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
- 2002-12-19 to 2026-08-27
- 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 | $469.11 | $609.04 | 6,200 |
| 2019-12-30 | $468.44 | $608.17 | 8,500 |
| 2019-12-27 | $468.22 | $607.89 | 10,100 |
| 2019-12-26 | $458.65 | $595.46 | 4,900 |
| 2019-12-24 | $462.00 | $599.81 | 1,900 |
| 2019-12-23 | $463.06 | $601.19 | 4,800 |
| 2019-12-20 | $462.90 | $600.98 | 4,400 |
| 2019-12-19 | $459.96 | $597.17 | 5,100 |
| 2019-12-18 | $458.47 | $595.23 | 6,800 |
| 2019-12-17 | $457.64 | $594.15 | 2,600 |
| 2019-12-16 | $459.40 | $596.44 | 5,200 |
| 2019-12-13 | $451.30 | $585.92 | 5,200 |
| 2019-12-12 | $451.07 | $585.62 | 8,000 |
| 2019-12-11 | $451.16 | $585.74 | 3,200 |
| 2019-12-10 | $454.29 | $589.80 | 11,800 |
| 2019-12-09 | $452.86 | $587.95 | 20,100 |
| 2019-12-06 | $455.77 | $591.73 | 6,500 |
| 2019-12-05 | $454.83 | $590.51 | 13,100 |
| 2019-12-04 | $454.57 | $590.17 | 28,500 |
| 2019-12-03 | $447.01 | $580.35 | 6,800 |
| 2019-12-02 | $451.34 | $585.97 | 8,000 |
| 2019-11-29 | $454.82 | $590.49 | 3,800 |
| 2019-11-27 | $456.90 | $593.19 | 7,100 |
| 2019-11-26 | $453.18 | $588.36 | 5,900 |
| 2019-11-25 | $449.28 | $583.30 | 4,800 |
| 2019-11-22 | $447.35 | $580.79 | 3,900 |
| 2019-11-21 | $443.99 | $576.43 | 2,000 |
| 2019-11-20 | $441.50 | $573.20 | 6,600 |
| 2019-11-19 | $451.97 | $586.79 | 5,700 |
| 2019-11-18 | $453.58 | $588.88 | 4,900 |
| 2019-11-15 | $453.04 | $588.18 | 4,100 |
| 2019-11-14 | $453.94 | $589.35 | 2,600 |
| 2019-11-13 | $458.75 | $595.59 | 3,600 |
| 2019-11-12 | $455.12 | $590.88 | 5,300 |
| 2019-11-11 | $457.00 | $593.32 | 1,800 |
| 2019-11-08 | $462.01 | $599.83 | 4,300 |
| 2019-11-07 | $463.52 | $601.79 | 4,500 |
| 2019-11-06 | $450.04 | $584.29 | 10,100 |
| 2019-11-05 | $438.36 | $569.12 | 3,000 |
| 2019-11-04 | $434.71 | $564.38 | 8,900 |
| 2019-11-01 | $438.10 | $568.78 | 12,100 |
| 2019-10-31 | $424.29 | $550.86 | 14,200 |
| 2019-10-30 | $422.48 | $548.51 | 3,700 |
| 2019-10-29 | $422.19 | $548.13 | 3,500 |
| 2019-10-28 | $420.14 | $545.47 | 4,700 |
| 2019-10-25 | $423.83 | $550.26 | 5,400 |
| 2019-10-24 | $427.97 | $555.63 | 3,700 |
| 2019-10-23 | $421.23 | $546.88 | 13,000 |
| 2019-10-22 | $419.24 | $544.30 | 5,000 |
| 2019-10-21 | $418.68 | $543.57 | 4,100 |
| 2019-10-18 | $418.24 | $543.00 | 14,200 |
| 2019-10-17 | $415.22 | $539.08 | 7,000 |
| 2019-10-16 | $419.00 | $543.99 | 5,700 |
| 2019-10-15 | $424.72 | $551.41 | 2,200 |
| 2019-10-14 | $423.50 | $549.83 | 5,000 |
| 2019-10-11 | $424.06 | $550.56 | 5,400 |
| 2019-10-10 | $418.59 | $543.45 | 4,100 |
| 2019-10-09 | $417.54 | $542.09 | 11,000 |
| 2019-10-08 | $421.95 | $547.82 | 6,600 |
| 2019-10-07 | $428.39 | $556.18 | 5,300 |
| 2019-10-04 | $430.01 | $558.28 | 1,500 |
| 2019-10-03 | $428.49 | $556.31 | 5,400 |
| 2019-10-02 | $424.24 | $550.79 | 8,400 |
| 2019-10-01 | $432.61 | $561.66 | 9,500 |
| 2019-09-30 | $440.98 | $572.52 | 8,100 |
| 2019-09-27 | $439.60 | $570.73 | 11,600 |
| 2019-09-26 | $443.02 | $575.17 | 9,000 |
| 2019-09-25 | $437.47 | $567.97 | 8,700 |
| 2019-09-24 | $435.00 | $564.76 | 7,600 |
| 2019-09-23 | $441.10 | $572.68 | 4,200 |
| 2019-09-20 | $441.57 | $573.29 | 4,800 |
| 2019-09-19 | $445.13 | $577.91 | 8,800 |
| 2019-09-18 | $442.84 | $574.94 | 2,200 |
| 2019-09-17 | $443.50 | $575.80 | 3,000 |
| 2019-09-16 | $443.11 | $575.29 | 4,800 |
| 2019-09-13 | $448.97 | $582.90 | 4,000 |
| 2019-09-12 | $449.89 | $584.09 | 5,300 |
| 2019-09-11 | $452.48 | $587.45 | 29,800 |
| 2019-09-10 | $449.37 | $583.42 | 5,100 |
| 2019-09-09 | $448.95 | $582.87 | 4,400 |
| 2019-09-06 | $447.11 | $580.48 | 2,800 |
| 2019-09-05 | $447.60 | $581.12 | 6,800 |
| 2019-09-04 | $444.69 | $577.34 | 4,000 |
| 2019-09-03 | $435.27 | $565.11 | 9,200 |
| 2019-08-30 | $444.92 | $577.64 | 4,000 |
| 2019-08-29 | $447.95 | $581.57 | 5,900 |
| 2019-08-28 | $443.00 | $575.15 | 3,600 |
| 2019-08-27 | $437.00 | $567.36 | 5,900 |
| 2019-08-26 | $438.13 | $568.82 | 7,300 |
| 2019-08-23 | $436.96 | $567.30 | 10,000 |
| 2019-08-22 | $440.79 | $572.28 | 5,100 |
| 2019-08-21 | $441.03 | $572.59 | 3,000 |
| 2019-08-20 | $439.01 | $569.97 | 5,000 |
| 2019-08-19 | $439.59 | $570.72 | 5,400 |
| 2019-08-16 | $436.50 | $566.71 | 0 |
| 2019-08-15 | $436.50 | $566.71 | 3,100 |
| 2019-08-14 | $438.21 | $568.93 | 7,200 |
| 2019-08-13 | $455.17 | $590.95 | 3,300 |
| 2019-08-12 | $453.98 | $589.40 | 2,600 |
| 2019-08-09 | $458.00 | $594.62 | 2,800 |
| 2019-08-08 | $459.40 | $596.44 | 2,400 |
| 2019-08-07 | $452.97 | $588.09 | 103,200 |
| 2019-08-06 | $450.26 | $584.57 | 9,200 |
| 2019-08-05 | $462.00 | $599.81 | 4,100 |
| 2019-08-02 | $464.25 | $602.74 | 3,400 |
| 2019-08-01 | $459.29 | $596.30 | 4,600 |
| 2019-07-31 | $463.49 | $601.75 | 18,000 |
| 2019-07-30 | $466.88 | $606.15 | 4,500 |
| 2019-07-29 | $469.16 | $609.11 | 3,100 |
| 2019-07-26 | $469.28 | $609.27 | 2,200 |
| 2019-07-25 | $467.01 | $606.32 | 12,300 |
| 2019-07-24 | $469.46 | $609.50 | 5,100 |
| 2019-07-23 | $469.60 | $609.68 | 4,600 |
| 2019-07-22 | $472.41 | $613.33 | 1,800 |
| 2019-07-19 | $474.82 | $616.46 | 1,600 |
| 2019-07-18 | $477.50 | $619.94 | 5,000 |
| 2019-07-17 | $478.20 | $620.85 | 1,400 |
| 2019-07-16 | $476.41 | $618.52 | 4,400 |
| 2019-07-15 | $482.71 | $626.70 | 3,100 |
| 2019-07-12 | $479.43 | $622.44 | 2,000 |
| 2019-07-11 | $482.68 | $626.66 | 5,000 |
| 2019-07-10 | $489.30 | $635.26 | 4,800 |
| 2019-07-09 | $487.22 | $632.56 | 2,300 |
| 2019-07-08 | $485.20 | $629.93 | 4,200 |
| 2019-07-05 | $491.91 | $638.65 | 1,900 |
| 2019-07-03 | $492.13 | $638.93 | 1,300 |
| 2019-07-02 | $485.60 | $630.45 | 2,700 |
| 2019-07-01 | $485.57 | $630.41 | 4,000 |
| 2019-06-28 | $489.72 | $635.80 | 1,700 |
| 2019-06-27 | $498.01 | $646.57 | 3,700 |
| 2019-06-26 | $500.98 | $650.42 | 7,800 |
| 2019-06-25 | $492.53 | $639.45 | 26,200 |
| 2019-06-24 | $494.94 | $642.58 | 23,300 |
| 2019-06-21 | $496.00 | $643.96 | 15,100 |
| 2019-06-20 | $497.50 | $645.90 | 6,100 |
| 2019-06-19 | $487.16 | $632.48 | 8,800 |
| 2019-06-18 | $479.37 | $622.37 | 10,100 |
| 2019-06-17 | $476.87 | $619.12 | 1,000 |
| 2019-06-14 | $473.49 | $614.73 | 1,600 |
| 2019-06-13 | $480.48 | $623.81 | 4,000 |
| 2019-06-12 | $476.13 | $618.16 | 2,000 |
| 2019-06-11 | $478.25 | $620.91 | 3,200 |
| 2019-06-10 | $473.78 | $615.11 | 1,900 |
| 2019-06-07 | $475.84 | $617.78 | 4,500 |
| 2019-06-06 | $473.75 | $615.07 | 8,000 |
| 2019-06-05 | $466.72 | $605.94 | 3,000 |
| 2019-06-04 | $464.12 | $602.57 | 6,700 |
| 2019-06-03 | $461.04 | $598.57 | 7,100 |
| 2019-05-31 | $457.83 | $594.40 | 6,800 |
| 2019-05-30 | $460.19 | $597.46 | 4,400 |
| 2019-05-29 | $458.54 | $595.32 | 6,200 |
| 2019-05-28 | $458.78 | $595.63 | 8,600 |
| 2019-05-24 | $451.77 | $586.53 | 4,100 |
| 2019-05-23 | $450.40 | $584.75 | 4,200 |
| 2019-05-22 | $458.07 | $594.71 | 5,000 |
| 2019-05-21 | $456.34 | $592.47 | 5,900 |
| 2019-05-20 | $451.15 | $585.73 | 4,800 |
| 2019-05-17 | $454.45 | $590.01 | 17,500 |
| 2019-05-16 | $457.90 | $594.49 | 2,600 |
| 2019-05-15 | $459.00 | $595.92 | 2,200 |
| 2019-05-14 | $461.60 | $599.29 | 3,700 |
| 2019-05-13 | $462.33 | $600.24 | 8,700 |
| 2019-05-10 | $460.64 | $598.05 | 28,500 |
| 2019-05-09 | $464.94 | $603.63 | 19,800 |
| 2019-05-08 | $465.05 | $603.77 | 2,400 |
| 2019-05-07 | $468.22 | $607.89 | 20,700 |
| 2019-05-06 | $476.82 | $619.05 | 14,600 |
| 2019-05-03 | $475.55 | $617.41 | 3,000 |
| 2019-05-02 | $478.19 | $620.83 | 8,500 |
| 2019-05-01 | $479.24 | $622.20 | 2,400 |
| 2019-04-30 | $477.51 | $619.95 | 8,800 |
| 2019-04-29 | $472.88 | $613.94 | 5,700 |
| 2019-04-26 | $470.80 | $611.24 | 4,200 |
| 2019-04-25 | $465.02 | $603.73 | 4,800 |
| 2019-04-24 | $465.00 | $603.71 | 10,300 |
| 2019-04-23 | $461.37 | $599.00 | 3,500 |
| 2019-04-22 | $464.74 | $603.37 | 7,400 |
| 2019-04-18 | $471.50 | $612.15 | 4,000 |
| 2019-04-17 | $473.27 | $614.45 | 3,500 |
| 2019-04-16 | $463.00 | $601.11 | 5,700 |
| 2019-04-15 | $462.50 | $600.46 | 22,300 |
| 2019-04-12 | $459.36 | $596.39 | 49,300 |
| 2019-04-11 | $461.60 | $599.29 | 3,400 |
| 2019-04-10 | $463.60 | $601.89 | 77,000 |
| 2019-04-09 | $454.54 | $590.13 | 9,900 |
| 2019-04-08 | $457.02 | $593.35 | 5,700 |
| 2019-04-05 | $455.88 | $591.87 | 5,500 |
| 2019-04-04 | $453.52 | $588.80 | 4,600 |
| 2019-04-03 | $460.55 | $597.93 | 4,700 |
| 2019-04-02 | $461.23 | $598.81 | 4,500 |
| 2019-04-01 | $461.06 | $598.59 | 17,200 |
| 2019-03-29 | $465.11 | $603.85 | 14,600 |
| 2019-03-28 | $448.84 | $582.73 | 7,300 |
| 2019-03-27 | $441.87 | $573.68 | 7,200 |
| 2019-03-26 | $447.85 | $581.44 | 2,600 |
| 2019-03-25 | $444.26 | $576.78 | 4,900 |
| 2019-03-22 | $445.03 | $577.78 | 2,900 |
| 2019-03-21 | $448.80 | $582.68 | 4,100 |
| 2019-03-20 | $449.22 | $583.22 | 16,100 |
| 2019-03-19 | $450.01 | $584.25 | 5,400 |
| 2019-03-18 | $455.60 | $591.50 | 3,500 |
| 2019-03-15 | $456.89 | $593.18 | 6,800 |
| 2019-03-14 | $465.11 | $603.85 | 3,900 |
| 2019-03-13 | $469.26 | $609.24 | 10,500 |
| 2019-03-12 | $479.39 | $622.39 | 6,300 |
| 2019-03-11 | $476.11 | $618.13 | 4,400 |
| 2019-03-08 | $474.96 | $616.64 | 2,900 |
| 2019-03-07 | $473.02 | $614.12 | 1,900 |
| 2019-03-06 | $481.46 | $625.08 | 4,100 |
| 2019-03-05 | $473.31 | $614.50 | 2,900 |
| 2019-03-04 | $481.16 | $624.69 | 5,800 |
| 2019-03-01 | $484.38 | $628.87 | 5,000 |
| 2019-02-28 | $496.17 | $644.18 | 2,600 |
| 2019-02-27 | $496.26 | $644.29 | 2,100 |
| 2019-02-26 | $499.32 | $648.27 | 4,700 |
| 2019-02-25 | $500.69 | $650.05 | 2,900 |
| 2019-02-22 | $500.55 | $649.86 | 2,900 |
| 2019-02-21 | $494.82 | $642.42 | 7,300 |
| 2019-02-20 | $502.94 | $652.97 | 6,800 |
| 2019-02-19 | $487.25 | $632.60 | 4,700 |
| 2019-02-15 | $491.57 | $638.20 | 6,100 |
| 2019-02-14 | $475.53 | $617.38 | 7,000 |
| 2019-02-13 | $482.00 | $625.78 | 3,100 |
| 2019-02-12 | $486.75 | $631.95 | 34,100 |
| 2019-02-11 | $478.43 | $621.14 | 13,700 |
| 2019-02-08 | $484.66 | $629.23 | 7,300 |
| 2019-02-07 | $485.54 | $630.38 | 2,100 |
| 2019-02-06 | $491.75 | $638.44 | 2,600 |
| 2019-02-05 | $491.04 | $637.52 | 7,100 |
| 2019-02-04 | $476.00 | $617.99 | 4,400 |
| 2019-02-01 | $469.38 | $609.40 | 16,900 |
| 2019-01-31 | $473.77 | $615.09 | 4,100 |
| 2019-01-30 | $475.31 | $617.09 | 5,600 |
| 2019-01-29 | $472.55 | $613.51 | 5,100 |
| 2019-01-28 | $466.32 | $605.42 | 11,700 |
| 2019-01-25 | $469.16 | $609.11 | 4,400 |
| 2019-01-24 | $459.38 | $596.41 | 5,000 |
| 2019-01-23 | $464.66 | $603.27 | 2,700 |
| 2019-01-22 | $462.60 | $600.59 | 8,900 |
| 2019-01-18 | $469.71 | $609.82 | 6,400 |
| 2019-01-17 | $465.09 | $603.83 | 3,500 |
| 2019-01-16 | $475.80 | $604.75 | 2,500 |
| 2019-01-15 | $465.92 | $592.19 | 3,800 |
| 2019-01-14 | $466.07 | $592.38 | 7,300 |
| 2019-01-11 | $455.87 | $579.42 | 4,400 |
| 2019-01-10 | $454.28 | $577.40 | 2,300 |
| 2019-01-09 | $450.76 | $572.92 | 3,300 |
| 2019-01-08 | $451.92 | $574.40 | 8,300 |
| 2019-01-07 | $434.03 | $551.66 | 12,200 |
| 2019-01-04 | $444.61 | $565.10 | 3,700 |
| 2019-01-03 | $433.10 | $550.48 | 4,900 |
| 2019-01-02 | $441.42 | $561.05 | 3,100 |