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
- 2019-01-09 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 | $156.00 | $156.00 | 246 | — | — |
| 2019-12-30 | $157.60 | $157.60 | 226 | — | — |
| 2019-12-27 | $154.40 | $154.40 | 185 | — | — |
| 2019-12-26 | $153.60 | $153.60 | 271 | — | — |
| 2019-12-24 | $152.00 | $152.00 | 431 | — | — |
| 2019-12-23 | $156.80 | $156.80 | 169 | — | — |
| 2019-12-20 | $157.60 | $157.60 | 870 | — | — |
| 2019-12-19 | $168.80 | $168.80 | 1,378 | — | — |
| 2019-12-18 | $166.40 | $166.40 | 1,591 | — | — |
| 2019-12-17 | $172.00 | $172.00 | 1,040 | — | — |
| 2019-12-16 | $190.80 | $190.80 | 648 | — | — |
| 2019-12-13 | $192.00 | $192.00 | 294 | — | — |
| 2019-12-12 | $198.40 | $198.40 | 519 | — | — |
| 2019-12-11 | $196.00 | $196.00 | 643 | — | — |
| 2019-12-10 | $184.80 | $184.80 | 296 | — | — |
| 2019-12-09 | $172.00 | $172.00 | 225 | — | — |
| 2019-12-06 | $164.64 | $164.64 | 73 | — | — |
| 2019-12-05 | $164.80 | $164.80 | 183 | — | — |
| 2019-12-04 | $160.64 | $160.64 | 249 | — | — |
| 2019-12-03 | $159.20 | $159.20 | 166 | — | — |
| 2019-12-02 | $162.40 | $162.40 | 310 | — | — |
| 2019-11-29 | $174.72 | $174.72 | 265 | — | — |
| 2019-11-27 | $164.08 | $164.08 | 726 | — | — |
| 2019-11-26 | $155.76 | $155.76 | 350 | — | — |
| 2019-11-25 | $152.80 | $152.80 | 371 | — | — |
| 2019-11-22 | $156.00 | $156.00 | 2,338 | — | — |
| 2019-11-21 | $156.00 | $156.00 | 349 | — | — |
| 2019-11-20 | $153.60 | $153.60 | 253 | — | — |
| 2019-11-19 | $159.12 | $159.12 | 608 | — | — |
| 2019-11-18 | $145.60 | $145.60 | 363 | — | — |
| 2019-11-15 | $178.64 | $178.64 | 1,448 | — | — |
| 2019-11-14 | $144.00 | $144.00 | 1,115 | — | — |
| 2019-11-13 | $184.80 | $184.80 | 215 | — | — |
| 2019-11-12 | $188.80 | $188.80 | 48 | — | — |
| 2019-11-11 | $196.64 | $196.64 | 49 | — | — |
| 2019-11-08 | $195.20 | $195.20 | 170 | — | — |
| 2019-11-07 | $192.00 | $192.00 | 116 | — | — |
| 2019-11-06 | $192.00 | $192.00 | 324 | — | — |
| 2019-11-05 | $197.60 | $197.60 | 143 | — | — |
| 2019-11-04 | $197.60 | $197.60 | 120 | — | — |
| 2019-11-01 | $196.80 | $196.80 | 93 | — | — |
| 2019-10-31 | $192.80 | $192.80 | 284 | — | — |
| 2019-10-30 | $200.00 | $200.00 | 279 | — | — |
| 2019-10-29 | $203.20 | $203.20 | 373 | — | — |
| 2019-10-28 | $210.40 | $210.40 | 289 | — | — |
| 2019-10-25 | $215.20 | $215.20 | 171 | — | — |
| 2019-10-24 | $218.00 | $218.00 | 196 | — | — |
| 2019-10-23 | $216.80 | $216.80 | 149 | — | — |
| 2019-10-22 | $223.20 | $223.20 | 69 | — | — |
| 2019-10-21 | $224.80 | $224.80 | 513 | — | — |
| 2019-10-18 | $237.60 | $237.60 | 441 | — | — |
| 2019-10-17 | $231.20 | $231.20 | 405 | — | — |
| 2019-10-16 | $246.40 | $246.40 | 424 | — | — |
| 2019-10-15 | $228.80 | $228.80 | 3,806 | — | — |
| 2019-10-14 | $222.40 | $222.40 | 2,123 | — | — |
| 2019-10-11 | $216.00 | $216.00 | 2,509 | — | — |
| 2019-10-10 | $187.20 | $187.20 | 166 | — | — |
| 2019-10-09 | $191.04 | $191.04 | 316 | — | — |
| 2019-10-08 | $196.00 | $196.00 | 221 | — | — |
| 2019-10-07 | $203.20 | $203.20 | 135 | — | — |
| 2019-10-04 | $206.40 | $206.40 | 196 | — | — |
| 2019-10-03 | $207.20 | $207.20 | 173 | — | — |
| 2019-10-02 | $204.00 | $204.00 | 168 | — | — |
| 2019-10-01 | $204.00 | $204.00 | 188 | — | — |
| 2019-09-30 | $209.60 | $209.60 | 178 | — | — |
| 2019-09-27 | $208.80 | $208.80 | 918 | — | — |
| 2019-09-26 | $224.00 | $224.00 | 758 | — | — |
| 2019-09-25 | $218.40 | $218.40 | 638 | — | — |
| 2019-09-24 | $226.40 | $226.40 | 799 | — | — |
| 2019-09-23 | $244.80 | $244.80 | 509 | — | — |
| 2019-09-20 | $251.20 | $251.20 | 1,808 | — | — |
| 2019-09-19 | $264.80 | $264.80 | 303 | — | — |
| 2019-09-18 | $262.40 | $262.40 | 5,595 | — | — |
| 2019-09-17 | $264.00 | $264.00 | 1,493 | — | — |
| 2019-09-16 | $280.00 | $280.00 | 1,625 | — | — |
| 2019-09-13 | $292.80 | $292.80 | 578 | — | — |
| 2019-09-12 | $295.20 | $295.20 | 479 | — | — |
| 2019-09-11 | $303.20 | $303.20 | 720 | — | — |
| 2019-09-10 | $297.60 | $297.60 | 1,339 | — | — |
| 2019-09-09 | $294.40 | $294.40 | 853 | — | — |
| 2019-09-06 | $290.40 | $290.40 | 835 | — | — |
| 2019-09-05 | $290.40 | $290.40 | 1,203 | — | — |
| 2019-09-04 | $294.40 | $294.40 | 1,940 | — | — |
| 2019-09-03 | $302.40 | $302.40 | 3,000 | — | — |
| 2019-08-30 | $323.20 | $323.20 | 4,736 | — | — |
| 2019-08-29 | $327.20 | $327.20 | 59,349 | — | — |
| 2019-08-28 | $277.60 | $277.60 | 1,626 | — | — |
| 2019-08-27 | $284.00 | $284.00 | 2,104 | — | — |
| 2019-08-26 | $307.20 | $307.20 | 1,769 | — | — |
| 2019-08-23 | $316.00 | $316.00 | 1,899 | — | — |
| 2019-08-22 | $328.00 | $328.00 | 4,033 | — | — |
| 2019-08-21 | $331.20 | $331.20 | 3,786 | — | — |
| 2019-08-20 | $326.40 | $326.40 | 3,336 | — | — |
| 2019-08-19 | $352.00 | $352.00 | 13,999 | — | — |
| 2019-08-16 | $406.40 | $406.40 | 47,453 | — | — |
| 2019-08-15 | $323.20 | $323.20 | 5,369 | — | — |
| 2019-08-14 | $320.00 | $320.00 | 29,480 | — | — |
| 2019-08-13 | $587.20 | $587.20 | 103,311 | — | — |
| 2019-08-12 | $216.00 | $216.00 | 11,009 | — | — |
| 2019-08-09 | $424.72 | $424.72 | 818 | — | — |
| 2019-08-08 | $456.00 | $456.00 | 449 | — | — |
| 2019-08-07 | $615.20 | $615.20 | 395 | — | — |
| 2019-08-06 | $726.40 | $726.40 | 470 | — | — |
| 2019-08-05 | $919.20 | $919.20 | 149 | — | — |
| 2019-08-02 | $788.00 | $788.00 | 11 | — | — |
| 2019-08-01 | $824.00 | $824.00 | 126 | — | — |
| 2019-07-31 | $923.68 | $923.68 | 35 | — | — |
| 2019-07-30 | $965.60 | $965.60 | 103 | — | — |
| 2019-07-29 | $883.20 | $883.20 | 196 | — | — |
| 2019-07-26 | $1,154.40 | $1,154.40 | 113 | — | — |
| 2019-07-25 | $1,096.00 | $1,096.00 | 616 | — | — |
| 2019-07-24 | $1,212.00 | $1,212.00 | 204 | — | — |
| 2019-07-23 | $1,176.96 | $1,176.96 | 173 | — | — |
| 2019-07-22 | $1,297.60 | $1,297.60 | 118 | — | — |
| 2019-07-19 | $1,369.60 | $1,369.60 | 295 | — | — |
| 2019-07-18 | $1,304.00 | $1,304.00 | 128 | — | — |
| 2019-07-17 | $1,064.00 | $1,064.00 | 196 | — | — |
| 2019-07-16 | $1,000.00 | $1,000.00 | 125 | — | — |
| 2019-07-15 | $998.40 | $998.40 | 281 | — | — |
| 2019-07-12 | $880.80 | $880.80 | 714 | — | — |
| 2019-07-11 | $700.80 | $700.80 | 234 | — | — |
| 2019-07-10 | $890.08 | $890.08 | 1,103 | — | — |
| 2019-07-09 | $1,184.00 | $1,184.00 | 315 | — | — |
| 2019-07-08 | $1,376.40 | $1,376.40 | 429 | — | — |
| 2019-07-05 | $1,488.08 | $1,488.08 | 259 | — | — |
| 2019-07-03 | $1,440.80 | $1,440.80 | 266 | — | — |
| 2019-07-02 | $1,484.00 | $1,484.00 | 571 | — | — |
| 2019-07-01 | $1,524.00 | $1,524.00 | 928 | — | — |
| 2019-06-28 | $1,346.40 | $1,346.40 | 1,433 | — | — |
| 2019-06-27 | $1,035.20 | $1,035.20 | 396 | — | — |
| 2019-06-26 | $878.40 | $878.40 | 429 | — | — |
| 2019-06-25 | $826.48 | $826.48 | 509 | — | — |
| 2019-06-24 | $740.00 | $740.00 | 168 | — | — |
| 2019-06-21 | $732.00 | $732.00 | 163 | — | — |
| 2019-06-20 | $712.48 | $712.48 | 604 | — | — |
| 2019-06-19 | $664.00 | $664.00 | 935 | — | — |
| 2019-06-18 | $608.00 | $608.00 | 800 | — | — |
| 2019-06-17 | $548.00 | $548.00 | 1,441 | — | — |
| 2019-06-14 | $572.00 | $572.00 | 891 | — | — |
| 2019-06-13 | $605.60 | $605.60 | 2,159 | — | — |
| 2019-06-12 | $444.80 | $444.80 | 1,513 | — | — |
| 2019-06-11 | $416.80 | $416.80 | 123 | — | — |
| 2019-06-10 | $454.40 | $454.40 | 124 | — | — |
| 2019-06-07 | $428.96 | $428.96 | 316 | — | — |
| 2019-06-06 | $512.00 | $512.00 | 289 | — | — |
| 2019-06-05 | $456.00 | $456.00 | 130 | — | — |
| 2019-06-04 | $406.80 | $406.80 | 671 | — | — |
| 2019-06-03 | $378.72 | $378.72 | 479 | — | — |
| 2019-05-31 | $380.80 | $380.80 | 1,113 | — | — |
| 2019-05-30 | $298.64 | $298.64 | 0 | — | — |
| 2019-05-29 | $298.64 | $298.64 | 1 | — | — |
| 2019-05-28 | $304.80 | $304.80 | 24 | — | — |
| 2019-05-24 | $317.76 | $317.76 | 175 | — | — |
| 2019-05-23 | $320.00 | $320.00 | 145 | — | — |
| 2019-05-22 | $324.00 | $324.00 | 123 | — | — |
| 2019-05-21 | $338.88 | $338.88 | 45 | — | — |
| 2019-05-20 | $330.40 | $330.40 | 39 | — | — |
| 2019-05-17 | $332.64 | $332.64 | 61 | — | — |
| 2019-05-16 | $340.08 | $340.08 | 14 | — | — |
| 2019-05-15 | $325.60 | $325.60 | 9 | — | — |
| 2019-05-14 | $334.40 | $334.40 | 211 | — | — |
| 2019-05-13 | $354.56 | $354.56 | 350 | — | — |
| 2019-05-10 | $335.68 | $335.68 | 179 | — | — |
| 2019-05-09 | $330.48 | $330.48 | 10 | — | — |
| 2019-05-08 | $324.80 | $324.80 | 13 | — | — |
| 2019-05-07 | $341.60 | $341.60 | 36 | — | — |
| 2019-05-06 | $332.80 | $332.80 | 11 | — | — |
| 2019-05-03 | $321.60 | $321.60 | 20 | — | — |
| 2019-05-02 | $341.60 | $341.60 | 36 | — | — |
| 2019-05-01 | $336.80 | $336.80 | 9 | — | — |
| 2019-04-30 | $312.00 | $312.00 | 46 | — | — |
| 2019-04-29 | $325.68 | $325.68 | 54 | — | — |
| 2019-04-26 | $329.20 | $329.20 | 244 | — | — |
| 2019-04-25 | $304.16 | $304.16 | 679 | — | — |
| 2019-04-24 | $327.20 | $327.20 | 0 | — | — |
| 2019-04-23 | $327.20 | $327.20 | 3 | — | — |
| 2019-04-22 | $326.24 | $326.24 | 4 | — | — |
| 2019-04-18 | $323.60 | $323.60 | 75 | — | — |
| 2019-04-17 | $335.20 | $335.20 | 59 | — | — |
| 2019-04-16 | $332.00 | $332.00 | 48 | — | — |
| 2019-04-15 | $321.60 | $321.60 | 41 | — | — |
| 2019-04-12 | $335.20 | $335.20 | 34 | — | — |
| 2019-04-11 | $359.20 | $359.20 | 110 | — | — |
| 2019-04-10 | $332.80 | $332.80 | 130 | — | — |
| 2019-04-09 | $360.00 | $360.00 | 80 | — | — |
| 2019-04-08 | $346.40 | $346.40 | 80 | — | — |
| 2019-04-05 | $328.00 | $328.00 | 66 | — | — |
| 2019-04-04 | $328.00 | $328.00 | 48 | — | — |
| 2019-04-03 | $336.00 | $336.00 | 191 | — | — |
| 2019-04-02 | $365.76 | $365.76 | 16 | — | — |
| 2019-04-01 | $368.00 | $368.00 | 14 | — | — |
| 2019-03-29 | $383.20 | $383.20 | 4 | — | — |
| 2019-03-28 | $376.00 | $376.00 | 59 | — | — |
| 2019-03-27 | $380.80 | $380.80 | 140 | — | — |
| 2019-03-26 | $376.96 | $376.96 | 1 | — | — |
| 2019-03-25 | $376.96 | $376.96 | 20 | — | — |
| 2019-03-22 | $384.00 | $384.00 | 69 | — | — |
| 2019-03-21 | $392.00 | $392.00 | 50 | — | — |
| 2019-03-20 | $424.56 | $424.56 | 26 | — | — |
| 2019-03-19 | $416.00 | $416.00 | 60 | — | — |
| 2019-03-18 | $398.40 | $398.40 | 56 | — | — |
| 2019-03-15 | $401.20 | $401.20 | 23 | — | — |
| 2019-03-14 | $404.00 | $404.00 | 83 | — | — |
| 2019-03-13 | $402.40 | $402.40 | 78 | — | — |
| 2019-03-12 | $414.40 | $414.40 | 45 | — | — |
| 2019-03-11 | $413.60 | $413.60 | 130 | — | — |
| 2019-03-08 | $418.40 | $418.40 | 181 | — | — |
| 2019-03-07 | $476.00 | $476.00 | 543 | — | — |
| 2019-03-06 | $432.80 | $432.80 | 528 | — | — |
| 2019-03-05 | $403.20 | $403.20 | 1,429 | — | — |
| 2019-03-04 | $385.60 | $385.60 | 74 | — | — |
| 2019-03-01 | $405.60 | $405.60 | 59 | — | — |
| 2019-02-28 | $420.00 | $420.00 | 146 | — | — |
| 2019-02-27 | $415.20 | $415.20 | 124 | — | — |
| 2019-02-26 | $429.60 | $429.60 | 74 | — | — |
| 2019-02-25 | $431.76 | $431.76 | 303 | — | — |
| 2019-02-22 | $406.40 | $406.40 | 58 | — | — |
| 2019-02-21 | $392.00 | $392.00 | 44 | — | — |
| 2019-02-20 | $387.20 | $387.20 | 170 | — | — |
| 2019-02-19 | $416.00 | $416.00 | 118 | — | — |
| 2019-02-15 | $379.20 | $379.20 | 110 | — | — |
| 2019-02-14 | $360.08 | $360.08 | 60 | — | — |
| 2019-02-13 | $364.00 | $364.00 | 23 | — | — |
| 2019-02-12 | $375.20 | $375.20 | 341 | — | — |
| 2019-02-11 | $458.16 | $458.16 | 103 | — | — |
| 2019-02-08 | $456.80 | $456.80 | 8 | — | — |
| 2019-02-07 | $480.00 | $480.00 | 5 | — | — |
| 2019-02-06 | $480.80 | $480.80 | 36 | — | — |
| 2019-02-05 | $502.40 | $502.40 | 73 | — | — |
| 2019-02-04 | $528.00 | $528.00 | 176 | — | — |
| 2019-02-01 | $508.80 | $508.80 | 31 | — | — |
| 2019-01-31 | $520.00 | $520.00 | 69 | — | — |
| 2019-01-30 | $490.48 | $490.48 | 68 | — | — |
| 2019-01-29 | $496.00 | $496.00 | 261 | — | — |
| 2019-01-28 | $520.00 | $520.00 | 148 | — | — |
| 2019-01-25 | $529.60 | $529.60 | 343 | — | — |
| 2019-01-24 | $512.00 | $512.00 | 370 | — | — |
| 2019-01-23 | $514.40 | $514.40 | 154 | — | — |
| 2019-01-22 | $498.40 | $498.40 | 276 | — | — |
| 2019-01-18 | $508.00 | $508.00 | 144 | — | — |
| 2019-01-17 | $488.80 | $488.80 | 578 | — | — |
| 2019-01-16 | $541.60 | $541.60 | 789 | — | — |
| 2019-01-15 | $598.40 | $598.40 | 1,670 | — | — |
| 2019-01-14 | $636.00 | $636.00 | 1,863 | — | — |
| 2019-01-11 | $712.00 | $712.00 | 2,550 | — | — |
| 2019-01-10 | $578.40 | $578.40 | 3,031 | — | — |
| 2019-01-09 | $604.00 | $604.00 | 2,553 | — | — |