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
- 2010-10-14 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 | $196.40 | $196.40 | 262 | — | — |
| 2019-12-30 | $203.86 | $203.86 | 240 | — | — |
| 2019-12-27 | $197.98 | $197.98 | 198 | — | — |
| 2019-12-26 | $199.00 | $199.00 | 286 | — | — |
| 2019-12-24 | $198.00 | $198.00 | 85 | — | — |
| 2019-12-23 | $194.98 | $194.98 | 134 | — | — |
| 2019-12-20 | $200.00 | $200.00 | 419 | — | — |
| 2019-12-19 | $199.02 | $199.02 | 629 | — | — |
| 2019-12-18 | $197.98 | $197.98 | 538 | — | — |
| 2019-12-17 | $198.38 | $198.38 | 144 | — | — |
| 2019-12-16 | $202.40 | $202.40 | 639 | — | — |
| 2019-12-13 | $212.00 | $212.00 | 300 | — | — |
| 2019-12-12 | $216.00 | $216.00 | 369 | — | — |
| 2019-12-11 | $206.00 | $206.00 | 417 | — | — |
| 2019-12-10 | $211.00 | $211.00 | 321 | — | — |
| 2019-12-09 | $210.00 | $210.00 | 236 | — | — |
| 2019-12-06 | $204.00 | $204.00 | 309 | — | — |
| 2019-12-05 | $220.00 | $220.00 | 315 | — | — |
| 2019-12-04 | $222.00 | $222.00 | 1,296 | — | — |
| 2019-12-03 | $224.00 | $224.00 | 2,735 | — | — |
| 2019-12-02 | $192.40 | $192.40 | 2,620 | — | — |
| 2019-11-29 | $190.02 | $190.02 | 123 | — | — |
| 2019-11-27 | $175.38 | $175.38 | 728 | — | — |
| 2019-11-26 | $164.02 | $164.02 | 353 | — | — |
| 2019-11-25 | $172.50 | $172.50 | 1,137 | — | — |
| 2019-11-22 | $193.20 | $193.20 | 697 | — | — |
| 2019-11-21 | $180.00 | $180.00 | 1,092 | — | — |
| 2019-11-20 | $204.00 | $204.00 | 1,759 | — | — |
| 2019-11-19 | $180.00 | $180.00 | 1,894 | — | — |
| 2019-11-18 | $178.00 | $178.00 | 586 | — | — |
| 2019-11-15 | $158.00 | $158.00 | 1,162 | — | — |
| 2019-11-14 | $150.02 | $150.02 | 1,379 | — | — |
| 2019-11-13 | $134.00 | $134.00 | 633 | — | — |
| 2019-11-12 | $130.00 | $130.00 | 532 | — | — |
| 2019-11-11 | $130.84 | $130.84 | 703 | — | — |
| 2019-11-08 | $134.00 | $134.00 | 1,271 | — | — |
| 2019-11-07 | $112.00 | $112.00 | 733 | — | — |
| 2019-11-06 | $120.00 | $120.00 | 2,556 | — | — |
| 2019-11-05 | $122.02 | $122.02 | 24,779 | — | — |
| 2019-11-04 | $104.64 | $104.64 | 303 | — | — |
| 2019-11-01 | $104.98 | $104.98 | 422 | — | — |
| 2019-10-31 | $100.00 | $100.00 | 257 | — | — |
| 2019-10-30 | $103.16 | $103.16 | 146 | — | — |
| 2019-10-29 | $102.40 | $102.40 | 170 | — | — |
| 2019-10-28 | $100.60 | $100.60 | 362 | — | — |
| 2019-10-25 | $103.00 | $103.00 | 596 | — | — |
| 2019-10-24 | $107.50 | $107.50 | 446 | — | — |
| 2019-10-23 | $107.08 | $107.08 | 416 | — | — |
| 2019-10-22 | $104.00 | $104.00 | 993 | — | — |
| 2019-10-21 | $124.40 | $124.40 | 530 | — | — |
| 2019-10-18 | $140.28 | $140.28 | 44 | — | — |
| 2019-10-17 | $132.00 | $132.00 | 120 | — | — |
| 2019-10-16 | $141.82 | $141.82 | 324 | — | — |
| 2019-10-15 | $132.00 | $132.00 | 72 | — | — |
| 2019-10-14 | $127.00 | $127.00 | 301 | — | — |
| 2019-10-11 | $134.00 | $134.00 | 213 | — | — |
| 2019-10-10 | $131.00 | $131.00 | 75 | — | — |
| 2019-10-09 | $134.00 | $134.00 | 111 | — | — |
| 2019-10-08 | $132.02 | $132.02 | 66 | — | — |
| 2019-10-07 | $132.04 | $132.04 | 103 | — | — |
| 2019-10-04 | $140.00 | $140.00 | 100 | — | — |
| 2019-10-03 | $144.30 | $144.30 | 130 | — | — |
| 2019-10-02 | $135.00 | $135.00 | 235 | — | — |
| 2019-10-01 | $140.00 | $140.00 | 49 | — | — |
| 2019-09-30 | $140.02 | $140.02 | 507 | — | — |
| 2019-09-27 | $141.00 | $141.00 | 153 | — | — |
| 2019-09-26 | $153.76 | $153.76 | 140 | — | — |
| 2019-09-25 | $146.00 | $146.00 | 172 | — | — |
| 2019-09-24 | $155.72 | $155.72 | 158 | — | — |
| 2019-09-23 | $154.50 | $154.50 | 121 | — | — |
| 2019-09-20 | $162.00 | $162.00 | 400 | — | — |
| 2019-09-19 | $159.84 | $159.84 | 209 | — | — |
| 2019-09-18 | $158.00 | $158.00 | 322 | — | — |
| 2019-09-17 | $151.32 | $151.32 | 414 | — | — |
| 2019-09-16 | $161.00 | $161.00 | 389 | — | — |
| 2019-09-13 | $164.00 | $164.00 | 199 | — | — |
| 2019-09-12 | $159.30 | $159.30 | 257 | — | — |
| 2019-09-11 | $165.98 | $165.98 | 700 | — | — |
| 2019-09-10 | $148.02 | $148.02 | 38 | — | — |
| 2019-09-09 | $146.14 | $146.14 | 342 | — | — |
| 2019-09-06 | $155.98 | $155.98 | 59 | — | — |
| 2019-09-05 | $146.00 | $146.00 | 508 | — | — |
| 2019-09-04 | $152.00 | $152.00 | 796 | — | — |
| 2019-09-03 | $154.00 | $154.00 | 697 | — | — |
| 2019-08-30 | $152.40 | $152.40 | 388 | — | — |
| 2019-08-29 | $149.00 | $149.00 | 300 | — | — |
| 2019-08-28 | $143.00 | $143.00 | 364 | — | — |
| 2019-08-27 | $139.56 | $139.56 | 339 | — | — |
| 2019-08-26 | $144.00 | $144.00 | 546 | — | — |
| 2019-08-23 | $144.98 | $144.98 | 465 | — | — |
| 2019-08-22 | $147.64 | $147.64 | 449 | — | — |
| 2019-08-21 | $150.94 | $150.94 | 534 | — | — |
| 2019-08-20 | $148.18 | $148.18 | 556 | — | — |
| 2019-08-19 | $159.98 | $159.98 | 1,042 | — | — |
| 2019-08-16 | $146.00 | $146.00 | 1,682 | — | — |
| 2019-08-15 | $136.88 | $136.88 | 1,815 | — | — |
| 2019-08-14 | $120.16 | $120.16 | 1,201 | — | — |
| 2019-08-13 | $131.06 | $131.06 | 3,874 | — | — |
| 2019-08-12 | $132.84 | $132.84 | 510 | — | — |
| 2019-08-09 | $140.00 | $140.00 | 1,233 | — | — |
| 2019-08-08 | $150.00 | $150.00 | 2,634 | — | — |
| 2019-08-07 | $135.96 | $135.96 | 1,021 | — | — |
| 2019-08-06 | $138.02 | $138.02 | 1,585 | — | — |
| 2019-08-05 | $136.00 | $136.00 | 1,102 | — | — |
| 2019-08-02 | $148.98 | $148.98 | 1,240 | — | — |
| 2019-08-01 | $148.00 | $148.00 | 1,089 | — | — |
| 2019-07-31 | $152.00 | $152.00 | 9,110 | — | — |
| 2019-07-30 | $252.00 | $252.00 | 16,297 | — | — |
| 2019-07-29 | $258.00 | $258.00 | 59 | — | — |
| 2019-07-26 | $258.00 | $258.00 | 115 | — | — |
| 2019-07-25 | $234.00 | $234.00 | 61 | — | — |
| 2019-07-24 | $242.30 | $242.30 | 17 | — | — |
| 2019-07-23 | $254.80 | $254.80 | 44 | — | — |
| 2019-07-22 | $258.00 | $258.00 | 33 | — | — |
| 2019-07-19 | $248.00 | $248.00 | 27 | — | — |
| 2019-07-18 | $247.32 | $247.32 | 151 | — | — |
| 2019-07-17 | $258.00 | $258.00 | 27 | — | — |
| 2019-07-16 | $261.30 | $261.30 | 51 | — | — |
| 2019-07-15 | $266.00 | $266.00 | 80 | — | — |
| 2019-07-12 | $260.00 | $260.00 | 500 | — | — |
| 2019-07-11 | $270.00 | $270.00 | 59 | — | — |
| 2019-07-10 | $264.00 | $264.00 | 43 | — | — |
| 2019-07-09 | $282.00 | $282.00 | 26 | — | — |
| 2019-07-08 | $274.00 | $274.00 | 35 | — | — |
| 2019-07-05 | $260.00 | $260.00 | 121 | — | — |
| 2019-07-03 | $288.00 | $288.00 | 34 | — | — |
| 2019-07-02 | $266.00 | $266.00 | 84 | — | — |
| 2019-07-01 | $280.00 | $280.00 | 45 | — | — |
| 2019-06-28 | $280.00 | $280.00 | 23 | — | — |
| 2019-06-27 | $268.00 | $268.00 | 61 | — | — |
| 2019-06-26 | $268.00 | $268.00 | 37 | — | — |
| 2019-06-25 | $260.00 | $260.00 | 48 | — | — |
| 2019-06-24 | $260.00 | $260.00 | 29 | — | — |
| 2019-06-21 | $264.00 | $264.00 | 45 | — | — |
| 2019-06-20 | $264.00 | $264.00 | 101 | — | — |
| 2019-06-19 | $276.00 | $276.00 | 77 | — | — |
| 2019-06-18 | $290.00 | $290.00 | 184 | — | — |
| 2019-06-17 | $300.00 | $300.00 | 73 | — | — |
| 2019-06-14 | $300.00 | $300.00 | 34 | — | — |
| 2019-06-13 | $292.00 | $292.00 | 138 | — | — |
| 2019-06-12 | $264.00 | $264.00 | 48 | — | — |
| 2019-06-11 | $268.00 | $268.00 | 41 | — | — |
| 2019-06-10 | $270.00 | $270.00 | 148 | — | — |
| 2019-06-07 | $258.00 | $258.00 | 88 | — | — |
| 2019-06-06 | $264.00 | $264.00 | 152 | — | — |
| 2019-06-05 | $268.02 | $268.02 | 73 | — | — |
| 2019-06-04 | $280.00 | $280.00 | 563 | — | — |
| 2019-06-03 | $252.06 | $252.06 | 69 | — | — |
| 2019-05-31 | $240.00 | $240.00 | 148 | — | — |
| 2019-05-30 | $232.20 | $232.20 | 70 | — | — |
| 2019-05-29 | $236.00 | $236.00 | 53 | — | — |
| 2019-05-28 | $244.00 | $244.00 | 160 | — | — |
| 2019-05-24 | $232.00 | $232.00 | 75 | — | — |
| 2019-05-23 | $240.00 | $240.00 | 63 | — | — |
| 2019-05-22 | $252.00 | $252.00 | 116 | — | — |
| 2019-05-21 | $258.00 | $258.00 | 15 | — | — |
| 2019-05-20 | $256.00 | $256.00 | 47 | — | — |
| 2019-05-17 | $258.00 | $258.00 | 92 | — | — |
| 2019-05-16 | $254.00 | $254.00 | 59 | — | — |
| 2019-05-15 | $256.00 | $256.00 | 72 | — | — |
| 2019-05-14 | $266.00 | $266.00 | 138 | — | — |
| 2019-05-13 | $262.00 | $262.00 | 140 | — | — |
| 2019-05-10 | $278.00 | $278.00 | 142 | — | — |
| 2019-05-09 | $280.00 | $280.00 | 115 | — | — |
| 2019-05-08 | $282.00 | $282.00 | 108 | — | — |
| 2019-05-07 | $284.00 | $284.00 | 204 | — | — |
| 2019-05-06 | $294.00 | $294.00 | 314 | — | — |
| 2019-05-03 | $298.00 | $298.00 | 138 | — | — |
| 2019-05-02 | $296.00 | $296.00 | 69 | — | — |
| 2019-05-01 | $300.00 | $300.00 | 162 | — | — |
| 2019-04-30 | $302.00 | $302.00 | 3,121 | — | — |
| 2019-04-29 | $288.00 | $288.00 | 142 | — | — |
| 2019-04-26 | $286.00 | $286.00 | 90 | — | — |
| 2019-04-25 | $300.00 | $300.00 | 283 | — | — |
| 2019-04-24 | $286.00 | $286.00 | 85 | — | — |
| 2019-04-23 | $298.00 | $298.00 | 127 | — | — |
| 2019-04-22 | $280.00 | $280.00 | 61 | — | — |
| 2019-04-18 | $280.00 | $280.00 | 139 | — | — |
| 2019-04-17 | $294.00 | $294.00 | 90 | — | — |
| 2019-04-16 | $302.00 | $302.00 | 135 | — | — |
| 2019-04-15 | $288.00 | $288.00 | 83 | — | — |
| 2019-04-12 | $294.00 | $294.00 | 177 | — | — |
| 2019-04-11 | $298.00 | $298.00 | 417 | — | — |
| 2019-04-10 | $280.00 | $280.00 | 82 | — | — |
| 2019-04-09 | $281.86 | $281.86 | 72 | — | — |
| 2019-04-08 | $288.00 | $288.00 | 128 | — | — |
| 2019-04-05 | $280.00 | $280.00 | 44 | — | — |
| 2019-04-04 | $300.00 | $300.00 | 59 | — | — |
| 2019-04-03 | $286.00 | $286.00 | 161 | — | — |
| 2019-04-02 | $282.00 | $282.00 | 471 | — | — |
| 2019-04-01 | $294.00 | $294.00 | 753 | — | — |
| 2019-03-29 | $336.00 | $336.00 | 537 | — | — |
| 2019-03-28 | $296.00 | $296.00 | 111 | — | — |
| 2019-03-27 | $292.00 | $292.00 | 128 | — | — |
| 2019-03-26 | $294.00 | $294.00 | 215 | — | — |
| 2019-03-25 | $290.00 | $290.00 | 116 | — | — |
| 2019-03-22 | $288.00 | $288.00 | 124 | — | — |
| 2019-03-21 | $292.00 | $292.00 | 226 | — | — |
| 2019-03-20 | $292.00 | $292.00 | 110 | — | — |
| 2019-03-19 | $280.00 | $280.00 | 304 | — | — |
| 2019-03-18 | $290.00 | $290.00 | 413 | — | — |
| 2019-03-15 | $260.00 | $260.00 | 255 | — | — |
| 2019-03-14 | $276.00 | $276.00 | 488 | — | — |
| 2019-03-13 | $286.00 | $286.00 | 1,588 | — | — |
| 2019-03-12 | $322.00 | $322.00 | 796 | — | — |
| 2019-03-11 | $356.00 | $356.00 | 119 | — | — |
| 2019-03-08 | $364.00 | $364.00 | 106 | — | — |
| 2019-03-07 | $400.00 | $400.00 | 583 | — | — |
| 2019-03-06 | $394.00 | $394.00 | 101 | — | — |
| 2019-03-05 | $400.00 | $400.00 | 217 | — | — |
| 2019-03-04 | $400.00 | $400.00 | 112 | — | — |
| 2019-03-01 | $408.00 | $408.00 | 93 | — | — |
| 2019-02-28 | $410.00 | $410.00 | 106 | — | — |
| 2019-02-27 | $422.00 | $422.00 | 104 | — | — |
| 2019-02-26 | $406.00 | $406.00 | 325 | — | — |
| 2019-02-25 | $418.00 | $418.00 | 316 | — | — |
| 2019-02-22 | $430.00 | $430.00 | 128 | — | — |
| 2019-02-21 | $440.00 | $440.00 | 294 | — | — |
| 2019-02-20 | $454.00 | $454.00 | 451 | — | — |
| 2019-02-19 | $482.00 | $482.00 | 407 | — | — |
| 2019-02-15 | $443.00 | $443.00 | 276 | — | — |
| 2019-02-14 | $440.00 | $440.00 | 603 | — | — |
| 2019-02-13 | $430.00 | $430.00 | 307 | — | — |
| 2019-02-12 | $421.38 | $421.38 | 856 | — | — |
| 2019-02-11 | $392.00 | $392.00 | 103 | — | — |
| 2019-02-08 | $394.00 | $394.00 | 311 | — | — |
| 2019-02-07 | $396.00 | $396.00 | 106 | — | — |
| 2019-02-06 | $406.00 | $406.00 | 179 | — | — |
| 2019-02-05 | $400.00 | $400.00 | 198 | — | — |
| 2019-02-04 | $378.00 | $378.00 | 376 | — | — |
| 2019-02-01 | $385.24 | $385.24 | 176 | — | — |
| 2019-01-31 | $388.00 | $388.00 | 312 | — | — |
| 2019-01-30 | $408.00 | $408.00 | 323 | — | — |
| 2019-01-29 | $412.60 | $412.60 | 131 | — | — |
| 2019-01-28 | $414.00 | $414.00 | 214 | — | — |
| 2019-01-25 | $414.00 | $414.00 | 373 | — | — |
| 2019-01-24 | $413.88 | $413.88 | 106 | — | — |
| 2019-01-23 | $418.00 | $418.00 | 155 | — | — |
| 2019-01-22 | $420.00 | $420.00 | 325 | — | — |
| 2019-01-18 | $430.00 | $430.00 | 528 | — | — |
| 2019-01-17 | $451.98 | $451.98 | 365 | — | — |
| 2019-01-16 | $465.00 | $465.00 | 476 | — | — |
| 2019-01-15 | $460.00 | $460.00 | 420 | — | — |
| 2019-01-14 | $438.00 | $438.00 | 575 | — | — |
| 2019-01-11 | $419.94 | $419.94 | 500 | — | — |
| 2019-01-10 | $404.00 | $404.00 | 495 | — | — |
| 2019-01-09 | $398.02 | $398.02 | 800 | — | — |
| 2019-01-08 | $358.00 | $358.00 | 82 | — | — |
| 2019-01-07 | $366.00 | $366.00 | 184 | — | — |
| 2019-01-04 | $346.00 | $346.00 | 175 | — | — |
| 2019-01-03 | $332.00 | $332.00 | 219 | — | — |
| 2019-01-02 | $303.52 | $303.52 | 23 | — | — |