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
- 2016-07-27 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 | $540.00 | $540.00 | 2,622 | — | — |
| 2019-12-30 | $531.00 | $531.00 | 1,774 | — | — |
| 2019-12-27 | $517.50 | $517.50 | 2,836 | — | — |
| 2019-12-26 | $531.00 | $531.00 | 6,988 | — | — |
| 2019-12-24 | $445.05 | $445.05 | 338 | — | — |
| 2019-12-23 | $441.45 | $441.45 | 1,282 | — | — |
| 2019-12-20 | $448.65 | $448.65 | 970 | — | — |
| 2019-12-19 | $429.75 | $429.75 | 2,325 | — | — |
| 2019-12-18 | $446.40 | $446.40 | 1,007 | — | — |
| 2019-12-17 | $440.55 | $440.55 | 923 | — | — |
| 2019-12-16 | $427.50 | $427.50 | 3,494 | — | — |
| 2019-12-13 | $418.50 | $418.50 | 1,474 | — | — |
| 2019-12-12 | $382.50 | $382.50 | 383 | — | — |
| 2019-12-11 | $382.50 | $382.50 | 307 | — | — |
| 2019-12-10 | $378.45 | $378.45 | 1,334 | — | — |
| 2019-12-09 | $394.20 | $394.20 | 524 | — | — |
| 2019-12-06 | $387.00 | $387.00 | 374 | — | — |
| 2019-12-05 | $391.50 | $391.50 | 341 | — | — |
| 2019-12-04 | $391.95 | $391.95 | 596 | — | — |
| 2019-12-03 | $401.40 | $401.40 | 531 | — | — |
| 2019-12-02 | $394.20 | $394.20 | 624 | — | — |
| 2019-11-29 | $391.05 | $391.05 | 780 | — | — |
| 2019-11-27 | $384.75 | $384.75 | 613 | — | — |
| 2019-11-26 | $383.40 | $383.40 | 447 | — | — |
| 2019-11-25 | $405.00 | $405.00 | 597 | — | — |
| 2019-11-22 | $398.25 | $398.25 | 563 | — | — |
| 2019-11-21 | $402.75 | $402.75 | 1,784 | — | — |
| 2019-11-20 | $424.80 | $424.80 | 1,944 | — | — |
| 2019-11-19 | $409.50 | $409.50 | 777 | — | — |
| 2019-11-18 | $401.40 | $401.40 | 501 | — | — |
| 2019-11-15 | $387.00 | $387.00 | 926 | — | — |
| 2019-11-14 | $399.60 | $399.60 | 1,102 | — | — |
| 2019-11-13 | $390.60 | $390.60 | 951 | — | — |
| 2019-11-12 | $407.25 | $407.25 | 147 | — | — |
| 2019-11-11 | $405.45 | $405.45 | 135 | — | — |
| 2019-11-08 | $405.00 | $405.00 | 190 | — | — |
| 2019-11-07 | $405.00 | $405.00 | 393 | — | — |
| 2019-11-06 | $414.00 | $414.00 | 237 | — | — |
| 2019-11-05 | $409.50 | $409.50 | 766 | — | — |
| 2019-11-04 | $399.15 | $399.15 | 360 | — | — |
| 2019-11-01 | $407.25 | $407.25 | 30 | — | — |
| 2019-10-31 | $404.55 | $404.55 | 144 | — | — |
| 2019-10-30 | $409.50 | $409.50 | 106 | — | — |
| 2019-10-29 | $411.75 | $411.75 | 68 | — | — |
| 2019-10-28 | $419.85 | $419.85 | 264 | — | — |
| 2019-10-25 | $409.50 | $409.50 | 110 | — | — |
| 2019-10-24 | $409.50 | $409.50 | 175 | — | — |
| 2019-10-23 | $419.40 | $419.40 | 82 | — | — |
| 2019-10-22 | $418.50 | $418.50 | 72 | — | — |
| 2019-10-21 | $417.15 | $417.15 | 37 | — | — |
| 2019-10-18 | $427.95 | $427.95 | 630 | — | — |
| 2019-10-17 | $406.35 | $406.35 | 140 | — | — |
| 2019-10-16 | $403.20 | $403.20 | 58 | — | — |
| 2019-10-15 | $402.30 | $402.30 | 27 | — | — |
| 2019-10-14 | $408.60 | $408.60 | 98 | — | — |
| 2019-10-11 | $400.50 | $400.50 | 73 | — | — |
| 2019-10-10 | $397.35 | $397.35 | 631 | — | — |
| 2019-10-09 | $410.85 | $410.85 | 48 | — | — |
| 2019-10-08 | $414.00 | $414.00 | 44 | — | — |
| 2019-10-07 | $409.50 | $409.50 | 600 | — | — |
| 2019-10-04 | $427.50 | $427.50 | 90 | — | — |
| 2019-10-03 | $423.00 | $423.00 | 111 | — | — |
| 2019-10-02 | $423.90 | $423.90 | 114 | — | — |
| 2019-10-01 | $426.60 | $426.60 | 248 | — | — |
| 2019-09-30 | $431.55 | $431.55 | 197 | — | — |
| 2019-09-27 | $436.50 | $436.50 | 128 | — | — |
| 2019-09-26 | $438.30 | $438.30 | 64 | — | — |
| 2019-09-25 | $432.00 | $432.00 | 242 | — | — |
| 2019-09-24 | $441.00 | $441.00 | 97 | — | — |
| 2019-09-23 | $436.50 | $436.50 | 15 | — | — |
| 2019-09-20 | $447.30 | $447.30 | 435 | — | — |
| 2019-09-19 | $437.85 | $437.85 | 131 | — | — |
| 2019-09-18 | $429.75 | $429.75 | 475 | — | — |
| 2019-09-17 | $428.40 | $428.40 | 227 | — | — |
| 2019-09-16 | $445.50 | $445.50 | 222 | — | — |
| 2019-09-13 | $436.50 | $436.50 | 618 | — | — |
| 2019-09-12 | $441.90 | $441.90 | 449 | — | — |
| 2019-09-11 | $445.50 | $445.50 | 222 | — | — |
| 2019-09-10 | $445.50 | $445.50 | 126 | — | — |
| 2019-09-09 | $443.25 | $443.25 | 134 | — | — |
| 2019-09-06 | $445.50 | $445.50 | 269 | — | — |
| 2019-09-05 | $429.30 | $429.30 | 382 | — | — |
| 2019-09-04 | $441.00 | $441.00 | 256 | — | — |
| 2019-09-03 | $443.70 | $443.70 | 204 | — | — |
| 2019-08-30 | $441.00 | $441.00 | 53 | — | — |
| 2019-08-29 | $436.50 | $436.50 | 484 | — | — |
| 2019-08-28 | $441.00 | $441.00 | 427 | — | — |
| 2019-08-27 | $454.50 | $454.50 | 241 | — | — |
| 2019-08-26 | $454.50 | $454.50 | 265 | — | — |
| 2019-08-23 | $450.00 | $450.00 | 175 | — | — |
| 2019-08-22 | $448.65 | $448.65 | 232 | — | — |
| 2019-08-21 | $441.00 | $441.00 | 934 | — | — |
| 2019-08-20 | $450.00 | $450.00 | 78 | — | — |
| 2019-08-19 | $450.00 | $450.00 | 50 | — | — |
| 2019-08-16 | $445.50 | $445.50 | 284 | — | — |
| 2019-08-15 | $441.00 | $441.00 | 242 | — | — |
| 2019-08-14 | $450.00 | $450.00 | 1,708 | — | — |
| 2019-08-13 | $442.35 | $442.35 | 413 | — | — |
| 2019-08-12 | $445.95 | $445.95 | 182 | — | — |
| 2019-08-09 | $459.00 | $459.00 | 213 | — | — |
| 2019-08-08 | $450.00 | $450.00 | 270 | — | — |
| 2019-08-07 | $454.50 | $454.50 | 166 | — | — |
| 2019-08-06 | $463.50 | $463.50 | 179 | — | — |
| 2019-08-05 | $445.50 | $445.50 | 388 | — | — |
| 2019-08-02 | $461.25 | $461.25 | 208 | — | — |
| 2019-08-01 | $463.50 | $463.50 | 119 | — | — |
| 2019-07-31 | $454.50 | $454.50 | 297 | — | — |
| 2019-07-30 | $459.00 | $459.00 | 596 | — | — |
| 2019-07-29 | $468.00 | $468.00 | 577 | — | — |
| 2019-07-26 | $477.00 | $477.00 | 326 | — | — |
| 2019-07-25 | $486.00 | $486.00 | 130 | — | — |
| 2019-07-24 | $477.00 | $477.00 | 69 | — | — |
| 2019-07-23 | $477.00 | $477.00 | 108 | — | — |
| 2019-07-22 | $477.00 | $477.00 | 251 | — | — |
| 2019-07-19 | $481.50 | $481.50 | 187 | — | — |
| 2019-07-18 | $481.50 | $481.50 | 266 | — | — |
| 2019-07-17 | $477.00 | $477.00 | 113 | — | — |
| 2019-07-16 | $468.00 | $468.00 | 121 | — | — |
| 2019-07-15 | $472.50 | $472.50 | 87 | — | — |
| 2019-07-12 | $472.50 | $472.50 | 659 | — | — |
| 2019-07-11 | $479.25 | $479.25 | 830 | — | — |
| 2019-07-10 | $495.00 | $495.00 | 580 | — | — |
| 2019-07-09 | $495.00 | $495.00 | 604 | — | — |
| 2019-07-08 | $474.75 | $474.75 | 358 | — | — |
| 2019-07-05 | $490.50 | $490.50 | 86 | — | — |
| 2019-07-03 | $490.50 | $490.50 | 355 | — | — |
| 2019-07-02 | $499.50 | $499.50 | 438 | — | — |
| 2019-07-01 | $499.50 | $499.50 | 453 | — | — |
| 2019-06-28 | $513.00 | $513.00 | 496 | — | — |
| 2019-06-27 | $508.50 | $508.50 | 695 | — | — |
| 2019-06-26 | $515.25 | $515.25 | 622 | — | — |
| 2019-06-25 | $517.50 | $517.50 | 1,839 | — | — |
| 2019-06-24 | $522.00 | $522.00 | 5,995 | — | — |
| 2019-06-21 | $549.00 | $549.00 | 1,109 | — | — |
| 2019-06-20 | $522.00 | $522.00 | 522 | — | — |
| 2019-06-19 | $508.50 | $508.50 | 380 | — | — |
| 2019-06-18 | $504.00 | $504.00 | 200 | — | — |
| 2019-06-17 | $513.00 | $513.00 | 166 | — | — |
| 2019-06-14 | $517.50 | $517.50 | 185 | — | — |
| 2019-06-13 | $508.50 | $508.50 | 173 | — | — |
| 2019-06-12 | $508.50 | $508.50 | 61 | — | — |
| 2019-06-11 | $513.00 | $513.00 | 320 | — | — |
| 2019-06-10 | $513.00 | $513.00 | 252 | — | — |
| 2019-06-07 | $499.50 | $499.50 | 347 | — | — |
| 2019-06-06 | $495.00 | $495.00 | 366 | — | — |
| 2019-06-05 | $522.00 | $522.00 | 788 | — | — |
| 2019-06-04 | $486.00 | $486.00 | 208 | — | — |
| 2019-06-03 | $490.50 | $490.50 | 372 | — | — |
| 2019-05-31 | $486.00 | $486.00 | 168 | — | — |
| 2019-05-30 | $481.50 | $481.50 | 229 | — | — |
| 2019-05-29 | $490.50 | $490.50 | 250 | — | — |
| 2019-05-28 | $472.50 | $472.50 | 209 | — | — |
| 2019-05-24 | $481.50 | $481.50 | 221 | — | — |
| 2019-05-23 | $499.50 | $499.50 | 350 | — | — |
| 2019-05-22 | $463.50 | $463.50 | 698 | — | — |
| 2019-05-21 | $465.75 | $465.75 | 1,076 | — | — |
| 2019-05-20 | $492.75 | $492.75 | 984 | — | — |
| 2019-05-17 | $495.00 | $495.00 | 778 | — | — |
| 2019-05-16 | $513.00 | $513.00 | 1,108 | — | — |
| 2019-05-15 | $526.50 | $526.50 | 1,231 | — | — |
| 2019-05-14 | $544.50 | $544.50 | 380 | — | — |
| 2019-05-13 | $558.00 | $558.00 | 517 | — | — |
| 2019-05-10 | $558.00 | $558.00 | 435 | — | — |
| 2019-05-09 | $567.00 | $567.00 | 489 | — | — |
| 2019-05-08 | $576.00 | $576.00 | 745 | — | — |
| 2019-05-07 | $594.00 | $594.00 | 178 | — | — |
| 2019-05-06 | $589.50 | $589.50 | 372 | — | — |
| 2019-05-03 | $594.00 | $594.00 | 719 | — | — |
| 2019-05-02 | $589.50 | $589.50 | 385 | — | — |
| 2019-05-01 | $580.50 | $580.50 | 554 | — | — |
| 2019-04-30 | $580.50 | $580.50 | 419 | — | — |
| 2019-04-29 | $571.50 | $571.50 | 292 | — | — |
| 2019-04-26 | $579.60 | $579.60 | 883 | — | — |
| 2019-04-25 | $553.50 | $553.50 | 246 | — | — |
| 2019-04-24 | $535.50 | $535.50 | 1,886 | — | — |
| 2019-04-23 | $553.50 | $553.50 | 858 | — | — |
| 2019-04-22 | $535.50 | $535.50 | 653 | — | — |
| 2019-04-18 | $526.50 | $526.50 | 1,193 | — | — |
| 2019-04-17 | $544.50 | $544.50 | 556 | — | — |
| 2019-04-16 | $544.50 | $544.50 | 615 | — | — |
| 2019-04-15 | $535.50 | $535.50 | 322 | — | — |
| 2019-04-12 | $513.00 | $513.00 | 2,772 | — | — |
| 2019-04-11 | $562.50 | $562.50 | 208 | — | — |
| 2019-04-10 | $562.50 | $562.50 | 305 | — | — |
| 2019-04-09 | $553.50 | $553.50 | 414 | — | — |
| 2019-04-08 | $553.50 | $553.50 | 731 | — | — |
| 2019-04-05 | $531.00 | $531.00 | 1,209 | — | — |
| 2019-04-04 | $522.00 | $522.00 | 4,966 | — | — |
| 2019-04-03 | $535.50 | $535.50 | 601 | — | — |
| 2019-04-02 | $531.00 | $531.00 | 490 | — | — |
| 2019-04-01 | $517.50 | $517.50 | 440 | — | — |
| 2019-03-29 | $495.00 | $495.00 | 315 | — | — |
| 2019-03-28 | $508.50 | $508.50 | 434 | — | — |
| 2019-03-27 | $508.50 | $508.50 | 547 | — | — |
| 2019-03-26 | $477.00 | $477.00 | 701 | — | — |
| 2019-03-25 | $468.00 | $468.00 | 244 | — | — |
| 2019-03-22 | $463.50 | $463.50 | 244 | — | — |
| 2019-03-21 | $472.50 | $472.50 | 605 | — | — |
| 2019-03-20 | $472.50 | $472.50 | 4,341 | — | — |
| 2019-03-19 | $463.50 | $463.50 | 275 | — | — |
| 2019-03-18 | $472.50 | $472.50 | 454 | — | — |
| 2019-03-15 | $477.00 | $477.00 | 324 | — | — |
| 2019-03-14 | $472.50 | $472.50 | 944 | — | — |
| 2019-03-13 | $495.00 | $495.00 | 8,343 | — | — |
| 2019-03-12 | $477.00 | $477.00 | 271 | — | — |
| 2019-03-11 | $463.50 | $463.50 | 94 | — | — |
| 2019-03-08 | $472.50 | $472.50 | 835 | — | — |
| 2019-03-07 | $443.25 | $443.25 | 46 | — | — |
| 2019-03-06 | $441.00 | $441.00 | 155 | — | — |
| 2019-03-05 | $449.10 | $449.10 | 135 | — | — |
| 2019-03-04 | $454.50 | $454.50 | 116 | — | — |
| 2019-03-01 | $450.00 | $450.00 | 170 | — | — |
| 2019-02-28 | $454.50 | $454.50 | 242 | — | — |
| 2019-02-27 | $450.00 | $450.00 | 316 | — | — |
| 2019-02-26 | $441.00 | $441.00 | 141 | — | — |
| 2019-02-25 | $445.50 | $445.50 | 135 | — | — |
| 2019-02-22 | $439.65 | $439.65 | 128 | — | — |
| 2019-02-21 | $445.05 | $445.05 | 159 | — | — |
| 2019-02-20 | $436.50 | $436.50 | 161 | — | — |
| 2019-02-19 | $445.50 | $445.50 | 97 | — | — |
| 2019-02-15 | $441.00 | $441.00 | 230 | — | — |
| 2019-02-14 | $441.00 | $441.00 | 190 | — | — |
| 2019-02-13 | $446.85 | $446.85 | 183 | — | — |
| 2019-02-12 | $454.50 | $454.50 | 182 | — | — |
| 2019-02-11 | $448.65 | $448.65 | 64 | — | — |
| 2019-02-08 | $445.50 | $445.50 | 54 | — | — |
| 2019-02-07 | $450.00 | $450.00 | 68 | — | — |
| 2019-02-06 | $452.70 | $452.70 | 34 | — | — |
| 2019-02-05 | $450.00 | $450.00 | 66 | — | — |
| 2019-02-04 | $450.00 | $450.00 | 135 | — | — |
| 2019-02-01 | $450.00 | $450.00 | 102 | — | — |
| 2019-01-31 | $456.75 | $456.75 | 244 | — | — |
| 2019-01-30 | $445.50 | $445.50 | 89 | — | — |
| 2019-01-29 | $450.00 | $450.00 | 110 | — | — |
| 2019-01-28 | $446.40 | $446.40 | 66 | — | — |
| 2019-01-25 | $454.50 | $454.50 | 190 | — | — |
| 2019-01-24 | $450.00 | $450.00 | 215 | — | — |
| 2019-01-23 | $445.50 | $445.50 | 108 | — | — |
| 2019-01-22 | $432.45 | $432.45 | 146 | — | — |
| 2019-01-18 | $436.95 | $436.95 | 95 | — | — |
| 2019-01-17 | $432.00 | $432.00 | 132 | — | — |
| 2019-01-16 | $445.05 | $445.05 | 113 | — | — |
| 2019-01-15 | $432.00 | $432.00 | 156 | — | — |
| 2019-01-14 | $423.00 | $423.00 | 264 | — | — |
| 2019-01-11 | $446.85 | $446.85 | 291 | — | — |
| 2019-01-10 | $445.50 | $445.50 | 2,222 | — | — |
| 2019-01-09 | $522.00 | $522.00 | 960 | — | — |
| 2019-01-08 | $486.00 | $486.00 | 500 | — | — |
| 2019-01-07 | $486.00 | $486.00 | 1,002 | — | — |
| 2019-01-04 | $472.50 | $472.50 | 477 | — | — |
| 2019-01-03 | $477.00 | $477.00 | 236 | — | — |
| 2019-01-02 | $464.40 | $464.40 | 409 | — | — |