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
- 2014-07-31 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 | $125.86 | $125.86 | 140 | — | — |
| 2019-12-30 | $127.95 | $127.95 | 1,027 | — | — |
| 2019-12-27 | $136.90 | $136.90 | 647 | — | — |
| 2019-12-26 | $134.40 | $134.40 | 520 | — | — |
| 2019-12-24 | $144.63 | $144.63 | 260 | — | — |
| 2019-12-23 | $152.67 | $152.67 | 640 | — | — |
| 2019-12-20 | $147.45 | $147.45 | 253 | — | — |
| 2019-12-19 | $148.20 | $148.20 | 727 | — | — |
| 2019-12-18 | $149.02 | $149.02 | 2,660 | — | — |
| 2019-12-17 | $134.52 | $134.52 | 1,587 | — | — |
| 2019-12-16 | $130.05 | $130.05 | 327 | — | — |
| 2019-12-13 | $125.70 | $125.70 | 313 | — | — |
| 2019-12-12 | $122.40 | $122.40 | 607 | — | — |
| 2019-12-11 | $123.00 | $123.00 | 767 | — | — |
| 2019-12-10 | $117.60 | $117.60 | 333 | — | — |
| 2019-12-09 | $119.70 | $119.70 | 453 | — | — |
| 2019-12-06 | $118.35 | $118.35 | 193 | — | — |
| 2019-12-05 | $117.75 | $117.75 | 1,187 | — | — |
| 2019-12-04 | $120.90 | $120.90 | 467 | — | — |
| 2019-12-03 | $120.90 | $120.90 | 627 | — | — |
| 2019-12-02 | $128.85 | $128.85 | 293 | — | — |
| 2019-11-29 | $130.20 | $130.20 | 320 | — | — |
| 2019-11-27 | $127.65 | $127.65 | 327 | — | — |
| 2019-11-26 | $124.05 | $124.05 | 2,220 | — | — |
| 2019-11-25 | $117.90 | $117.90 | 647 | — | — |
| 2019-11-22 | $117.90 | $117.90 | 420 | — | — |
| 2019-11-21 | $114.45 | $114.45 | 6,127 | — | — |
| 2019-11-20 | $124.20 | $124.20 | 1,420 | — | — |
| 2019-11-19 | $132.00 | $132.00 | 1,347 | — | — |
| 2019-11-18 | $129.30 | $129.30 | 1,407 | — | — |
| 2019-11-15 | $122.85 | $122.85 | 1,487 | — | — |
| 2019-11-14 | $125.10 | $125.10 | 2,307 | — | — |
| 2019-11-13 | $113.25 | $113.25 | 1,247 | — | — |
| 2019-11-12 | $114.00 | $114.00 | 2,240 | — | — |
| 2019-11-11 | $112.05 | $112.05 | 1,167 | — | — |
| 2019-11-08 | $111.90 | $111.90 | 2,853 | — | — |
| 2019-11-07 | $109.50 | $109.50 | 7,520 | — | — |
| 2019-11-06 | $99.15 | $99.15 | 3,987 | — | — |
| 2019-11-05 | $105.00 | $105.00 | 6,627 | — | — |
| 2019-11-04 | $112.50 | $112.50 | 58,213 | — | — |
| 2019-11-01 | $100.14 | $100.14 | 2,207 | — | — |
| 2019-10-31 | $100.05 | $100.05 | 1,607 | — | — |
| 2019-10-30 | $108.00 | $108.00 | 2,100 | — | — |
| 2019-10-29 | $106.95 | $106.95 | 2,900 | — | — |
| 2019-10-28 | $113.55 | $113.55 | 2,433 | — | — |
| 2019-10-25 | $117.60 | $117.60 | 1,847 | — | — |
| 2019-10-24 | $115.95 | $115.95 | 3,693 | — | — |
| 2019-10-23 | $123.30 | $123.30 | 940 | — | — |
| 2019-10-22 | $126.00 | $126.00 | 2,113 | — | — |
| 2019-10-21 | $127.20 | $127.20 | 2,013 | — | — |
| 2019-10-18 | $130.20 | $130.20 | 2,907 | — | — |
| 2019-10-17 | $137.85 | $137.85 | 4,440 | — | — |
| 2019-10-16 | $127.80 | $127.80 | 4,620 | — | — |
| 2019-10-15 | $120.45 | $120.45 | 3,053 | — | — |
| 2019-10-14 | $121.65 | $121.65 | 3,387 | — | — |
| 2019-10-11 | $114.00 | $114.00 | 5,033 | — | — |
| 2019-10-10 | $127.50 | $127.50 | 7,067 | — | — |
| 2019-10-09 | $142.95 | $142.95 | 6,687 | — | — |
| 2019-10-08 | $127.80 | $127.80 | 5,253 | — | — |
| 2019-10-07 | $145.20 | $145.20 | 14,953 | — | — |
| 2019-10-04 | $155.25 | $155.25 | 16,833 | — | — |
| 2019-10-03 | $167.70 | $167.70 | 42,053 | — | — |
| 2019-10-02 | $297.15 | $297.15 | 9,147 | — | — |
| 2019-10-01 | $412.20 | $412.20 | 3,940 | — | — |
| 2019-09-30 | $400.65 | $400.65 | 2,253 | — | — |
| 2019-09-27 | $427.35 | $427.35 | 2,027 | — | — |
| 2019-09-26 | $415.50 | $415.50 | 4,333 | — | — |
| 2019-09-25 | $545.55 | $545.55 | 713 | — | — |
| 2019-09-24 | $566.25 | $566.25 | 580 | — | — |
| 2019-09-23 | $591.30 | $591.30 | 3,373 | — | — |
| 2019-09-20 | $551.55 | $551.55 | 427 | — | — |
| 2019-09-19 | $545.85 | $545.85 | 1,527 | — | — |
| 2019-09-18 | $522.00 | $522.00 | 153 | — | — |
| 2019-09-17 | $507.00 | $507.00 | 587 | — | — |
| 2019-09-16 | $498.00 | $498.00 | 2,073 | — | — |
| 2019-09-13 | $479.70 | $479.70 | 487 | — | — |
| 2019-09-12 | $464.55 | $464.55 | 1,020 | — | — |
| 2019-09-11 | $433.65 | $433.65 | 247 | — | — |
| 2019-09-10 | $423.00 | $423.00 | 440 | — | — |
| 2019-09-09 | $422.25 | $422.25 | 147 | — | — |
| 2019-09-06 | $417.00 | $417.00 | 267 | — | — |
| 2019-09-05 | $418.05 | $418.05 | 347 | — | — |
| 2019-09-04 | $412.50 | $412.50 | 293 | — | — |
| 2019-09-03 | $398.55 | $398.55 | 1,000 | — | — |
| 2019-08-30 | $418.35 | $418.35 | 373 | — | — |
| 2019-08-29 | $411.00 | $411.00 | 327 | — | — |
| 2019-08-28 | $391.50 | $391.50 | 440 | — | — |
| 2019-08-27 | $403.50 | $403.50 | 340 | — | — |
| 2019-08-26 | $401.25 | $401.25 | 460 | — | — |
| 2019-08-23 | $412.50 | $412.50 | 507 | — | — |
| 2019-08-22 | $415.80 | $415.80 | 213 | — | — |
| 2019-08-21 | $419.10 | $419.10 | 320 | — | — |
| 2019-08-20 | $423.00 | $423.00 | 407 | — | — |
| 2019-08-19 | $427.50 | $427.50 | 353 | — | — |
| 2019-08-16 | $417.00 | $417.00 | 193 | — | — |
| 2019-08-15 | $397.50 | $397.50 | 740 | — | — |
| 2019-08-14 | $405.00 | $405.00 | 313 | — | — |
| 2019-08-13 | $404.25 | $404.25 | 667 | — | — |
| 2019-08-12 | $382.65 | $382.65 | 333 | — | — |
| 2019-08-09 | $385.20 | $385.20 | 113 | — | — |
| 2019-08-08 | $374.85 | $374.85 | 580 | — | — |
| 2019-08-07 | $349.65 | $349.65 | 187 | — | — |
| 2019-08-06 | $344.25 | $344.25 | 600 | — | — |
| 2019-08-05 | $311.70 | $311.70 | 400 | — | — |
| 2019-08-02 | $336.75 | $336.75 | 367 | — | — |
| 2019-08-01 | $338.17 | $338.17 | 240 | — | — |
| 2019-07-31 | $337.95 | $337.95 | 380 | — | — |
| 2019-07-30 | $324.75 | $324.75 | 220 | — | — |
| 2019-07-29 | $309.30 | $309.30 | 660 | — | — |
| 2019-07-26 | $316.05 | $316.05 | 1,133 | — | — |
| 2019-07-25 | $321.00 | $321.00 | 813 | — | — |
| 2019-07-24 | $295.50 | $295.50 | 3,827 | — | — |
| 2019-07-23 | $352.27 | $352.27 | 1,893 | — | — |
| 2019-07-22 | $408.75 | $408.75 | 1,227 | — | — |
| 2019-07-19 | $419.80 | $419.80 | 1,167 | — | — |
| 2019-07-18 | $398.55 | $398.55 | 1,007 | — | — |
| 2019-07-17 | $410.25 | $410.25 | 1,407 | — | — |
| 2019-07-16 | $427.35 | $427.35 | 2,547 | — | — |
| 2019-07-15 | $389.40 | $389.40 | 1,800 | — | — |
| 2019-07-12 | $345.00 | $345.00 | 493 | — | — |
| 2019-07-11 | $348.75 | $348.75 | 840 | — | — |
| 2019-07-10 | $344.70 | $344.70 | 1,060 | — | — |
| 2019-07-09 | $337.20 | $337.20 | 880 | — | — |
| 2019-07-08 | $326.25 | $326.25 | 573 | — | — |
| 2019-07-05 | $330.00 | $330.00 | 180 | — | — |
| 2019-07-03 | $315.30 | $315.30 | 293 | — | — |
| 2019-07-02 | $310.50 | $310.50 | 1,713 | — | — |
| 2019-07-01 | $322.50 | $322.50 | 1,580 | — | — |
| 2019-06-28 | $322.50 | $322.50 | 2,193 | — | — |
| 2019-06-27 | $304.50 | $304.50 | 1,047 | — | — |
| 2019-06-26 | $291.00 | $291.00 | 813 | — | — |
| 2019-06-25 | $277.50 | $277.50 | 1,227 | — | — |
| 2019-06-24 | $278.85 | $278.85 | 1,247 | — | — |
| 2019-06-21 | $255.30 | $255.30 | 280 | — | — |
| 2019-06-20 | $266.55 | $266.55 | 1,387 | — | — |
| 2019-06-19 | $292.50 | $292.50 | 1,673 | — | — |
| 2019-06-18 | $262.50 | $262.50 | 2,640 | — | — |
| 2019-06-17 | $267.00 | $267.00 | 3,893 | — | — |
| 2019-06-14 | $242.97 | $242.97 | 1,173 | — | — |
| 2019-06-13 | $224.55 | $224.55 | 2,827 | — | — |
| 2019-06-12 | $194.25 | $194.25 | 1,900 | — | — |
| 2019-06-11 | $169.65 | $169.65 | 40 | — | — |
| 2019-06-10 | $169.80 | $169.80 | 27 | — | — |
| 2019-06-07 | $171.27 | $171.27 | 147 | — | — |
| 2019-06-06 | $165.00 | $165.00 | 300 | — | — |
| 2019-06-05 | $180.01 | $180.01 | 140 | — | — |
| 2019-06-04 | $179.85 | $179.85 | 307 | — | — |
| 2019-06-03 | $175.83 | $175.83 | 93 | — | — |
| 2019-05-31 | $173.70 | $173.70 | 80 | — | — |
| 2019-05-30 | $177.21 | $177.21 | 167 | — | — |
| 2019-05-29 | $171.75 | $171.75 | 120 | — | — |
| 2019-05-28 | $171.60 | $171.60 | 247 | — | — |
| 2019-05-24 | $177.52 | $177.52 | 80 | — | — |
| 2019-05-23 | $172.35 | $172.35 | 313 | — | — |
| 2019-05-22 | $178.35 | $178.35 | 500 | — | — |
| 2019-05-21 | $191.85 | $191.85 | 700 | — | — |
| 2019-05-20 | $190.65 | $190.65 | 987 | — | — |
| 2019-05-17 | $184.35 | $184.35 | 467 | — | — |
| 2019-05-16 | $174.45 | $174.45 | 1,033 | — | — |
| 2019-05-15 | $169.80 | $169.80 | 353 | — | — |
| 2019-05-14 | $163.35 | $163.35 | 187 | — | — |
| 2019-05-13 | $162.75 | $162.75 | 153 | — | — |
| 2019-05-10 | $159.00 | $159.00 | 133 | — | — |
| 2019-05-09 | $164.10 | $164.10 | 173 | — | — |
| 2019-05-08 | $167.85 | $167.85 | 27 | — | — |
| 2019-05-07 | $170.60 | $170.60 | 80 | — | — |
| 2019-05-06 | $165.00 | $165.00 | 367 | — | — |
| 2019-05-03 | $165.00 | $165.00 | 47 | — | — |
| 2019-05-02 | $166.65 | $166.65 | 340 | — | — |
| 2019-05-01 | $171.68 | $171.68 | 1,093 | — | — |
| 2019-04-30 | $157.35 | $157.35 | 640 | — | — |
| 2019-04-29 | $150.00 | $150.00 | 960 | — | — |
| 2019-04-26 | $128.21 | $128.21 | 40 | — | — |
| 2019-04-25 | $134.80 | $134.80 | 20 | — | — |
| 2019-04-24 | $134.80 | $134.80 | 180 | — | — |
| 2019-04-23 | $134.85 | $134.85 | 193 | — | — |
| 2019-04-22 | $133.20 | $133.20 | 120 | — | — |
| 2019-04-18 | $126.60 | $126.60 | 600 | — | — |
| 2019-04-17 | $134.10 | $134.10 | 413 | — | — |
| 2019-04-16 | $141.12 | $141.12 | 420 | — | — |
| 2019-04-15 | $138.75 | $138.75 | 300 | — | — |
| 2019-04-12 | $148.95 | $148.95 | 1,193 | — | — |
| 2019-04-11 | $124.80 | $124.80 | 387 | — | — |
| 2019-04-10 | $142.50 | $142.50 | 2,073 | — | — |
| 2019-04-09 | $158.70 | $158.70 | 1,067 | — | — |
| 2019-04-08 | $165.00 | $165.00 | 500 | — | — |
| 2019-04-05 | $166.65 | $166.65 | 287 | — | — |
| 2019-04-04 | $169.05 | $169.05 | 587 | — | — |
| 2019-04-03 | $171.00 | $171.00 | 1,713 | — | — |
| 2019-04-02 | $167.70 | $167.70 | 1,053 | — | — |
| 2019-04-01 | $170.94 | $170.94 | 1,320 | — | — |
| 2019-03-29 | $186.00 | $186.00 | 1,827 | — | — |
| 2019-03-28 | $183.15 | $183.15 | 8,093 | — | — |
| 2019-03-27 | $160.50 | $160.50 | 4,833 | — | — |
| 2019-03-26 | $154.47 | $154.47 | 500 | — | — |
| 2019-03-25 | $172.50 | $172.50 | 1,320 | — | — |
| 2019-03-22 | $161.70 | $161.70 | 200 | — | — |
| 2019-03-21 | $170.19 | $170.19 | 680 | — | — |
| 2019-03-20 | $168.00 | $168.00 | 580 | — | — |
| 2019-03-19 | $162.71 | $162.71 | 633 | — | — |
| 2019-03-18 | $162.30 | $162.30 | 793 | — | — |
| 2019-03-15 | $160.80 | $160.80 | 473 | — | — |
| 2019-03-14 | $167.85 | $167.85 | 507 | — | — |
| 2019-03-13 | $160.50 | $160.50 | 1,827 | — | — |
| 2019-03-12 | $176.55 | $176.55 | 4,253 | — | — |
| 2019-03-11 | $169.35 | $169.35 | 1,687 | — | — |
| 2019-03-08 | $189.00 | $189.00 | 4,180 | — | — |
| 2019-03-07 | $231.07 | $231.07 | 10,000 | — | — |
| 2019-03-06 | $169.13 | $169.13 | 4,967 | — | — |
| 2019-03-05 | $154.80 | $154.80 | 280 | — | — |
| 2019-03-04 | $152.40 | $152.40 | 219 | — | — |
| 2019-03-01 | $158.40 | $158.40 | 287 | — | — |
| 2019-02-28 | $151.20 | $151.20 | 338 | — | — |
| 2019-02-27 | $157.20 | $157.20 | 75 | — | — |
| 2019-02-26 | $160.80 | $160.80 | 1,178 | — | — |
| 2019-02-25 | $163.20 | $163.20 | 1,547 | — | — |
| 2019-02-22 | $169.20 | $169.20 | 1,937 | — | — |
| 2019-02-21 | $169.20 | $169.20 | 1,118 | — | — |
| 2019-02-20 | $176.40 | $176.40 | 3,865 | — | — |
| 2019-02-19 | $181.20 | $181.20 | 62,785 | — | — |
| 2019-02-15 | $140.52 | $140.52 | 1,165 | — | — |
| 2019-02-14 | $132.00 | $132.00 | 318 | — | — |
| 2019-02-13 | $138.00 | $138.00 | 33 | — | — |
| 2019-02-12 | $138.00 | $138.00 | 115 | — | — |
| 2019-02-11 | $129.60 | $129.60 | 71 | — | — |
| 2019-02-08 | $138.00 | $138.00 | 217 | — | — |
| 2019-02-07 | $142.80 | $142.80 | 761 | — | — |
| 2019-02-06 | $142.80 | $142.80 | 33 | — | — |
| 2019-02-05 | $138.60 | $138.60 | 32 | — | — |
| 2019-02-04 | $140.40 | $140.40 | 119 | — | — |
| 2019-02-01 | $136.80 | $136.80 | 130 | — | — |
| 2019-01-31 | $131.40 | $131.40 | 48 | — | — |
| 2019-01-30 | $124.80 | $124.80 | 18 | — | — |
| 2019-01-29 | $129.60 | $129.60 | 158 | — | — |
| 2019-01-28 | $121.20 | $121.20 | 17 | — | — |
| 2019-01-25 | $128.40 | $128.40 | 688 | — | — |
| 2019-01-24 | $124.80 | $124.80 | 63 | — | — |
| 2019-01-23 | $122.40 | $122.40 | 62 | — | — |
| 2019-01-22 | $115.20 | $115.20 | 29 | — | — |
| 2019-01-18 | $124.20 | $124.20 | 63 | — | — |
| 2019-01-17 | $122.40 | $122.40 | 443 | — | — |
| 2019-01-16 | $122.40 | $122.40 | 383 | — | — |
| 2019-01-15 | $129.60 | $129.60 | 156 | — | — |
| 2019-01-14 | $134.40 | $134.40 | 822 | — | — |
| 2019-01-11 | $121.20 | $121.20 | 53 | — | — |
| 2019-01-10 | $117.72 | $117.72 | 31 | — | — |
| 2019-01-09 | $125.28 | $125.28 | 761 | — | — |
| 2019-01-08 | $119.64 | $119.64 | 15 | — | — |
| 2019-01-07 | $110.52 | $110.52 | 32 | — | — |
| 2019-01-04 | $118.80 | $118.80 | 41 | — | — |
| 2019-01-03 | $115.20 | $115.20 | 85 | — | — |
| 2019-01-02 | $102.00 | $102.00 | 132 | — | — |