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
- 1999-08-02 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 | $148.40 | $148.40 | 2,825 | — | — |
| 2019-12-30 | $144.00 | $144.00 | 5,625 | — | — |
| 2019-12-27 | $147.00 | $147.00 | 3,135 | — | — |
| 2019-12-26 | $146.00 | $146.00 | 4,675 | — | — |
| 2019-12-24 | $143.00 | $143.00 | 6,275 | — | — |
| 2019-12-23 | $140.20 | $140.20 | 11,125 | — | — |
| 2019-12-20 | $128.00 | $128.00 | 2,430 | — | — |
| 2019-12-19 | $127.00 | $127.00 | 310 | — | — |
| 2019-12-18 | $124.60 | $124.60 | 14,845 | — | — |
| 2019-12-17 | $126.20 | $126.20 | 2,230 | — | — |
| 2019-12-16 | $129.40 | $129.40 | 5,120 | — | — |
| 2019-12-13 | $125.00 | $125.00 | 10,880 | — | — |
| 2019-12-12 | $121.20 | $121.20 | 8,920 | — | — |
| 2019-12-11 | $118.00 | $118.00 | 1,360 | — | — |
| 2019-12-10 | $119.00 | $119.00 | 28,815 | — | — |
| 2019-12-09 | $115.00 | $115.00 | 380 | — | — |
| 2019-12-06 | $115.00 | $115.00 | 3,375 | — | — |
| 2019-12-05 | $110.60 | $110.60 | 3,480 | — | — |
| 2019-12-04 | $115.00 | $115.00 | 245 | — | — |
| 2019-12-03 | $116.00 | $116.00 | 49,255 | — | — |
| 2019-12-02 | $112.80 | $112.80 | 380 | — | — |
| 2019-11-29 | $116.00 | $116.00 | 1,975 | — | — |
| 2019-11-27 | $115.00 | $115.00 | 1,660 | — | — |
| 2019-11-26 | $116.60 | $116.60 | 2,845 | — | — |
| 2019-11-25 | $114.00 | $114.00 | 1,710 | — | — |
| 2019-11-22 | $110.00 | $110.00 | 1,445 | — | — |
| 2019-11-21 | $111.60 | $111.60 | 2,030 | — | — |
| 2019-11-20 | $112.20 | $112.20 | 860 | — | — |
| 2019-11-19 | $117.40 | $117.40 | 1,085 | — | — |
| 2019-11-18 | $118.00 | $118.00 | 6,470 | — | — |
| 2019-11-15 | $117.00 | $117.00 | 2,635 | — | — |
| 2019-11-14 | $116.40 | $116.40 | 1,630 | — | — |
| 2019-11-13 | $116.00 | $116.00 | 765 | — | — |
| 2019-11-12 | $116.60 | $116.60 | 1,940 | — | — |
| 2019-11-11 | $117.20 | $117.20 | 4,040 | — | — |
| 2019-11-08 | $120.00 | $120.00 | 9,265 | — | — |
| 2019-11-07 | $122.40 | $122.40 | 955 | — | — |
| 2019-11-06 | $122.00 | $122.00 | 9,220 | — | — |
| 2019-11-05 | $124.00 | $124.00 | 3,900 | — | — |
| 2019-11-04 | $121.60 | $121.60 | 1,865 | — | — |
| 2019-11-01 | $120.00 | $120.00 | 2,085 | — | — |
| 2019-10-31 | $121.20 | $121.20 | 1,670 | — | — |
| 2019-10-30 | $120.00 | $120.00 | 2,815 | — | — |
| 2019-10-29 | $121.40 | $121.40 | 600 | — | — |
| 2019-10-28 | $121.00 | $121.00 | 1,825 | — | — |
| 2019-10-25 | $120.00 | $120.00 | 3,105 | — | — |
| 2019-10-24 | $119.40 | $119.40 | 915 | — | — |
| 2019-10-23 | $119.60 | $119.60 | 1,225 | — | — |
| 2019-10-22 | $120.20 | $120.20 | 6,020 | — | — |
| 2019-10-21 | $118.80 | $118.80 | 1,520 | — | — |
| 2019-10-18 | $118.60 | $118.60 | 1,165 | — | — |
| 2019-10-17 | $120.80 | $120.80 | 4,680 | — | — |
| 2019-10-16 | $119.00 | $119.00 | 4,510 | — | — |
| 2019-10-15 | $114.80 | $114.80 | 1,110 | — | — |
| 2019-10-14 | $112.20 | $112.20 | 465 | — | — |
| 2019-10-11 | $111.00 | $111.00 | 120 | — | — |
| 2019-10-10 | $113.00 | $113.00 | 645 | — | — |
| 2019-10-09 | $112.00 | $112.00 | 185 | — | — |
| 2019-10-08 | $111.00 | $111.00 | 1,005 | — | — |
| 2019-10-07 | $113.80 | $113.80 | 1,935 | — | — |
| 2019-10-04 | $106.00 | $106.00 | 4,635 | — | — |
| 2019-10-03 | $106.20 | $106.20 | 2,835 | — | — |
| 2019-10-02 | $109.60 | $109.60 | 610 | — | — |
| 2019-10-01 | $109.00 | $109.00 | 1,430 | — | — |
| 2019-09-30 | $114.00 | $114.00 | 3,605 | — | — |
| 2019-09-27 | $113.00 | $113.00 | 1,980 | — | — |
| 2019-09-26 | $117.60 | $117.60 | 900 | — | — |
| 2019-09-25 | $121.00 | $121.00 | 1,060 | — | — |
| 2019-09-24 | $123.40 | $123.40 | 2,855 | — | — |
| 2019-09-23 | $122.00 | $122.00 | 1,875 | — | — |
| 2019-09-20 | $124.00 | $124.00 | 885 | — | — |
| 2019-09-19 | $122.40 | $122.40 | 680 | — | — |
| 2019-09-18 | $124.20 | $124.20 | 890 | — | — |
| 2019-09-17 | $124.20 | $124.20 | 1,600 | — | — |
| 2019-09-16 | $125.20 | $125.20 | 1,385 | — | — |
| 2019-09-13 | $123.80 | $123.80 | 1,810 | — | — |
| 2019-09-12 | $122.00 | $122.00 | 1,620 | — | — |
| 2019-09-11 | $123.40 | $123.40 | 7,805 | — | — |
| 2019-09-10 | $120.00 | $120.00 | 5,035 | — | — |
| 2019-09-09 | $119.00 | $119.00 | 1,215 | — | — |
| 2019-09-06 | $118.40 | $118.40 | 950 | — | — |
| 2019-09-05 | $120.00 | $120.00 | 6,780 | — | — |
| 2019-09-04 | $123.20 | $123.20 | 5,985 | — | — |
| 2019-09-03 | $119.00 | $119.00 | 2,295 | — | — |
| 2019-08-30 | $119.80 | $119.80 | 1,635 | — | — |
| 2019-08-29 | $119.20 | $119.20 | 4,460 | — | — |
| 2019-08-28 | $116.80 | $116.80 | 2,365 | — | — |
| 2019-08-27 | $116.00 | $116.00 | 2,620 | — | — |
| 2019-08-26 | $118.80 | $118.80 | 1,940 | — | — |
| 2019-08-23 | $119.20 | $119.20 | 4,760 | — | — |
| 2019-08-22 | $120.00 | $120.00 | 7,970 | — | — |
| 2019-08-21 | $119.40 | $119.40 | 6,640 | — | — |
| 2019-08-20 | $116.00 | $116.00 | 4,420 | — | — |
| 2019-08-19 | $114.00 | $114.00 | 5,140 | — | — |
| 2019-08-16 | $118.00 | $118.00 | 3,035 | — | — |
| 2019-08-15 | $112.20 | $112.20 | 6,570 | — | — |
| 2019-08-14 | $108.00 | $108.00 | 13,025 | — | — |
| 2019-08-13 | $113.40 | $113.40 | 26,080 | — | — |
| 2019-08-12 | $99.60 | $99.60 | 14,920 | — | — |
| 2019-08-09 | $101.00 | $101.00 | 22,810 | — | — |
| 2019-08-08 | $99.80 | $99.80 | 8,215 | — | — |
| 2019-08-07 | $100.00 | $100.00 | 79,235 | — | — |
| 2019-08-06 | $73.80 | $73.80 | 8,480 | — | — |
| 2019-08-05 | $71.00 | $71.00 | 10,015 | — | — |
| 2019-08-02 | $64.00 | $64.00 | 525 | — | — |
| 2019-08-01 | $64.20 | $64.20 | 1,300 | — | — |
| 2019-07-31 | $64.00 | $64.00 | 2,795 | — | — |
| 2019-07-30 | $63.20 | $63.20 | 1,765 | — | — |
| 2019-07-29 | $63.20 | $63.20 | 1,670 | — | — |
| 2019-07-26 | $63.60 | $63.60 | 2,035 | — | — |
| 2019-07-25 | $64.60 | $64.60 | 1,915 | — | — |
| 2019-07-24 | $60.80 | $60.80 | 900 | — | — |
| 2019-07-23 | $59.20 | $59.20 | 715 | — | — |
| 2019-07-22 | $60.00 | $60.00 | 880 | — | — |
| 2019-07-19 | $62.60 | $62.60 | 485 | — | — |
| 2019-07-18 | $64.20 | $64.20 | 3,880 | — | — |
| 2019-07-17 | $63.80 | $63.80 | 4,265 | — | — |
| 2019-07-16 | $63.40 | $63.40 | 2,345 | — | — |
| 2019-07-15 | $60.40 | $60.40 | 3,105 | — | — |
| 2019-07-12 | $59.00 | $59.00 | 5,375 | — | — |
| 2019-07-11 | $58.00 | $58.00 | 2,250 | — | — |
| 2019-07-10 | $56.40 | $56.40 | 2,315 | — | — |
| 2019-07-09 | $55.00 | $55.00 | 1,055 | — | — |
| 2019-07-08 | $54.00 | $54.00 | 1,445 | — | — |
| 2019-07-05 | $52.60 | $52.60 | 1,250 | — | — |
| 2019-07-03 | $55.80 | $55.80 | 755 | — | — |
| 2019-07-02 | $52.80 | $52.80 | 715 | — | — |
| 2019-07-01 | $52.80 | $52.80 | 645 | — | — |
| 2019-06-28 | $53.00 | $53.00 | 380 | — | — |
| 2019-06-27 | $54.20 | $54.20 | 1,980 | — | — |
| 2019-06-26 | $55.40 | $55.40 | 1,815 | — | — |
| 2019-06-25 | $53.80 | $53.80 | 58,035 | — | — |
| 2019-06-24 | $53.20 | $53.20 | 240 | — | — |
| 2019-06-21 | $54.00 | $54.00 | 315 | — | — |
| 2019-06-20 | $54.00 | $54.00 | 3,345 | — | — |
| 2019-06-19 | $53.40 | $53.40 | 215 | — | — |
| 2019-06-18 | $53.00 | $53.00 | 1,825 | — | — |
| 2019-06-17 | $53.40 | $53.40 | 2,610 | — | — |
| 2019-06-14 | $53.00 | $53.00 | 655 | — | — |
| 2019-06-13 | $53.00 | $53.00 | 410 | — | — |
| 2019-06-12 | $55.20 | $55.20 | 1,075 | — | — |
| 2019-06-11 | $55.20 | $55.20 | 1,150 | — | — |
| 2019-06-10 | $56.20 | $56.20 | 1,090 | — | — |
| 2019-06-07 | $56.00 | $56.00 | 740 | — | — |
| 2019-06-06 | $55.00 | $55.00 | 505 | — | — |
| 2019-06-05 | $55.40 | $55.40 | 5,750 | — | — |
| 2019-06-04 | $55.00 | $55.00 | 6,190 | — | — |
| 2019-06-03 | $56.00 | $56.00 | 20,835 | — | — |
| 2019-05-31 | $53.60 | $53.60 | 745 | — | — |
| 2019-05-30 | $56.00 | $56.00 | 2,420 | — | — |
| 2019-05-29 | $53.40 | $53.40 | 1,535 | — | — |
| 2019-05-28 | $56.00 | $56.00 | 1,835 | — | — |
| 2019-05-24 | $55.80 | $55.80 | 740 | — | — |
| 2019-05-23 | $56.00 | $56.00 | 2,095 | — | — |
| 2019-05-22 | $55.60 | $55.60 | 5,900 | — | — |
| 2019-05-21 | $56.00 | $56.00 | 3,230 | — | — |
| 2019-05-20 | $55.80 | $55.80 | 430 | — | — |
| 2019-05-17 | $56.00 | $56.00 | 1,145 | — | — |
| 2019-05-16 | $55.00 | $55.00 | 430 | — | — |
| 2019-05-15 | $53.80 | $53.80 | 735 | — | — |
| 2019-05-14 | $54.60 | $54.60 | 595 | — | — |
| 2019-05-13 | $53.00 | $53.00 | 2,945 | — | — |
| 2019-05-10 | $55.00 | $55.00 | 840 | — | — |
| 2019-05-09 | $54.60 | $54.60 | 1,940 | — | — |
| 2019-05-08 | $55.00 | $55.00 | 1,110 | — | — |
| 2019-05-07 | $54.00 | $54.00 | 12,110 | — | — |
| 2019-05-06 | $54.00 | $54.00 | 2,530 | — | — |
| 2019-05-03 | $55.00 | $55.00 | 2,705 | — | — |
| 2019-05-02 | $56.00 | $56.00 | 1,170 | — | — |
| 2019-05-01 | $55.00 | $55.00 | 12,230 | — | — |
| 2019-04-30 | $53.40 | $53.40 | 3,215 | — | — |
| 2019-04-29 | $50.40 | $50.40 | 670 | — | — |
| 2019-04-26 | $50.40 | $50.40 | 1,975 | — | — |
| 2019-04-25 | $50.20 | $50.20 | 710 | — | — |
| 2019-04-24 | $50.00 | $50.00 | 765 | — | — |
| 2019-04-23 | $50.20 | $50.20 | 7,830 | — | — |
| 2019-04-22 | $49.40 | $49.40 | 650 | — | — |
| 2019-04-18 | $49.20 | $49.20 | 780 | — | — |
| 2019-04-17 | $49.00 | $49.00 | 1,105 | — | — |
| 2019-04-16 | $48.40 | $48.40 | 2,755 | — | — |
| 2019-04-15 | $48.60 | $48.60 | 1,745 | — | — |
| 2019-04-12 | $50.20 | $50.20 | 1,090 | — | — |
| 2019-04-11 | $50.60 | $50.60 | 960 | — | — |
| 2019-04-10 | $50.80 | $50.80 | 1,275 | — | — |
| 2019-04-09 | $50.20 | $50.20 | 710 | — | — |
| 2019-04-08 | $50.00 | $50.00 | 3,265 | — | — |
| 2019-04-05 | $50.00 | $50.00 | 465 | — | — |
| 2019-04-04 | $47.00 | $47.00 | 5,010 | — | — |
| 2019-04-03 | $47.20 | $47.20 | 800 | — | — |
| 2019-04-02 | $46.20 | $46.20 | 6,320 | — | — |
| 2019-04-01 | $47.00 | $47.00 | 820 | — | — |
| 2019-03-29 | $47.60 | $47.60 | 770 | — | — |
| 2019-03-28 | $47.80 | $47.80 | 380 | — | — |
| 2019-03-27 | $48.80 | $48.80 | 730 | — | — |
| 2019-03-26 | $48.60 | $48.60 | 1,075 | — | — |
| 2019-03-25 | $49.00 | $49.00 | 1,870 | — | — |
| 2019-03-22 | $48.00 | $48.00 | 935 | — | — |
| 2019-03-21 | $48.20 | $48.20 | 2,115 | — | — |
| 2019-03-20 | $48.80 | $48.80 | 485 | — | — |
| 2019-03-19 | $49.00 | $49.00 | 1,725 | — | — |
| 2019-03-18 | $49.00 | $49.00 | 2,420 | — | — |
| 2019-03-15 | $50.00 | $50.00 | 3,895 | — | — |
| 2019-03-14 | $49.00 | $49.00 | 1,335 | — | — |
| 2019-03-13 | $47.60 | $47.60 | 1,570 | — | — |
| 2019-03-12 | $48.20 | $48.20 | 1,090 | — | — |
| 2019-03-11 | $49.40 | $49.40 | 1,290 | — | — |
| 2019-03-08 | $48.80 | $48.80 | 1,030 | — | — |
| 2019-03-07 | $49.80 | $49.80 | 5,610 | — | — |
| 2019-03-06 | $49.60 | $49.60 | 580 | — | — |
| 2019-03-05 | $49.80 | $49.80 | 1,260 | — | — |
| 2019-03-04 | $49.00 | $49.00 | 710 | — | — |
| 2019-03-01 | $49.00 | $49.00 | 905 | — | — |
| 2019-02-28 | $47.80 | $47.80 | 4,080 | — | — |
| 2019-02-27 | $49.00 | $49.00 | 3,980 | — | — |
| 2019-02-26 | $49.60 | $49.60 | 1,555 | — | — |
| 2019-02-25 | $49.80 | $49.80 | 2,435 | — | — |
| 2019-02-22 | $50.40 | $50.40 | 3,820 | — | — |
| 2019-02-21 | $51.00 | $51.00 | 2,050 | — | — |
| 2019-02-20 | $50.40 | $50.40 | 6,755 | — | — |
| 2019-02-19 | $52.00 | $52.00 | 3,675 | — | — |
| 2019-02-15 | $53.00 | $53.00 | 2,460 | — | — |
| 2019-02-14 | $53.00 | $53.00 | 11,305 | — | — |
| 2019-02-13 | $51.60 | $51.60 | 98,075 | — | — |
| 2019-02-12 | $50.20 | $50.20 | 6,220 | — | — |
| 2019-02-11 | $50.00 | $50.00 | 5,920 | — | — |
| 2019-02-08 | $50.40 | $50.40 | 6,295 | — | — |
| 2019-02-07 | $47.80 | $47.80 | 3,120 | — | — |
| 2019-02-06 | $47.00 | $47.00 | 4,665 | — | — |
| 2019-02-05 | $45.60 | $45.60 | 2,150 | — | — |
| 2019-02-04 | $45.00 | $45.00 | 2,330 | — | — |
| 2019-02-01 | $45.00 | $45.00 | 15,290 | — | — |
| 2019-01-31 | $45.20 | $45.20 | 310 | — | — |
| 2019-01-30 | $45.20 | $45.20 | 2,010 | — | — |
| 2019-01-29 | $44.60 | $44.60 | 2,135 | — | — |
| 2019-01-28 | $46.00 | $46.00 | 22,750 | — | — |
| 2019-01-25 | $43.00 | $43.00 | 13,350 | — | — |
| 2019-01-24 | $42.60 | $42.60 | 9,140 | — | — |
| 2019-01-23 | $42.00 | $42.00 | 21,435 | — | — |
| 2019-01-22 | $39.40 | $39.40 | 27,985 | — | — |
| 2019-01-18 | $36.20 | $36.20 | 38,980 | — | — |
| 2019-01-17 | $28.00 | $28.00 | 158,430 | — | — |
| 2019-01-16 | $32.00 | $32.00 | 72,420 | — | — |
| 2019-01-15 | $30.20 | $30.20 | 65,490 | — | — |
| 2019-01-14 | $32.40 | $32.40 | 16,835 | — | — |
| 2019-01-11 | $32.00 | $32.00 | 10,585 | — | — |
| 2019-01-10 | $32.20 | $32.20 | 13,345 | — | — |
| 2019-01-09 | $33.60 | $33.60 | 38,695 | — | — |
| 2019-01-08 | $31.40 | $31.40 | 13,870 | — | — |
| 2019-01-07 | $32.00 | $32.00 | 13,955 | — | — |
| 2019-01-04 | $34.40 | $34.40 | 11,785 | — | — |
| 2019-01-03 | $36.20 | $36.20 | 8,130 | — | — |
| 2019-01-02 | $39.20 | $39.20 | 23,810 | — | — |