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
- 2018-02-07 to 2026-09-03
- 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 | $401.60 | $401.60 | 754 | — | — |
| 2019-12-30 | $397.60 | $397.60 | 884 | — | — |
| 2019-12-27 | $384.00 | $384.00 | 588 | — | — |
| 2019-12-26 | $369.60 | $369.60 | 1,398 | — | — |
| 2019-12-24 | $389.60 | $389.60 | 1,605 | — | — |
| 2019-12-23 | $388.00 | $388.00 | 3,544 | — | — |
| 2019-12-20 | $497.60 | $497.60 | 13,920 | — | — |
| 2019-12-19 | $477.60 | $477.60 | 1,181 | — | — |
| 2019-12-18 | $454.40 | $454.40 | 975 | — | — |
| 2019-12-17 | $450.40 | $450.40 | 1,090 | — | — |
| 2019-12-16 | $469.60 | $469.60 | 1,024 | — | — |
| 2019-12-13 | $478.40 | $478.40 | 705 | — | — |
| 2019-12-12 | $518.40 | $518.40 | 735 | — | — |
| 2019-12-11 | $522.40 | $522.40 | 1,366 | — | — |
| 2019-12-10 | $495.20 | $495.20 | 1,201 | — | — |
| 2019-12-09 | $504.00 | $504.00 | 1,530 | — | — |
| 2019-12-06 | $470.40 | $470.40 | 1,439 | — | — |
| 2019-12-05 | $474.40 | $474.40 | 1,615 | — | — |
| 2019-12-04 | $489.60 | $489.60 | 1,191 | — | — |
| 2019-12-03 | $467.20 | $467.20 | 695 | — | — |
| 2019-12-02 | $456.00 | $456.00 | 1,069 | — | — |
| 2019-11-29 | $464.80 | $464.80 | 1,344 | — | — |
| 2019-11-27 | $476.80 | $476.80 | 1,523 | — | — |
| 2019-11-26 | $526.40 | $526.40 | 1,539 | — | — |
| 2019-11-25 | $539.60 | $539.60 | 2,886 | — | — |
| 2019-11-22 | $469.60 | $469.60 | 1,204 | — | — |
| 2019-11-21 | $460.00 | $460.00 | 861 | — | — |
| 2019-11-20 | $452.00 | $452.00 | 3,665 | — | — |
| 2019-11-19 | $478.40 | $478.40 | 3,526 | — | — |
| 2019-11-18 | $532.00 | $532.00 | 3,133 | — | — |
| 2019-11-15 | $470.40 | $470.40 | 1,028 | — | — |
| 2019-11-14 | $461.60 | $461.60 | 4,225 | — | — |
| 2019-11-13 | $443.20 | $443.20 | 1,538 | — | — |
| 2019-11-12 | $455.20 | $455.20 | 975 | — | — |
| 2019-11-11 | $479.20 | $479.20 | 676 | — | — |
| 2019-11-08 | $493.60 | $493.60 | 1,479 | — | — |
| 2019-11-07 | $452.00 | $452.00 | 400 | — | — |
| 2019-11-06 | $453.60 | $453.60 | 501 | — | — |
| 2019-11-05 | $456.80 | $456.80 | 1,473 | — | — |
| 2019-11-04 | $456.80 | $456.80 | 1,219 | — | — |
| 2019-11-01 | $458.40 | $458.40 | 526 | — | — |
| 2019-10-31 | $456.00 | $456.00 | 499 | — | — |
| 2019-10-30 | $446.40 | $446.40 | 415 | — | — |
| 2019-10-29 | $472.80 | $472.80 | 1,105 | — | — |
| 2019-10-28 | $476.00 | $476.00 | 734 | — | — |
| 2019-10-25 | $440.80 | $440.80 | 659 | — | — |
| 2019-10-24 | $448.00 | $448.00 | 2,065 | — | — |
| 2019-10-23 | $440.00 | $440.00 | 261 | — | — |
| 2019-10-22 | $440.00 | $440.00 | 684 | — | — |
| 2019-10-21 | $443.20 | $443.20 | 854 | — | — |
| 2019-10-18 | $443.20 | $443.20 | 3,030 | — | — |
| 2019-10-17 | $432.80 | $432.80 | 943 | — | — |
| 2019-10-16 | $416.00 | $416.00 | 1,278 | — | — |
| 2019-10-15 | $335.20 | $335.20 | 585 | — | — |
| 2019-10-14 | $324.00 | $324.00 | 796 | — | — |
| 2019-10-11 | $278.40 | $278.40 | 2,976 | — | — |
| 2019-10-10 | $304.00 | $304.00 | 329 | — | — |
| 2019-10-09 | $316.80 | $316.80 | 331 | — | — |
| 2019-10-08 | $337.60 | $337.60 | 226 | — | — |
| 2019-10-07 | $351.20 | $351.20 | 143 | — | — |
| 2019-10-04 | $348.80 | $348.80 | 103 | — | — |
| 2019-10-03 | $366.40 | $366.40 | 268 | — | — |
| 2019-10-02 | $388.00 | $388.00 | 144 | — | — |
| 2019-10-01 | $392.80 | $392.80 | 596 | — | — |
| 2019-09-30 | $440.00 | $440.00 | 1,559 | — | — |
| 2019-09-27 | $340.00 | $340.00 | 338 | — | — |
| 2019-09-26 | $316.00 | $316.00 | 520 | — | — |
| 2019-09-25 | $354.40 | $354.40 | 988 | — | — |
| 2019-09-24 | $427.20 | $427.20 | 643 | — | — |
| 2019-09-23 | $428.00 | $428.00 | 269 | — | — |
| 2019-09-20 | $436.80 | $436.80 | 1,115 | — | — |
| 2019-09-19 | $457.60 | $457.60 | 375 | — | — |
| 2019-09-18 | $457.60 | $457.60 | 501 | — | — |
| 2019-09-17 | $456.00 | $456.00 | 540 | — | — |
| 2019-09-16 | $445.60 | $445.60 | 266 | — | — |
| 2019-09-13 | $427.20 | $427.20 | 284 | — | — |
| 2019-09-12 | $414.00 | $414.00 | 594 | — | — |
| 2019-09-11 | $422.40 | $422.40 | 1,469 | — | — |
| 2019-09-10 | $380.80 | $380.80 | 418 | — | — |
| 2019-09-09 | $384.80 | $384.80 | 459 | — | — |
| 2019-09-06 | $373.60 | $373.60 | 203 | — | — |
| 2019-09-05 | $374.40 | $374.40 | 311 | — | — |
| 2019-09-04 | $376.80 | $376.80 | 146 | — | — |
| 2019-09-03 | $373.60 | $373.60 | 543 | — | — |
| 2019-08-30 | $376.00 | $376.00 | 126 | — | — |
| 2019-08-29 | $372.00 | $372.00 | 289 | — | — |
| 2019-08-28 | $376.00 | $376.00 | 305 | — | — |
| 2019-08-27 | $372.80 | $372.80 | 329 | — | — |
| 2019-08-26 | $375.20 | $375.20 | 206 | — | — |
| 2019-08-23 | $375.20 | $375.20 | 171 | — | — |
| 2019-08-22 | $370.40 | $370.40 | 295 | — | — |
| 2019-08-21 | $368.00 | $368.00 | 525 | — | — |
| 2019-08-20 | $364.80 | $364.80 | 300 | — | — |
| 2019-08-19 | $373.60 | $373.60 | 548 | — | — |
| 2019-08-16 | $376.80 | $376.80 | 198 | — | — |
| 2019-08-15 | $379.20 | $379.20 | 416 | — | — |
| 2019-08-14 | $368.00 | $368.00 | 241 | — | — |
| 2019-08-13 | $367.20 | $367.20 | 763 | — | — |
| 2019-08-12 | $345.60 | $345.60 | 478 | — | — |
| 2019-08-09 | $339.20 | $339.20 | 211 | — | — |
| 2019-08-08 | $352.00 | $352.00 | 189 | — | — |
| 2019-08-07 | $350.40 | $350.40 | 238 | — | — |
| 2019-08-06 | $330.40 | $330.40 | 548 | — | — |
| 2019-08-05 | $325.60 | $325.60 | 351 | — | — |
| 2019-08-02 | $364.80 | $364.80 | 343 | — | — |
| 2019-08-01 | $388.00 | $388.00 | 163 | — | — |
| 2019-07-31 | $391.20 | $391.20 | 258 | — | — |
| 2019-07-30 | $392.00 | $392.00 | 176 | — | — |
| 2019-07-29 | $400.00 | $400.00 | 259 | — | — |
| 2019-07-26 | $391.20 | $391.20 | 251 | — | — |
| 2019-07-25 | $384.00 | $384.00 | 158 | — | — |
| 2019-07-24 | $366.40 | $366.40 | 194 | — | — |
| 2019-07-23 | $397.60 | $397.60 | 384 | — | — |
| 2019-07-22 | $390.40 | $390.40 | 499 | — | — |
| 2019-07-19 | $389.60 | $389.60 | 475 | — | — |
| 2019-07-18 | $400.00 | $400.00 | 110 | — | — |
| 2019-07-17 | $385.60 | $385.60 | 298 | — | — |
| 2019-07-16 | $375.20 | $375.20 | 425 | — | — |
| 2019-07-15 | $360.00 | $360.00 | 316 | — | — |
| 2019-07-12 | $376.00 | $376.00 | 128 | — | — |
| 2019-07-11 | $377.60 | $377.60 | 95 | — | — |
| 2019-07-10 | $389.60 | $389.60 | 281 | — | — |
| 2019-07-09 | $381.60 | $381.60 | 208 | — | — |
| 2019-07-08 | $391.20 | $391.20 | 463 | — | — |
| 2019-07-05 | $376.00 | $376.00 | 751 | — | — |
| 2019-07-03 | $353.60 | $353.60 | 209 | — | — |
| 2019-07-02 | $356.80 | $356.80 | 320 | — | — |
| 2019-07-01 | $356.80 | $356.80 | 475 | — | — |
| 2019-06-28 | $360.00 | $360.00 | 6,169 | — | — |
| 2019-06-27 | $367.20 | $367.20 | 405 | — | — |
| 2019-06-26 | $370.40 | $370.40 | 224 | — | — |
| 2019-06-25 | $392.00 | $392.00 | 774 | — | — |
| 2019-06-24 | $405.60 | $405.60 | 180 | — | — |
| 2019-06-21 | $434.40 | $434.40 | 781 | — | — |
| 2019-06-20 | $416.80 | $416.80 | 194 | — | — |
| 2019-06-19 | $413.60 | $413.60 | 280 | — | — |
| 2019-06-18 | $413.60 | $413.60 | 169 | — | — |
| 2019-06-17 | $434.40 | $434.40 | 584 | — | — |
| 2019-06-14 | $422.40 | $422.40 | 643 | — | — |
| 2019-06-13 | $456.80 | $456.80 | 160 | — | — |
| 2019-06-12 | $480.00 | $480.00 | 590 | — | — |
| 2019-06-11 | $480.80 | $480.80 | 450 | — | — |
| 2019-06-10 | $495.20 | $495.20 | 358 | — | — |
| 2019-06-07 | $479.20 | $479.20 | 273 | — | — |
| 2019-06-06 | $492.00 | $492.00 | 253 | — | — |
| 2019-06-05 | $507.20 | $507.20 | 393 | — | — |
| 2019-06-04 | $493.60 | $493.60 | 1,468 | — | — |
| 2019-06-03 | $528.00 | $528.00 | 1,556 | — | — |
| 2019-05-31 | $530.40 | $530.40 | 313 | — | — |
| 2019-05-30 | $539.20 | $539.20 | 164 | — | — |
| 2019-05-29 | $519.20 | $519.20 | 415 | — | — |
| 2019-05-28 | $536.00 | $536.00 | 1,373 | — | — |
| 2019-05-24 | $516.00 | $516.00 | 314 | — | — |
| 2019-05-23 | $512.80 | $512.80 | 500 | — | — |
| 2019-05-22 | $480.00 | $480.00 | 491 | — | — |
| 2019-05-21 | $480.00 | $480.00 | 615 | — | — |
| 2019-05-20 | $448.80 | $448.80 | 1,094 | — | — |
| 2019-05-17 | $456.00 | $456.00 | 268 | — | — |
| 2019-05-16 | $420.80 | $420.80 | 514 | — | — |
| 2019-05-15 | $465.20 | $465.20 | 229 | — | — |
| 2019-05-14 | $468.00 | $468.00 | 1,135 | — | — |
| 2019-05-13 | $463.20 | $463.20 | 518 | — | — |
| 2019-05-10 | $464.00 | $464.00 | 434 | — | — |
| 2019-05-09 | $455.20 | $455.20 | 336 | — | — |
| 2019-05-08 | $484.00 | $484.00 | 218 | — | — |
| 2019-05-07 | $452.80 | $452.80 | 399 | — | — |
| 2019-05-06 | $482.40 | $482.40 | 156 | — | — |
| 2019-05-03 | $478.40 | $478.40 | 176 | — | — |
| 2019-05-02 | $492.00 | $492.00 | 430 | — | — |
| 2019-05-01 | $484.00 | $484.00 | 150 | — | — |
| 2019-04-30 | $492.00 | $492.00 | 1,086 | — | — |
| 2019-04-29 | $477.60 | $477.60 | 1,061 | — | — |
| 2019-04-26 | $520.00 | $520.00 | 308 | — | — |
| 2019-04-25 | $526.40 | $526.40 | 405 | — | — |
| 2019-04-24 | $520.00 | $520.00 | 419 | — | — |
| 2019-04-23 | $536.80 | $536.80 | 450 | — | — |
| 2019-04-22 | $516.80 | $516.80 | 346 | — | — |
| 2019-04-18 | $535.20 | $535.20 | 456 | — | — |
| 2019-04-17 | $526.40 | $526.40 | 401 | — | — |
| 2019-04-16 | $537.60 | $537.60 | 433 | — | — |
| 2019-04-15 | $534.40 | $534.40 | 224 | — | — |
| 2019-04-12 | $548.00 | $548.00 | 206 | — | — |
| 2019-04-11 | $540.80 | $540.80 | 334 | — | — |
| 2019-04-10 | $532.80 | $532.80 | 345 | — | — |
| 2019-04-09 | $556.00 | $556.00 | 645 | — | — |
| 2019-04-08 | $558.40 | $558.40 | 225 | — | — |
| 2019-04-05 | $553.60 | $553.60 | 266 | — | — |
| 2019-04-04 | $556.00 | $556.00 | 444 | — | — |
| 2019-04-03 | $559.20 | $559.20 | 198 | — | — |
| 2019-04-02 | $558.40 | $558.40 | 285 | — | — |
| 2019-04-01 | $548.80 | $548.80 | 330 | — | — |
| 2019-03-29 | $555.20 | $555.20 | 518 | — | — |
| 2019-03-28 | $559.20 | $559.20 | 260 | — | — |
| 2019-03-27 | $560.00 | $560.00 | 230 | — | — |
| 2019-03-26 | $564.00 | $564.00 | 300 | — | — |
| 2019-03-25 | $576.00 | $576.00 | 299 | — | — |
| 2019-03-22 | $560.00 | $560.00 | 631 | — | — |
| 2019-03-21 | $558.40 | $558.40 | 316 | — | — |
| 2019-03-20 | $572.80 | $572.80 | 631 | — | — |
| 2019-03-19 | $573.60 | $573.60 | 1,110 | — | — |
| 2019-03-18 | $545.60 | $545.60 | 1,248 | — | — |
| 2019-03-15 | $559.20 | $559.20 | 6,125 | — | — |
| 2019-03-14 | $592.80 | $592.80 | 2,545 | — | — |
| 2019-03-13 | $560.00 | $560.00 | 2,838 | — | — |
| 2019-03-12 | $528.00 | $528.00 | 1,383 | — | — |
| 2019-03-11 | $556.00 | $556.00 | 2,871 | — | — |
| 2019-03-08 | $500.80 | $500.80 | 785 | — | — |
| 2019-03-07 | $465.60 | $465.60 | 1,189 | — | — |
| 2019-03-06 | $500.00 | $500.00 | 2,138 | — | — |
| 2019-03-05 | $516.00 | $516.00 | 881 | — | — |
| 2019-03-04 | $530.40 | $530.40 | 835 | — | — |
| 2019-03-01 | $544.00 | $544.00 | 696 | — | — |
| 2019-02-28 | $568.00 | $568.00 | 154 | — | — |
| 2019-02-27 | $568.00 | $568.00 | 538 | — | — |
| 2019-02-26 | $576.00 | $576.00 | 360 | — | — |
| 2019-02-25 | $598.40 | $598.40 | 325 | — | — |
| 2019-02-22 | $614.40 | $614.40 | 436 | — | — |
| 2019-02-21 | $583.20 | $583.20 | 371 | — | — |
| 2019-02-20 | $599.20 | $599.20 | 126 | — | — |
| 2019-02-19 | $611.20 | $611.20 | 695 | — | — |
| 2019-02-15 | $592.00 | $592.00 | 294 | — | — |
| 2019-02-14 | $616.00 | $616.00 | 250 | — | — |
| 2019-02-13 | $602.40 | $602.40 | 506 | — | — |
| 2019-02-12 | $639.20 | $639.20 | 791 | — | — |
| 2019-02-11 | $680.00 | $680.00 | 1,495 | — | — |
| 2019-02-08 | $576.00 | $576.00 | 210 | — | — |
| 2019-02-07 | $598.40 | $598.40 | 335 | — | — |
| 2019-02-06 | $584.80 | $584.80 | 270 | — | — |
| 2019-02-05 | $632.00 | $632.00 | 516 | — | — |
| 2019-02-04 | $608.00 | $608.00 | 680 | — | — |
| 2019-02-01 | $569.60 | $569.60 | 605 | — | — |
| 2019-01-31 | $518.40 | $518.40 | 305 | — | — |
| 2019-01-30 | $508.80 | $508.80 | 433 | — | — |
| 2019-01-29 | $511.20 | $511.20 | 439 | — | — |
| 2019-01-28 | $524.80 | $524.80 | 769 | — | — |
| 2019-01-25 | $580.00 | $580.00 | 893 | — | — |
| 2019-01-24 | $608.00 | $608.00 | 578 | — | — |
| 2019-01-23 | $632.00 | $632.00 | 864 | — | — |
| 2019-01-22 | $648.00 | $648.00 | 774 | — | — |
| 2019-01-18 | $656.00 | $656.00 | 900 | — | — |
| 2019-01-17 | $680.00 | $680.00 | 796 | — | — |
| 2019-01-16 | $704.00 | $704.00 | 941 | — | — |
| 2019-01-15 | $640.00 | $640.00 | 1,165 | — | — |
| 2019-01-14 | $687.20 | $687.20 | 1,829 | — | — |
| 2019-01-11 | $740.00 | $740.00 | 2,534 | — | — |
| 2019-01-10 | $668.00 | $668.00 | 2,645 | — | — |
| 2019-01-09 | $608.00 | $608.00 | 471 | — | — |
| 2019-01-08 | $598.40 | $598.40 | 569 | — | — |
| 2019-01-07 | $572.00 | $572.00 | 676 | — | — |
| 2019-01-04 | $560.00 | $560.00 | 344 | — | — |
| 2019-01-03 | $550.40 | $550.40 | 229 | — | — |
| 2019-01-02 | $558.40 | $558.40 | 644 | — | — |