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
- 2014-03-07 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 | $246.40 | $246.40 | 28,045 | — | — |
| 2019-12-30 | $233.60 | $233.60 | 50,095 | — | — |
| 2019-12-27 | $243.60 | $243.60 | 51,575 | — | — |
| 2019-12-26 | $233.20 | $233.20 | 25,545 | — | — |
| 2019-12-24 | $250.60 | $250.60 | 22,995 | — | — |
| 2019-12-23 | $254.40 | $254.40 | 85,800 | — | — |
| 2019-12-20 | $213.60 | $213.60 | 41,060 | — | — |
| 2019-12-19 | $213.60 | $213.60 | 57,270 | — | — |
| 2019-12-18 | $204.20 | $204.20 | 278,690 | — | — |
| 2019-12-17 | $184.40 | $184.40 | 37,150 | — | — |
| 2019-12-16 | $162.80 | $162.80 | 15,955 | — | — |
| 2019-12-13 | $164.00 | $164.00 | 14,555 | — | — |
| 2019-12-12 | $166.50 | $166.50 | 44,410 | — | — |
| 2019-12-11 | $155.40 | $155.40 | 32,110 | — | — |
| 2019-12-10 | $159.20 | $159.20 | 166,625 | — | — |
| 2019-12-09 | $125.60 | $125.60 | 108,780 | — | — |
| 2019-12-06 | $81.20 | $81.20 | 11,350 | — | — |
| 2019-12-05 | $88.80 | $88.80 | 8,520 | — | — |
| 2019-12-04 | $97.60 | $97.60 | 8,020 | — | — |
| 2019-12-03 | $104.60 | $104.60 | 11,305 | — | — |
| 2019-12-02 | $106.00 | $106.00 | 22,675 | — | — |
| 2019-11-29 | $111.60 | $111.60 | 33,705 | — | — |
| 2019-11-27 | $109.20 | $109.20 | 24,045 | — | — |
| 2019-11-26 | $102.80 | $102.80 | 57,670 | — | — |
| 2019-11-25 | $84.80 | $84.80 | 19,525 | — | — |
| 2019-11-22 | $69.40 | $69.40 | 7,945 | — | — |
| 2019-11-21 | $64.20 | $64.20 | 12,935 | — | — |
| 2019-11-20 | $65.00 | $65.00 | 20,135 | — | — |
| 2019-11-19 | $60.00 | $60.00 | 4,580 | — | — |
| 2019-11-18 | $60.00 | $60.00 | 5,100 | — | — |
| 2019-11-15 | $57.00 | $57.00 | 2,515 | — | — |
| 2019-11-14 | $56.20 | $56.20 | 530 | — | — |
| 2019-11-13 | $58.40 | $58.40 | 1,270 | — | — |
| 2019-11-12 | $59.40 | $59.40 | 1,225 | — | — |
| 2019-11-11 | $59.60 | $59.60 | 1,095 | — | — |
| 2019-11-08 | $58.80 | $58.80 | 2,570 | — | — |
| 2019-11-07 | $58.80 | $58.80 | 3,240 | — | — |
| 2019-11-06 | $59.00 | $59.00 | 2,190 | — | — |
| 2019-11-05 | $58.60 | $58.60 | 4,230 | — | — |
| 2019-11-04 | $61.80 | $61.80 | 1,980 | — | — |
| 2019-11-01 | $60.00 | $60.00 | 1,980 | — | — |
| 2019-10-31 | $59.60 | $59.60 | 840 | — | — |
| 2019-10-30 | $59.60 | $59.60 | 1,135 | — | — |
| 2019-10-29 | $59.20 | $59.20 | 2,675 | — | — |
| 2019-10-28 | $60.00 | $60.00 | 1,175 | — | — |
| 2019-10-25 | $60.40 | $60.40 | 3,475 | — | — |
| 2019-10-24 | $57.20 | $57.20 | 2,165 | — | — |
| 2019-10-23 | $56.20 | $56.20 | 545 | — | — |
| 2019-10-22 | $54.40 | $54.40 | 1,085 | — | — |
| 2019-10-21 | $54.20 | $54.20 | 4,970 | — | — |
| 2019-10-18 | $55.60 | $55.60 | 985 | — | — |
| 2019-10-17 | $54.80 | $54.80 | 2,625 | — | — |
| 2019-10-16 | $58.20 | $58.20 | 1,215 | — | — |
| 2019-10-15 | $57.10 | $57.10 | 1,380 | — | — |
| 2019-10-14 | $55.20 | $55.20 | 2,075 | — | — |
| 2019-10-11 | $57.80 | $57.80 | 1,460 | — | — |
| 2019-10-10 | $56.40 | $56.40 | 2,960 | — | — |
| 2019-10-09 | $53.00 | $53.00 | 2,150 | — | — |
| 2019-10-08 | $55.80 | $55.80 | 2,300 | — | — |
| 2019-10-07 | $57.20 | $57.20 | 2,990 | — | — |
| 2019-10-04 | $57.40 | $57.40 | 1,450 | — | — |
| 2019-10-03 | $58.80 | $58.80 | 1,590 | — | — |
| 2019-10-02 | $56.20 | $56.20 | 3,650 | — | — |
| 2019-10-01 | $56.40 | $56.40 | 3,630 | — | — |
| 2019-09-30 | $57.00 | $57.00 | 5,045 | — | — |
| 2019-09-27 | $61.00 | $61.00 | 1,455 | — | — |
| 2019-09-26 | $63.20 | $63.20 | 1,375 | — | — |
| 2019-09-25 | $64.80 | $64.80 | 1,355 | — | — |
| 2019-09-24 | $64.00 | $64.00 | 2,915 | — | — |
| 2019-09-23 | $64.20 | $64.20 | 5,980 | — | — |
| 2019-09-20 | $66.60 | $66.60 | 4,580 | — | — |
| 2019-09-19 | $66.80 | $66.80 | 4,465 | — | — |
| 2019-09-18 | $73.40 | $73.40 | 3,845 | — | — |
| 2019-09-17 | $70.80 | $70.80 | 2,850 | — | — |
| 2019-09-16 | $70.90 | $70.90 | 4,470 | — | — |
| 2019-09-13 | $70.60 | $70.60 | 3,770 | — | — |
| 2019-09-12 | $68.80 | $68.80 | 8,415 | — | — |
| 2019-09-11 | $64.60 | $64.60 | 13,525 | — | — |
| 2019-09-10 | $62.20 | $62.20 | 7,875 | — | — |
| 2019-09-09 | $58.00 | $58.00 | 9,985 | — | — |
| 2019-09-06 | $53.00 | $53.00 | 13,225 | — | — |
| 2019-09-05 | $53.60 | $53.60 | 6,895 | — | — |
| 2019-09-04 | $53.20 | $53.20 | 5,660 | — | — |
| 2019-09-03 | $56.00 | $56.00 | 7,625 | — | — |
| 2019-08-30 | $66.80 | $66.80 | 1,940 | — | — |
| 2019-08-29 | $69.80 | $69.80 | 5,600 | — | — |
| 2019-08-28 | $62.40 | $62.40 | 4,200 | — | — |
| 2019-08-27 | $67.80 | $67.80 | 4,965 | — | — |
| 2019-08-26 | $68.00 | $68.00 | 8,765 | — | — |
| 2019-08-23 | $71.30 | $71.30 | 4,210 | — | — |
| 2019-08-22 | $72.20 | $72.20 | 3,190 | — | — |
| 2019-08-21 | $74.00 | $74.00 | 11,060 | — | — |
| 2019-08-20 | $75.20 | $75.20 | 3,860 | — | — |
| 2019-08-19 | $73.60 | $73.60 | 0 | — | — |
| 2019-08-16 | $73.60 | $73.60 | 0 | — | — |
| 2019-08-15 | $73.60 | $73.60 | 0 | — | — |
| 2019-08-14 | $73.60 | $73.60 | 25,695 | — | — |
| 2019-08-13 | $73.60 | $73.60 | 0 | — | — |
| 2019-08-12 | $73.60 | $73.60 | 25,695 | — | — |
| 2019-08-09 | $73.60 | $73.60 | 25,695 | — | — |
| 2019-08-08 | $69.40 | $69.40 | 20,945 | — | — |
| 2019-08-07 | $65.60 | $65.60 | 39,610 | — | — |
| 2019-08-06 | $58.40 | $58.40 | 67,905 | — | — |
| 2019-08-05 | $57.60 | $57.60 | 3,780 | — | — |
| 2019-08-02 | $58.00 | $58.00 | 6,685 | — | — |
| 2019-08-01 | $57.20 | $57.20 | 8,970 | — | — |
| 2019-07-31 | $53.40 | $53.40 | 3,140 | — | — |
| 2019-07-30 | $54.40 | $54.40 | 2,460 | — | — |
| 2019-07-29 | $52.20 | $52.20 | 1,655 | — | — |
| 2019-07-26 | $54.60 | $54.60 | 1,690 | — | — |
| 2019-07-25 | $53.00 | $53.00 | 1,995 | — | — |
| 2019-07-24 | $55.20 | $55.20 | 10,310 | — | — |
| 2019-07-23 | $55.20 | $55.20 | 24,840 | — | — |
| 2019-07-22 | $49.20 | $49.20 | 1,685 | — | — |
| 2019-07-19 | $48.60 | $48.60 | 2,800 | — | — |
| 2019-07-18 | $49.40 | $49.40 | 3,655 | — | — |
| 2019-07-17 | $48.80 | $48.80 | 2,225 | — | — |
| 2019-07-16 | $50.20 | $50.20 | 3,225 | — | — |
| 2019-07-15 | $49.00 | $49.00 | 6,095 | — | — |
| 2019-07-12 | $48.20 | $48.20 | 6,030 | — | — |
| 2019-07-11 | $48.00 | $48.00 | 9,175 | — | — |
| 2019-07-10 | $47.60 | $47.60 | 2,250 | — | — |
| 2019-07-09 | $48.40 | $48.40 | 1,435 | — | — |
| 2019-07-08 | $48.60 | $48.60 | 1,615 | — | — |
| 2019-07-05 | $47.20 | $47.20 | 2,035 | — | — |
| 2019-07-03 | $47.80 | $47.80 | 1,670 | — | — |
| 2019-07-02 | $48.20 | $48.20 | 605 | — | — |
| 2019-07-01 | $46.60 | $46.60 | 8,685 | — | — |
| 2019-06-28 | $47.20 | $47.20 | 2,470 | — | — |
| 2019-06-27 | $47.80 | $47.80 | 2,450 | — | — |
| 2019-06-26 | $48.00 | $48.00 | 945 | — | — |
| 2019-06-25 | $47.60 | $47.60 | 565 | — | — |
| 2019-06-24 | $47.60 | $47.60 | 435 | — | — |
| 2019-06-21 | $46.80 | $46.80 | 1,140 | — | — |
| 2019-06-20 | $47.80 | $47.80 | 2,590 | — | — |
| 2019-06-19 | $46.40 | $46.40 | 830 | — | — |
| 2019-06-18 | $46.80 | $46.80 | 1,315 | — | — |
| 2019-06-17 | $45.70 | $45.70 | 1,110 | — | — |
| 2019-06-14 | $46.00 | $46.00 | 585 | — | — |
| 2019-06-13 | $45.40 | $45.40 | 3,015 | — | — |
| 2019-06-12 | $46.00 | $46.00 | 770 | — | — |
| 2019-06-11 | $46.40 | $46.40 | 1,390 | — | — |
| 2019-06-10 | $48.40 | $48.40 | 1,600 | — | — |
| 2019-06-07 | $47.60 | $47.60 | 1,865 | — | — |
| 2019-06-06 | $45.80 | $45.80 | 6,340 | — | — |
| 2019-06-05 | $46.60 | $46.60 | 5,575 | — | — |
| 2019-06-04 | $49.80 | $49.80 | 2,355 | — | — |
| 2019-06-03 | $51.60 | $51.60 | 2,535 | — | — |
| 2019-05-31 | $52.20 | $52.20 | 3,010 | — | — |
| 2019-05-30 | $53.20 | $53.20 | 2,050 | — | — |
| 2019-05-29 | $53.00 | $53.00 | 2,625 | — | — |
| 2019-05-28 | $52.40 | $52.40 | 4,690 | — | — |
| 2019-05-24 | $52.40 | $52.40 | 1,600 | — | — |
| 2019-05-23 | $51.40 | $51.40 | 2,750 | — | — |
| 2019-05-22 | $52.40 | $52.40 | 1,235 | — | — |
| 2019-05-21 | $53.60 | $53.60 | 4,100 | — | — |
| 2019-05-20 | $53.60 | $53.60 | 1,525 | — | — |
| 2019-05-17 | $53.60 | $53.60 | 560 | — | — |
| 2019-05-16 | $54.20 | $54.20 | 1,575 | — | — |
| 2019-05-15 | $54.00 | $54.00 | 905 | — | — |
| 2019-05-14 | $53.70 | $53.70 | 2,020 | — | — |
| 2019-05-13 | $54.60 | $54.60 | 555 | — | — |
| 2019-05-10 | $55.40 | $55.40 | 380 | — | — |
| 2019-05-09 | $55.40 | $55.40 | 555 | — | — |
| 2019-05-08 | $55.40 | $55.40 | 855 | — | — |
| 2019-05-07 | $53.60 | $53.60 | 2,985 | — | — |
| 2019-05-06 | $55.00 | $55.00 | 4,065 | — | — |
| 2019-05-03 | $53.80 | $53.80 | 6,915 | — | — |
| 2019-05-02 | $54.20 | $54.20 | 2,445 | — | — |
| 2019-05-01 | $53.40 | $53.40 | 3,490 | — | — |
| 2019-04-30 | $53.40 | $53.40 | 950 | — | — |
| 2019-04-29 | $54.00 | $54.00 | 530 | — | — |
| 2019-04-26 | $53.40 | $53.40 | 780 | — | — |
| 2019-04-25 | $54.40 | $54.40 | 4,475 | — | — |
| 2019-04-24 | $54.60 | $54.60 | 7,005 | — | — |
| 2019-04-23 | $53.20 | $53.20 | 1,000 | — | — |
| 2019-04-22 | $53.00 | $53.00 | 1,605 | — | — |
| 2019-04-18 | $51.80 | $51.80 | 1,055 | — | — |
| 2019-04-17 | $51.60 | $51.60 | 2,465 | — | — |
| 2019-04-16 | $52.40 | $52.40 | 1,955 | — | — |
| 2019-04-15 | $51.00 | $51.00 | 2,845 | — | — |
| 2019-04-12 | $51.40 | $51.40 | 2,280 | — | — |
| 2019-04-11 | $52.20 | $52.20 | 1,580 | — | — |
| 2019-04-10 | $52.80 | $52.80 | 1,785 | — | — |
| 2019-04-09 | $52.60 | $52.60 | 1,715 | — | — |
| 2019-04-08 | $54.00 | $54.00 | 760 | — | — |
| 2019-04-05 | $52.60 | $52.60 | 4,215 | — | — |
| 2019-04-04 | $53.40 | $53.40 | 2,720 | — | — |
| 2019-04-03 | $53.40 | $53.40 | 3,865 | — | — |
| 2019-04-02 | $53.40 | $53.40 | 2,080 | — | — |
| 2019-04-01 | $54.60 | $54.60 | 3,385 | — | — |
| 2019-03-29 | $53.90 | $53.90 | 2,775 | — | — |
| 2019-03-28 | $53.80 | $53.80 | 1,690 | — | — |
| 2019-03-27 | $54.00 | $54.00 | 2,845 | — | — |
| 2019-03-26 | $53.80 | $53.80 | 2,325 | — | — |
| 2019-03-25 | $53.40 | $53.40 | 4,625 | — | — |
| 2019-03-22 | $54.40 | $54.40 | 4,680 | — | — |
| 2019-03-21 | $55.80 | $55.80 | 5,945 | — | — |
| 2019-03-20 | $55.60 | $55.60 | 4,350 | — | — |
| 2019-03-19 | $54.40 | $54.40 | 5,685 | — | — |
| 2019-03-18 | $54.40 | $54.40 | 5,405 | — | — |
| 2019-03-15 | $54.60 | $54.60 | 5,980 | — | — |
| 2019-03-14 | $52.80 | $52.80 | 3,045 | — | — |
| 2019-03-13 | $53.40 | $53.40 | 4,840 | — | — |
| 2019-03-12 | $53.00 | $53.00 | 6,345 | — | — |
| 2019-03-11 | $53.20 | $53.20 | 2,925 | — | — |
| 2019-03-08 | $53.40 | $53.40 | 2,905 | — | — |
| 2019-03-07 | $53.40 | $53.40 | 11,730 | — | — |
| 2019-03-06 | $47.20 | $47.20 | 12,400 | — | — |
| 2019-03-05 | $53.60 | $53.60 | 2,195 | — | — |
| 2019-03-04 | $55.20 | $55.20 | 3,400 | — | — |
| 2019-03-01 | $55.60 | $55.60 | 3,475 | — | — |
| 2019-02-28 | $52.80 | $52.80 | 1,050 | — | — |
| 2019-02-27 | $53.20 | $53.20 | 1,640 | — | — |
| 2019-02-26 | $54.20 | $54.20 | 4,985 | — | — |
| 2019-02-25 | $52.00 | $52.00 | 3,655 | — | — |
| 2019-02-22 | $51.10 | $51.10 | 18,675 | — | — |
| 2019-02-21 | $51.20 | $51.20 | 2,105 | — | — |
| 2019-02-20 | $51.80 | $51.80 | 3,415 | — | — |
| 2019-02-19 | $52.40 | $52.40 | 2,555 | — | — |
| 2019-02-15 | $53.60 | $53.60 | 4,490 | — | — |
| 2019-02-14 | $53.60 | $53.60 | 5,400 | — | — |
| 2019-02-13 | $51.60 | $51.60 | 10,410 | — | — |
| 2019-02-12 | $50.40 | $50.40 | 8,335 | — | — |
| 2019-02-11 | $48.80 | $48.80 | 2,350 | — | — |
| 2019-02-08 | $49.00 | $49.00 | 3,080 | — | — |
| 2019-02-07 | $49.00 | $49.00 | 5,805 | — | — |
| 2019-02-06 | $48.00 | $48.00 | 8,390 | — | — |
| 2019-02-05 | $46.70 | $46.70 | 1,410 | — | — |
| 2019-02-04 | $46.80 | $46.80 | 5,275 | — | — |
| 2019-02-01 | $47.80 | $47.80 | 4,230 | — | — |
| 2019-01-31 | $46.00 | $46.00 | 3,885 | — | — |
| 2019-01-30 | $44.80 | $44.80 | 1,245 | — | — |
| 2019-01-29 | $45.00 | $45.00 | 1,380 | — | — |
| 2019-01-28 | $45.60 | $45.60 | 3,030 | — | — |
| 2019-01-25 | $46.20 | $46.20 | 740 | — | — |
| 2019-01-24 | $46.40 | $46.40 | 1,830 | — | — |
| 2019-01-23 | $46.00 | $46.00 | 1,245 | — | — |
| 2019-01-22 | $47.80 | $47.80 | 2,445 | — | — |
| 2019-01-18 | $47.66 | $47.66 | 3,720 | — | — |
| 2019-01-17 | $47.20 | $47.20 | 1,920 | — | — |
| 2019-01-16 | $47.20 | $47.20 | 2,420 | — | — |
| 2019-01-15 | $46.20 | $46.20 | 2,735 | — | — |
| 2019-01-14 | $48.00 | $48.00 | 2,365 | — | — |
| 2019-01-11 | $49.00 | $49.00 | 810 | — | — |
| 2019-01-10 | $48.60 | $48.60 | 665 | — | — |
| 2019-01-09 | $50.20 | $50.20 | 1,810 | — | — |
| 2019-01-08 | $48.80 | $48.80 | 6,570 | — | — |
| 2019-01-07 | $49.20 | $49.20 | 5,455 | — | — |
| 2019-01-04 | $48.60 | $48.60 | 5,210 | — | — |
| 2019-01-03 | $44.60 | $44.60 | 4,465 | — | — |
| 2019-01-02 | $46.60 | $46.60 | 4,260 | — | — |