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
- 2018-01-25 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 | $358.40 | $358.40 | 3,665 | — | — |
| 2019-12-30 | $317.60 | $317.60 | 891 | — | — |
| 2019-12-27 | $305.60 | $305.60 | 964 | — | — |
| 2019-12-26 | $315.20 | $315.20 | 2,198 | — | — |
| 2019-12-24 | $295.20 | $295.20 | 995 | — | — |
| 2019-12-23 | $300.00 | $300.00 | 1,009 | — | — |
| 2019-12-20 | $308.80 | $308.80 | 1,595 | — | — |
| 2019-12-19 | $297.60 | $297.60 | 3,490 | — | — |
| 2019-12-18 | $264.80 | $264.80 | 2,256 | — | — |
| 2019-12-17 | $264.80 | $264.80 | 1,130 | — | — |
| 2019-12-16 | $259.20 | $259.20 | 1,170 | — | — |
| 2019-12-13 | $264.00 | $264.00 | 771 | — | — |
| 2019-12-12 | $267.20 | $267.20 | 1,056 | — | — |
| 2019-12-11 | $273.60 | $273.60 | 531 | — | — |
| 2019-12-10 | $275.20 | $275.20 | 746 | — | — |
| 2019-12-09 | $284.00 | $284.00 | 429 | — | — |
| 2019-12-06 | $284.00 | $284.00 | 383 | — | — |
| 2019-12-05 | $296.80 | $296.80 | 496 | — | — |
| 2019-12-04 | $283.20 | $283.20 | 420 | — | — |
| 2019-12-03 | $287.20 | $287.20 | 3,774 | — | — |
| 2019-12-02 | $322.40 | $322.40 | 1,715 | — | — |
| 2019-11-29 | $343.20 | $343.20 | 546 | — | — |
| 2019-11-27 | $328.00 | $328.00 | 2,345 | — | — |
| 2019-11-26 | $286.40 | $286.40 | 1,189 | — | — |
| 2019-11-25 | $306.40 | $306.40 | 985 | — | — |
| 2019-11-22 | $290.40 | $290.40 | 1,414 | — | — |
| 2019-11-21 | $270.40 | $270.40 | 1,070 | — | — |
| 2019-11-20 | $257.60 | $257.60 | 4,750 | — | — |
| 2019-11-19 | $240.00 | $240.00 | 1,478 | — | — |
| 2019-11-18 | $220.00 | $220.00 | 621 | — | — |
| 2019-11-15 | $226.40 | $226.40 | 1,071 | — | — |
| 2019-11-14 | $224.00 | $224.00 | 833 | — | — |
| 2019-11-13 | $224.80 | $224.80 | 1,579 | — | — |
| 2019-11-12 | $213.60 | $213.60 | 3,299 | — | — |
| 2019-11-11 | $230.40 | $230.40 | 273 | — | — |
| 2019-11-08 | $228.80 | $228.80 | 700 | — | — |
| 2019-11-07 | $242.40 | $242.40 | 353 | — | — |
| 2019-11-06 | $240.80 | $240.80 | 1,349 | — | — |
| 2019-11-05 | $224.80 | $224.80 | 155 | — | — |
| 2019-11-04 | $230.40 | $230.40 | 291 | — | — |
| 2019-11-01 | $236.00 | $236.00 | 431 | — | — |
| 2019-10-31 | $223.20 | $223.20 | 2,194 | — | — |
| 2019-10-30 | $223.92 | $223.92 | 1,776 | — | — |
| 2019-10-29 | $241.60 | $241.60 | 458 | — | — |
| 2019-10-28 | $256.00 | $256.00 | 525 | — | — |
| 2019-10-25 | $262.40 | $262.40 | 608 | — | — |
| 2019-10-24 | $233.60 | $233.60 | 230 | — | — |
| 2019-10-23 | $230.40 | $230.40 | 1,233 | — | — |
| 2019-10-22 | $224.80 | $224.80 | 1,430 | — | — |
| 2019-10-21 | $237.60 | $237.60 | 1,248 | — | — |
| 2019-10-18 | $242.40 | $242.40 | 1,079 | — | — |
| 2019-10-17 | $253.60 | $253.60 | 1,756 | — | — |
| 2019-10-16 | $245.60 | $245.60 | 2,350 | — | — |
| 2019-10-15 | $258.40 | $258.40 | 746 | — | — |
| 2019-10-14 | $263.20 | $263.20 | 478 | — | — |
| 2019-10-11 | $265.60 | $265.60 | 988 | — | — |
| 2019-10-10 | $276.80 | $276.80 | 630 | — | — |
| 2019-10-09 | $285.60 | $285.60 | 309 | — | — |
| 2019-10-08 | $292.80 | $292.80 | 491 | — | — |
| 2019-10-07 | $292.00 | $292.00 | 190 | — | — |
| 2019-10-04 | $293.60 | $293.60 | 1,255 | — | — |
| 2019-10-03 | $264.00 | $264.00 | 2,649 | — | — |
| 2019-10-02 | $268.00 | $268.00 | 886 | — | — |
| 2019-10-01 | $276.80 | $276.80 | 2,161 | — | — |
| 2019-09-30 | $296.00 | $296.00 | 754 | — | — |
| 2019-09-27 | $320.00 | $320.00 | 1,349 | — | — |
| 2019-09-26 | $349.60 | $349.60 | 983 | — | — |
| 2019-09-25 | $364.00 | $364.00 | 1,289 | — | — |
| 2019-09-24 | $351.20 | $351.20 | 1,473 | — | — |
| 2019-09-23 | $357.60 | $357.60 | 720 | — | — |
| 2019-09-20 | $354.40 | $354.40 | 1,864 | — | — |
| 2019-09-19 | $386.40 | $386.40 | 2,099 | — | — |
| 2019-09-18 | $392.80 | $392.80 | 1,986 | — | — |
| 2019-09-17 | $358.40 | $358.40 | 1,360 | — | — |
| 2019-09-16 | $340.00 | $340.00 | 161 | — | — |
| 2019-09-13 | $334.40 | $334.40 | 400 | — | — |
| 2019-09-12 | $340.00 | $340.00 | 1,021 | — | — |
| 2019-09-11 | $333.60 | $333.60 | 718 | — | — |
| 2019-09-10 | $333.52 | $333.52 | 1,608 | — | — |
| 2019-09-09 | $333.60 | $333.60 | 3,893 | — | — |
| 2019-09-06 | $272.80 | $272.80 | 118 | — | — |
| 2019-09-05 | $260.00 | $260.00 | 314 | — | — |
| 2019-09-04 | $256.80 | $256.80 | 251 | — | — |
| 2019-09-03 | $257.60 | $257.60 | 59 | — | — |
| 2019-08-30 | $256.80 | $256.80 | 164 | — | — |
| 2019-08-29 | $257.60 | $257.60 | 383 | — | — |
| 2019-08-28 | $256.00 | $256.00 | 155 | — | — |
| 2019-08-27 | $262.40 | $262.40 | 346 | — | — |
| 2019-08-26 | $250.40 | $250.40 | 615 | — | — |
| 2019-08-23 | $252.00 | $252.00 | 210 | — | — |
| 2019-08-22 | $251.20 | $251.20 | 125 | — | — |
| 2019-08-21 | $257.60 | $257.60 | 189 | — | — |
| 2019-08-20 | $260.00 | $260.00 | 420 | — | — |
| 2019-08-19 | $269.60 | $269.60 | 205 | — | — |
| 2019-08-16 | $248.80 | $248.80 | 663 | — | — |
| 2019-08-15 | $265.60 | $265.60 | 911 | — | — |
| 2019-08-14 | $267.20 | $267.20 | 916 | — | — |
| 2019-08-13 | $267.20 | $267.20 | 796 | — | — |
| 2019-08-12 | $264.80 | $264.80 | 1,788 | — | — |
| 2019-08-09 | $267.20 | $267.20 | 395 | — | — |
| 2019-08-08 | $260.00 | $260.00 | 734 | — | — |
| 2019-08-07 | $260.00 | $260.00 | 406 | — | — |
| 2019-08-06 | $257.60 | $257.60 | 276 | — | — |
| 2019-08-05 | $256.00 | $256.00 | 780 | — | — |
| 2019-08-02 | $262.40 | $262.40 | 199 | — | — |
| 2019-08-01 | $256.80 | $256.80 | 605 | — | — |
| 2019-07-31 | $255.20 | $255.20 | 2,903 | — | — |
| 2019-07-30 | $265.60 | $265.60 | 2,073 | — | — |
| 2019-07-29 | $263.20 | $263.20 | 1,105 | — | — |
| 2019-07-26 | $250.40 | $250.40 | 1,750 | — | — |
| 2019-07-25 | $248.00 | $248.00 | 1,014 | — | — |
| 2019-07-24 | $257.60 | $257.60 | 684 | — | — |
| 2019-07-23 | $260.00 | $260.00 | 1,653 | — | — |
| 2019-07-22 | $268.80 | $268.80 | 1,926 | — | — |
| 2019-07-19 | $255.20 | $255.20 | 2,093 | — | — |
| 2019-07-18 | $254.40 | $254.40 | 1,105 | — | — |
| 2019-07-17 | $268.00 | $268.00 | 2,131 | — | — |
| 2019-07-16 | $264.00 | $264.00 | 7,428 | — | — |
| 2019-07-15 | $238.40 | $238.40 | 5,929 | — | — |
| 2019-07-12 | $228.00 | $228.00 | 12,749 | — | — |
| 2019-07-11 | $204.00 | $204.00 | 15,438 | — | — |
| 2019-07-10 | $247.20 | $247.20 | 4,669 | — | — |
| 2019-07-09 | $288.00 | $288.00 | 748 | — | — |
| 2019-07-08 | $296.00 | $296.00 | 1,691 | — | — |
| 2019-07-05 | $325.60 | $325.60 | 283 | — | — |
| 2019-07-03 | $342.40 | $342.40 | 328 | — | — |
| 2019-07-02 | $342.40 | $342.40 | 383 | — | — |
| 2019-07-01 | $344.00 | $344.00 | 198 | — | — |
| 2019-06-28 | $344.00 | $344.00 | 251 | — | — |
| 2019-06-27 | $332.00 | $332.00 | 154 | — | — |
| 2019-06-26 | $326.40 | $326.40 | 214 | — | — |
| 2019-06-25 | $345.60 | $345.60 | 195 | — | — |
| 2019-06-24 | $345.60 | $345.60 | 820 | — | — |
| 2019-06-21 | $349.60 | $349.60 | 451 | — | — |
| 2019-06-20 | $366.40 | $366.40 | 740 | — | — |
| 2019-06-19 | $374.40 | $374.40 | 499 | — | — |
| 2019-06-18 | $381.68 | $381.68 | 848 | — | — |
| 2019-06-17 | $393.60 | $393.60 | 616 | — | — |
| 2019-06-14 | $400.00 | $400.00 | 708 | — | — |
| 2019-06-13 | $390.40 | $390.40 | 609 | — | — |
| 2019-06-12 | $380.80 | $380.80 | 451 | — | — |
| 2019-06-11 | $392.00 | $392.00 | 278 | — | — |
| 2019-06-10 | $410.40 | $410.40 | 669 | — | — |
| 2019-06-07 | $408.80 | $408.80 | 763 | — | — |
| 2019-06-06 | $412.80 | $412.80 | 315 | — | — |
| 2019-06-05 | $409.60 | $409.60 | 1,121 | — | — |
| 2019-06-04 | $404.00 | $404.00 | 1,008 | — | — |
| 2019-06-03 | $400.00 | $400.00 | 385 | — | — |
| 2019-05-31 | $406.40 | $406.40 | 399 | — | — |
| 2019-05-30 | $385.60 | $385.60 | 518 | — | — |
| 2019-05-29 | $400.00 | $400.00 | 114 | — | — |
| 2019-05-28 | $402.40 | $402.40 | 106 | — | — |
| 2019-05-24 | $414.40 | $414.40 | 355 | — | — |
| 2019-05-23 | $407.20 | $407.20 | 103 | — | — |
| 2019-05-22 | $412.80 | $412.80 | 140 | — | — |
| 2019-05-21 | $409.60 | $409.60 | 113 | — | — |
| 2019-05-20 | $392.00 | $392.00 | 356 | — | — |
| 2019-05-17 | $414.40 | $414.40 | 345 | — | — |
| 2019-05-16 | $411.68 | $411.68 | 596 | — | — |
| 2019-05-15 | $408.80 | $408.80 | 1,403 | — | — |
| 2019-05-14 | $400.00 | $400.00 | 543 | — | — |
| 2019-05-13 | $471.20 | $471.20 | 271 | — | — |
| 2019-05-10 | $483.20 | $483.20 | 604 | — | — |
| 2019-05-09 | $468.00 | $468.00 | 308 | — | — |
| 2019-05-08 | $482.40 | $482.40 | 238 | — | — |
| 2019-05-07 | $492.00 | $492.00 | 984 | — | — |
| 2019-05-06 | $480.00 | $480.00 | 1,013 | — | — |
| 2019-05-03 | $469.60 | $469.60 | 379 | — | — |
| 2019-05-02 | $480.00 | $480.00 | 585 | — | — |
| 2019-05-01 | $472.80 | $472.80 | 2,510 | — | — |
| 2019-04-30 | $448.80 | $448.80 | 1,468 | — | — |
| 2019-04-29 | $500.00 | $500.00 | 481 | — | — |
| 2019-04-26 | $531.20 | $531.20 | 815 | — | — |
| 2019-04-25 | $512.00 | $512.00 | 548 | — | — |
| 2019-04-24 | $521.60 | $521.60 | 444 | — | — |
| 2019-04-23 | $499.20 | $499.20 | 405 | — | — |
| 2019-04-22 | $514.40 | $514.40 | 118 | — | — |
| 2019-04-18 | $521.60 | $521.60 | 249 | — | — |
| 2019-04-17 | $508.00 | $508.00 | 1,253 | — | — |
| 2019-04-16 | $513.60 | $513.60 | 1,070 | — | — |
| 2019-04-15 | $549.60 | $549.60 | 1,284 | — | — |
| 2019-04-12 | $521.60 | $521.60 | 393 | — | — |
| 2019-04-11 | $512.80 | $512.80 | 765 | — | — |
| 2019-04-10 | $508.00 | $508.00 | 886 | — | — |
| 2019-04-09 | $475.20 | $475.20 | 465 | — | — |
| 2019-04-08 | $478.40 | $478.40 | 913 | — | — |
| 2019-04-05 | $477.60 | $477.60 | 243 | — | — |
| 2019-04-04 | $473.60 | $473.60 | 396 | — | — |
| 2019-04-03 | $476.00 | $476.00 | 409 | — | — |
| 2019-04-02 | $452.80 | $452.80 | 1,115 | — | — |
| 2019-04-01 | $479.20 | $479.20 | 439 | — | — |
| 2019-03-29 | $479.20 | $479.20 | 1,230 | — | — |
| 2019-03-28 | $462.40 | $462.40 | 2,470 | — | — |
| 2019-03-27 | $428.00 | $428.00 | 700 | — | — |
| 2019-03-26 | $424.00 | $424.00 | 705 | — | — |
| 2019-03-25 | $428.00 | $428.00 | 711 | — | — |
| 2019-03-22 | $424.00 | $424.00 | 716 | — | — |
| 2019-03-21 | $439.20 | $439.20 | 564 | — | — |
| 2019-03-20 | $443.20 | $443.20 | 848 | — | — |
| 2019-03-19 | $440.00 | $440.00 | 748 | — | — |
| 2019-03-18 | $452.00 | $452.00 | 904 | — | — |
| 2019-03-15 | $456.80 | $456.80 | 716 | — | — |
| 2019-03-14 | $439.20 | $439.20 | 1,488 | — | — |
| 2019-03-13 | $415.20 | $415.20 | 721 | — | — |
| 2019-03-12 | $418.40 | $418.40 | 580 | — | — |
| 2019-03-11 | $424.00 | $424.00 | 1,834 | — | — |
| 2019-03-08 | $410.40 | $410.40 | 1,955 | — | — |
| 2019-03-07 | $394.40 | $394.40 | 2,314 | — | — |
| 2019-03-06 | $391.20 | $391.20 | 1,521 | — | — |
| 2019-03-05 | $416.00 | $416.00 | 946 | — | — |
| 2019-03-04 | $408.00 | $408.00 | 769 | — | — |
| 2019-03-01 | $410.40 | $410.40 | 1,123 | — | — |
| 2019-02-28 | $408.80 | $408.80 | 1,145 | — | — |
| 2019-02-27 | $414.40 | $414.40 | 2,421 | — | — |
| 2019-02-26 | $428.00 | $428.00 | 2,343 | — | — |
| 2019-02-25 | $400.00 | $400.00 | 3,174 | — | — |
| 2019-02-22 | $380.80 | $380.80 | 2,916 | — | — |
| 2019-02-21 | $373.60 | $373.60 | 1,275 | — | — |
| 2019-02-20 | $388.80 | $388.80 | 4,388 | — | — |
| 2019-02-19 | $336.80 | $336.80 | 3,589 | — | — |
| 2019-02-15 | $378.40 | $378.40 | 4,460 | — | — |
| 2019-02-14 | $403.20 | $403.20 | 3,645 | — | — |
| 2019-02-13 | $424.80 | $424.80 | 4,939 | — | — |
| 2019-02-12 | $408.80 | $408.80 | 4,816 | — | — |
| 2019-02-11 | $480.80 | $480.80 | 7,003 | — | — |
| 2019-02-08 | $504.00 | $504.00 | 12,816 | — | — |
| 2019-02-07 | $393.60 | $393.60 | 4,544 | — | — |
| 2019-02-06 | $380.00 | $380.00 | 15,195 | — | — |
| 2019-02-05 | $334.40 | $334.40 | 8,424 | — | — |
| 2019-02-04 | $312.00 | $312.00 | 5,849 | — | — |
| 2019-02-01 | $264.00 | $264.00 | 2,530 | — | — |
| 2019-01-31 | $280.00 | $280.00 | 6,980 | — | — |
| 2019-01-30 | $263.20 | $263.20 | 74,138 | — | — |
| 2019-01-29 | $210.40 | $210.40 | 634 | — | — |
| 2019-01-28 | $215.20 | $215.20 | 829 | — | — |
| 2019-01-25 | $228.00 | $228.00 | 186 | — | — |
| 2019-01-24 | $226.40 | $226.40 | 711 | — | — |
| 2019-01-23 | $236.00 | $236.00 | 88 | — | — |
| 2019-01-22 | $232.80 | $232.80 | 623 | — | — |
| 2019-01-18 | $222.40 | $222.40 | 271 | — | — |
| 2019-01-17 | $224.80 | $224.80 | 491 | — | — |
| 2019-01-16 | $226.40 | $226.40 | 413 | — | — |
| 2019-01-15 | $217.60 | $217.60 | 269 | — | — |
| 2019-01-14 | $219.20 | $219.20 | 521 | — | — |
| 2019-01-11 | $220.80 | $220.80 | 454 | — | — |
| 2019-01-10 | $230.40 | $230.40 | 118 | — | — |
| 2019-01-09 | $236.00 | $236.00 | 339 | — | — |
| 2019-01-08 | $228.00 | $228.00 | 234 | — | — |
| 2019-01-07 | $236.00 | $236.00 | 626 | — | — |
| 2019-01-04 | $234.08 | $234.08 | 365 | — | — |
| 2019-01-03 | $236.00 | $236.00 | 455 | — | — |
| 2019-01-02 | $240.00 | $240.00 | 353 | — | — |