | $112.13 | 0 |
| 2019-11-14 | $112.13 | $112.13 | 36 |
| 2019-11-13 | $106.60 | $106.60 | 7 |
| 2019-11-12 | $106.60 | $106.60 | 29 |
| 2019-11-11 | $92.30 | $92.30 | 52 |
| 2019-11-08 | $95.88 | $95.88 | 0 |
| 2019-11-07 | $95.88 | $95.88 | 0 |
| 2019-11-06 | $95.88 | $95.88 | 20 |
| 2019-11-05 | $97.50 | $97.50 | 30 |
| 2019-11-04 | $108.88 | $108.88 | 67 |
| 2019-11-01 | $120.25 | $120.25 | 6 |
| 2019-10-31 | $129.02 | $129.02 | 27 |
| 2019-10-30 | $120.25 | $120.25 | 45 |
| 2019-10-29 | $137.15 | $137.15 | 55 |
| 2019-10-28 | $92.30 | $92.30 | 12 |
| 2019-10-25 | $94.25 | $94.25 | 36 |
| 2019-10-24 | $96.20 | $96.20 | 4 |
| 2019-10-23 | $105.63 | $105.63 | 168 |
| 2019-10-22 | $78.00 | $78.00 | 0 |
| 2019-10-21 | $78.00 | $78.00 | 61 |
| 2019-10-18 | $78.32 | $78.32 | 0 |
| 2019-10-17 | $78.32 | $78.32 | 18 |
| 2019-10-16 | $72.15 | $72.15 | 16 |
| 2019-10-15 | $76.70 | $76.70 | 0 |
| 2019-10-14 | $76.70 | $76.70 | 3 |
| 2019-10-11 | $69.88 | $69.88 | 1,110 |
| 2019-10-10 | $68.25 | $68.25 | 241 |
| 2019-10-09 | $76.38 | $76.38 | 0 |
| 2019-10-08 | $76.38 | $76.38 | 0 |
| 2019-10-07 | $76.38 | $76.38 | 21 |
| 2019-10-04 | $78.32 | $78.32 | 3 |
| 2019-10-03 | $75.07 | $75.07 | 0 |
| 2019-10-02 | $75.07 | $75.07 | 15 |
| 2019-10-01 | $75.40 | $75.40 | 26 |
| 2019-09-30 | $76.38 | $76.38 | 63 |
| 2019-09-27 | $75.07 | $75.07 | 0 |
| 2019-09-26 | $75.07 | $75.07 | 22 |
| 2019-09-25 | $75.72 | $75.72 | 9 |
| 2019-09-24 | $75.72 | $75.72 | 0 |
| 2019-09-23 | $75.72 | $75.72 | 0 |
| 2019-09-20 | $75.72 | $75.72 | 0 |
| 2019-09-19 | $75.72 | $75.72 | 55 |
| 2019-09-18 | $70.90 | $70.90 | 3 |
| 2019-09-17 | $73.13 | $73.13 | 78 |
| 2019-09-16 | $71.50 | $71.50 | 94 |
| 2019-09-13 | $73.13 | $73.13 | 0 |
| 2019-09-12 | $73.13 | $73.13 | 8 |
| 2019-09-11 | $64.35 | $64.35 | 55 |
| 2019-09-10 | $58.17 | $58.17 | 0 |
| 2019-09-09 | $58.17 | $58.17 | 11 |
| 2019-09-06 | $58.17 | $58.17 | 18 |
| 2019-09-05 | $61.10 | $61.10 | 15 |
| 2019-09-04 | $54.92 | $54.92 | 0 |
| 2019-09-03 | $54.92 | $54.92 | 0 |
| 2019-08-30 | $54.92 | $54.92 | 0 |
| 2019-08-29 | $54.92 | $54.92 | 129 |
| 2019-08-28 | $48.75 | $48.75 | 112 |
| 2019-08-27 | $56.88 | $56.88 | 50 |
| 2019-08-26 | $65.00 | $65.00 | 0 |
| 2019-08-23 | $65.00 | $65.00 | 43 |
| 2019-08-22 | $65.00 | $65.00 | 0 |
| 2019-08-21 | $65.00 | $65.00 | 24 |
| 2019-08-20 | $65.00 | $65.00 | 0 |
| 2019-08-19 | $65.00 | $65.00 | 55 |
| 2019-08-16 | $68.57 | $68.57 | 92 |
| 2019-08-15 | $68.57 | $68.57 | 74 |
| 2019-08-14 | $76.38 | $76.38 | 33 |
| 2019-08-13 | $91.65 | $91.65 | 8 |
| 2019-08-12 | $79.63 | $79.63 | 0 |
| 2019-08-09 | $79.63 | $79.63 | 107 |
| 2019-08-08 | $71.82 | $71.82 | 64 |
| 2019-08-07 | $74.75 | $74.75 | 331 |
| 2019-08-06 | $60.77 | $60.77 | 209 |
| 2019-08-05 | $43.88 | $43.88 | 272 |
| 2019-08-02 | $37.38 | $37.38 | 581 |
| 2019-08-01 | $26.00 | $26.00 | 0 |
| 2019-07-31 | $26.00 | $26.00 | 30 |
| 2019-07-30 | $26.97 | $26.97 | 144 |
| 2019-07-29 | $24.38 | $24.38 | 71 |
| 2019-07-26 | $22.34 | $22.34 | 494 |
| 2019-07-25 | $21.65 | $21.65 | 190 |
| 2019-07-24 | $23.10 | $23.10 | 160 |
| 2019-07-23 | $21.78 | $21.77 | 366 |
| 2019-07-22 | $22.68 | $22.68 | 226 |
| 2019-07-19 | $24.76 | $24.76 | 181 |
| 2019-07-18 | $27.62 | $27.62 | 171 |
| 2019-07-17 | $30.87 | $30.87 | 236 |
| 2019-07-16 | $32.50 | $32.50 | 77 |
| 2019-07-15 | $35.42 | $35.42 | 97 |
| 2019-07-12 | $37.38 | $37.38 | 190 |
| 2019-07-11 | $37.70 | $37.70 | 224 |
| 2019-07-10 | $31.20 | $31.20 | 132 |
| 2019-07-09 | $35.75 | $35.75 | 125 |
| 2019-07-08 | $30.87 | $30.87 | 113 |
| 2019-07-05 | $33.80 | $33.80 | 110 |
| 2019-07-03 | $29.57 | $29.57 | 155 |
| 2019-07-02 | $32.50 | $32.50 | 83 |
| 2019-07-01 | $38.02 | $38.02 | 128 |
| 2019-06-28 | $39.97 | $39.97 | 96 |
| 2019-06-27 | $45.50 | $45.50 | 110 |
| 2019-06-26 | $40.63 | $40.63 | 85 |
| 2019-06-25 | $35.42 | $35.42 | 129 |
| 2019-06-24 | $34.13 | $34.13 | 15 |
| 2019-06-21 | $43.88 | $43.88 | 24 |
| 2019-06-20 | $33.47 | $33.47 | 72 |
| 2019-06-19 | $38.35 | $38.35 | 18 |
| 2019-06-18 | $39.00 | $39.00 | 155 |
| 2019-06-17 | $38.35 | $38.35 | 92 |
| 2019-06-14 | $39.00 | $39.00 | 0 |
| 2019-06-13 | $39.00 | $39.00 | 326 |
| 2019-06-12 | $27.62 | $27.62 | 150 |
| 2019-06-11 | $29.25 | $29.25 | 98 |
| 2019-06-10 | $32.17 | $32.17 | 118 |
| 2019-06-07 | $32.17 | $32.17 | 0 |
| 2019-06-06 | $32.17 | $32.17 | 98 |
| 2019-06-05 | $41.92 | $41.92 | 7 |
| 2019-06-04 | $31.64 | $31.64 | 37 |
| 2019-06-03 | $37.38 | $37.38 | 38 |
| 2019-05-31 | $35.10 | $35.10 | 55 |
| 2019-05-30 | $42.90 | $42.90 | 55 |
| 2019-05-29 | $48.42 | $48.42 | 46 |
| 2019-05-28 | $52.00 | $52.00 | 52 |
| 2019-05-24 | $48.75 | $48.75 | 48 |
| 2019-05-23 | $46.80 | $46.80 | 79 |
| 2019-05-22 | $45.50 | $45.50 | 109 |
| 2019-05-21 | $40.58 | $40.58 | 39 |
| 2019-05-20 | $48.75 | $48.75 | 37 |
| 2019-05-17 | $48.75 | $48.75 | 64 |
| 2019-05-16 | $56.55 | $56.55 | 65 |
| 2019-05-15 | $48.42 | $48.42 | 89 |
| 2019-05-14 | $56.88 | $56.88 | 30 |
| 2019-05-13 | $58.17 | $58.17 | 55 |
| 2019-05-10 | $68.41 | $68.41 | 6 |
| 2019-05-09 | $71.84 | $71.84 | 81 |
| 2019-05-08 | $74.10 | $74.10 | 90 |
| 2019-05-07 | $73.13 | $73.13 | 4 |
| 2019-05-06 | $68.25 | $68.25 | 90 |
| 2019-05-03 | $73.13 | $73.13 | 27 |
| 2019-05-02 | $89.38 | $89.38 | 8 |
| 2019-05-01 | $84.50 | $84.50 | 41 |
| 2019-04-30 | $72.47 | $72.47 | 21 |
| 2019-04-29 | $86.13 | $86.13 | 80 |
| 2019-04-26 | $80.92 | $80.92 | 15 |
| 2019-04-25 | $72.80 | $72.80 | 57 |
| 2019-04-24 | $40.95 | $40.95 | 54 |
| 2019-04-23 | $74.75 | $74.75 | 0 |
| 2019-04-22 | $74.75 | $74.75 | 0 |
| 2019-04-18 | $74.75 | $74.75 | 0 |
| 2019-04-17 | $74.75 | $74.75 | 12 |
| 2019-04-16 | $79.63 | $79.63 | 0 |
| 2019-04-15 | $79.63 | $79.63 | 0 |
| 2019-04-12 | $79.63 | $79.63 | 0 |
| 2019-04-11 | $79.63 | $79.63 | 8 |
| 2019-04-10 | $65.00 | $65.00 | 0 |
| 2019-04-09 | $65.00 | $65.00 | 0 |
| 2019-04-08 | $65.00 | $65.00 | 11 |
| 2019-04-05 | $73.13 | $73.13 | 15 |
| 2019-04-04 | $68.25 | $68.25 | 33 |
| 2019-04-03 | $72.15 | $72.15 | 0 |
| 2019-04-02 | $72.15 | $72.15 | 0 |
| 2019-04-01 | $72.15 | $72.15 | 9 |
| 2019-03-29 | $67.92 | $67.92 | 0 |
| 2019-03-28 | $67.92 | $67.92 | 40 |
| 2019-03-27 | $67.60 | $67.60 | 41 |
| 2019-03-26 | $68.25 | $68.25 | 30 |
| 2019-03-25 | $65.00 | $65.00 | 6 |
| 2019-03-22 | $61.75 | $61.75 | 109 |
| 2019-03-21 | $85.15 | $85.15 | 0 |
| 2019-03-20 | $85.15 | $85.15 | 0 |
| 2019-03-19 | $85.15 | $85.15 | 0 |
| 2019-03-18 | $85.15 | $85.15 | 180 |
| 2019-03-15 | $93.28 | $93.28 | 19 |
| 2019-03-14 | $97.50 | $97.50 | 94 |
| 2019-03-13 | $92.63 | $92.63 | 29 |
| 2019-03-12 | $92.63 | $92.63 | 211 |
| 2019-03-11 | $52.00 | $52.00 | 33 |
| 2019-03-08 | $48.75 | $48.75 | 0 |
| 2019-03-07 | $48.75 | $48.75 | 6 |
| 2019-03-06 | $43.88 | $43.88 | 20 |
| 2019-03-05 | $52.00 | $52.00 | 40 |
| 2019-03-04 | $39.00 | $39.00 | 0 |
| 2019-03-01 | $39.00 | $39.00 | 53 |
| 2019-02-28 | $52.00 | $52.00 | 0 |
| 2019-02-27 | $52.00 | $52.00 | 0 |
| 2019-02-26 | $52.00 | $52.00 | 58 |
| 2019-02-25 | $55.58 | $55.58 | 0 |
| 2019-02-22 | $55.58 | $55.58 | 0 |
| 2019-02-21 | $55.58 | $55.58 | 9 |
| 2019-02-20 | $52.00 | $52.00 | 0 |
| 2019-02-19 | $52.00 | $52.00 | 34 |
| 2019-02-15 | $62.72 | $62.72 | 0 |
| 2019-02-14 | $62.72 | $62.72 | 8 |
| 2019-02-13 | $61.75 | $61.75 | 0 |
| 2019-02-12 | $61.75 | $61.75 | 50 |
| 2019-02-11 | $62.08 | $62.08 | 6 |
| 2019-02-08 | $61.42 | $61.42 | 0 |
| 2019-02-07 | $61.42 | $61.42 | 21 |
| 2019-02-06 | $64.67 | $64.67 | 76 |
| 2019-02-05 | $39.00 | $39.00 | 142 |
| 2019-02-04 | $81.25 | $81.25 | 0 |
| 2019-02-01 | $81.25 | $81.25 | 86 |
| 2019-01-31 | $65.00 | $65.00 | 711 |
| 2019-01-30 | $97.50 | $97.50 | 0 |
| 2019-01-29 | $97.50 | $97.50 | 0 |
| 2019-01-28 | $97.50 | $97.50 | 13 |
| 2019-01-25 | $105.63 | $105.63 | 0 |
| 2019-01-24 | $105.63 | $105.63 | 0 |
| 2019-01-23 | $105.63 | $105.63 | 6 |
| 2019-01-22 | $99.13 | $99.13 | 0 |
| 2019-01-18 | $99.13 | $99.13 | 9 |
| 2019-01-17 | $80.28 | $80.28 | 7 |
| 2019-01-16 | $79.95 | $79.95 | 12 |
| 2019-01-15 | $97.50 | $97.50 | 0 |
| 2019-01-14 | $97.50 | $97.50 | 0 |
| 2019-01-11 | $97.50 | $97.50 | 0 |
| 2019-01-10 | $97.50 | $97.50 | 14 |
| 2019-01-09 | $97.50 | $97.50 | 15 |
| 2019-01-08 | $128.38 | $128.38 | 0 |
| 2019-01-07 | $128.38 | $128.38 | 0 |
| 2019-01-04 | $128.38 | $128.38 | 4 |
| 2019-01-03 | $128.38 | $128.38 | 0 |
| 2019-01-02 | $128.38 | $128.38 | 3 |