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
- 2018-03-28 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 | $372.60 | $372.60 | 19,117 | — | — |
| 2019-12-30 | $374.22 | $374.22 | 17,206 | — | — |
| 2019-12-27 | $388.62 | $388.62 | 13,039 | — | — |
| 2019-12-26 | $393.30 | $393.30 | 6,794 | — | — |
| 2019-12-24 | $399.42 | $399.42 | 26,350 | — | — |
| 2019-12-23 | $396.18 | $396.18 | 18,017 | — | — |
| 2019-12-20 | $385.56 | $385.56 | 31,028 | — | — |
| 2019-12-19 | $384.48 | $384.48 | 78,400 | — | — |
| 2019-12-18 | $373.59 | $373.59 | 80,372 | — | — |
| 2019-12-17 | $391.50 | $391.50 | 16,939 | — | — |
| 2019-12-16 | $394.92 | $394.92 | 23,211 | — | — |
| 2019-12-13 | $372.78 | $372.78 | 11,450 | — | — |
| 2019-12-12 | $362.70 | $362.70 | 27,900 | — | — |
| 2019-12-11 | $358.56 | $358.56 | 69,794 | — | — |
| 2019-12-10 | $334.26 | $334.26 | 15,117 | — | — |
| 2019-12-09 | $316.26 | $316.26 | 14,194 | — | — |
| 2019-12-06 | $327.06 | $327.06 | 19,406 | — | — |
| 2019-12-05 | $319.86 | $319.86 | 23,172 | — | — |
| 2019-12-04 | $323.28 | $323.28 | 15,617 | — | — |
| 2019-12-03 | $329.76 | $329.76 | 37,106 | — | — |
| 2019-12-02 | $308.52 | $308.52 | 23,100 | — | — |
| 2019-11-29 | $288.00 | $288.00 | 9,783 | — | — |
| 2019-11-27 | $279.90 | $279.90 | 9,028 | — | — |
| 2019-11-26 | $274.50 | $274.50 | 34,750 | — | — |
| 2019-11-25 | $271.35 | $271.35 | 10,483 | — | — |
| 2019-11-22 | $268.74 | $268.74 | 10,833 | — | — |
| 2019-11-21 | $258.30 | $258.30 | 10,733 | — | — |
| 2019-11-20 | $259.56 | $259.56 | 19,389 | — | — |
| 2019-11-19 | $254.70 | $254.70 | 37,206 | — | — |
| 2019-11-18 | $246.06 | $246.06 | 13,850 | — | — |
| 2019-11-15 | $242.10 | $242.10 | 11,656 | — | — |
| 2019-11-14 | $239.94 | $239.94 | 26,650 | — | — |
| 2019-11-13 | $217.62 | $217.62 | 13,928 | — | — |
| 2019-11-12 | $206.46 | $206.46 | 6,378 | — | — |
| 2019-11-11 | $205.56 | $205.56 | 8,450 | — | — |
| 2019-11-08 | $206.10 | $206.10 | 9,506 | — | — |
| 2019-11-07 | $214.02 | $214.02 | 9,950 | — | — |
| 2019-11-06 | $212.04 | $212.04 | 10,183 | — | — |
| 2019-11-05 | $222.84 | $222.84 | 8,100 | — | — |
| 2019-11-04 | $226.80 | $226.80 | 16,967 | — | — |
| 2019-11-01 | $229.14 | $229.14 | 20,733 | — | — |
| 2019-10-31 | $236.34 | $236.34 | 10,217 | — | — |
| 2019-10-30 | $231.12 | $231.12 | 23,528 | — | — |
| 2019-10-29 | $233.46 | $233.46 | 17,761 | — | — |
| 2019-10-28 | $230.76 | $230.76 | 16,872 | — | — |
| 2019-10-25 | $238.14 | $238.14 | 7,667 | — | — |
| 2019-10-24 | $241.74 | $241.74 | 6,561 | — | — |
| 2019-10-23 | $237.42 | $237.42 | 8,428 | — | — |
| 2019-10-22 | $247.32 | $247.32 | 6,011 | — | — |
| 2019-10-21 | $245.70 | $245.70 | 9,778 | — | — |
| 2019-10-18 | $234.36 | $234.36 | 18,894 | — | — |
| 2019-10-17 | $241.02 | $241.02 | 22,983 | — | — |
| 2019-10-16 | $246.06 | $246.06 | 6,794 | — | — |
| 2019-10-15 | $257.22 | $257.22 | 9,528 | — | — |
| 2019-10-14 | $248.40 | $248.40 | 16,839 | — | — |
| 2019-10-11 | $249.30 | $249.30 | 8,894 | — | — |
| 2019-10-10 | $254.88 | $254.88 | 12,667 | — | — |
| 2019-10-09 | $255.60 | $255.60 | 10,822 | — | — |
| 2019-10-08 | $268.56 | $268.56 | 10,683 | — | — |
| 2019-10-07 | $280.62 | $280.62 | 10,622 | — | — |
| 2019-10-04 | $294.84 | $294.84 | 8,417 | — | — |
| 2019-10-03 | $309.42 | $309.42 | 9,494 | — | — |
| 2019-10-02 | $306.36 | $306.36 | 7,900 | — | — |
| 2019-10-01 | $309.60 | $309.60 | 14,950 | — | — |
| 2019-09-30 | $325.80 | $325.80 | 8,756 | — | — |
| 2019-09-27 | $325.08 | $325.08 | 11,872 | — | — |
| 2019-09-26 | $335.34 | $335.34 | 9,450 | — | — |
| 2019-09-25 | $347.58 | $347.58 | 12,444 | — | — |
| 2019-09-24 | $333.18 | $333.18 | 8,383 | — | — |
| 2019-09-23 | $352.26 | $352.26 | 8,078 | — | — |
| 2019-09-20 | $377.64 | $377.64 | 25,783 | — | — |
| 2019-09-19 | $367.20 | $367.20 | 7,744 | — | — |
| 2019-09-18 | $386.10 | $386.10 | 12,433 | — | — |
| 2019-09-17 | $388.08 | $388.08 | 15,489 | — | — |
| 2019-09-16 | $372.06 | $372.06 | 5,339 | — | — |
| 2019-09-13 | $370.80 | $370.80 | 6,711 | — | — |
| 2019-09-12 | $368.64 | $368.64 | 6,117 | — | — |
| 2019-09-11 | $382.14 | $382.14 | 14,100 | — | — |
| 2019-09-10 | $390.60 | $390.60 | 29,889 | — | — |
| 2019-09-09 | $379.08 | $379.08 | 12,911 | — | — |
| 2019-09-06 | $363.78 | $363.78 | 12,294 | — | — |
| 2019-09-05 | $361.44 | $361.44 | 14,689 | — | — |
| 2019-09-04 | $347.22 | $347.22 | 8,906 | — | — |
| 2019-09-03 | $342.00 | $342.00 | 14,883 | — | — |
| 2019-08-30 | $340.38 | $340.38 | 4,183 | — | — |
| 2019-08-29 | $347.40 | $347.40 | 10,306 | — | — |
| 2019-08-28 | $343.08 | $343.08 | 10,606 | — | — |
| 2019-08-27 | $333.72 | $333.72 | 14,261 | — | — |
| 2019-08-26 | $340.02 | $340.02 | 12,228 | — | — |
| 2019-08-23 | $343.98 | $343.98 | 33,189 | — | — |
| 2019-08-22 | $336.96 | $336.96 | 14,150 | — | — |
| 2019-08-21 | $323.10 | $323.10 | 11,150 | — | — |
| 2019-08-20 | $315.00 | $315.00 | 13,239 | — | — |
| 2019-08-19 | $316.62 | $316.62 | 11,767 | — | — |
| 2019-08-16 | $302.04 | $302.04 | 14,039 | — | — |
| 2019-08-15 | $283.50 | $283.50 | 15,600 | — | — |
| 2019-08-14 | $279.90 | $279.90 | 12,511 | — | — |
| 2019-08-13 | $274.50 | $274.50 | 7,372 | — | — |
| 2019-08-12 | $265.32 | $265.32 | 14,278 | — | — |
| 2019-08-09 | $284.40 | $284.40 | 8,050 | — | — |
| 2019-08-08 | $284.22 | $284.22 | 12,250 | — | — |
| 2019-08-07 | $282.24 | $282.24 | 7,578 | — | — |
| 2019-08-06 | $287.64 | $287.64 | 17,228 | — | — |
| 2019-08-05 | $286.56 | $286.56 | 16,100 | — | — |
| 2019-08-02 | $296.46 | $296.46 | 16,872 | — | — |
| 2019-08-01 | $315.90 | $315.90 | 23,567 | — | — |
| 2019-07-31 | $320.04 | $320.04 | 15,161 | — | — |
| 2019-07-30 | $336.42 | $336.42 | 17,589 | — | — |
| 2019-07-29 | $331.20 | $331.20 | 16,306 | — | — |
| 2019-07-26 | $318.78 | $318.78 | 81,789 | — | — |
| 2019-07-25 | $320.40 | $320.40 | 91,722 | — | — |
| 2019-07-24 | $401.04 | $401.04 | 9,428 | — | — |
| 2019-07-23 | $397.08 | $397.08 | 11,822 | — | — |
| 2019-07-22 | $398.34 | $398.34 | 13,761 | — | — |
| 2019-07-19 | $374.40 | $374.40 | 8,372 | — | — |
| 2019-07-18 | $375.84 | $375.84 | 9,128 | — | — |
| 2019-07-17 | $369.72 | $369.72 | 10,233 | — | — |
| 2019-07-16 | $370.44 | $370.44 | 8,194 | — | — |
| 2019-07-15 | $352.80 | $352.80 | 6,311 | — | — |
| 2019-07-12 | $351.18 | $351.18 | 6,978 | — | — |
| 2019-07-11 | $346.50 | $346.50 | 6,717 | — | — |
| 2019-07-10 | $349.38 | $349.38 | 10,694 | — | — |
| 2019-07-09 | $369.18 | $369.18 | 30,489 | — | — |
| 2019-07-08 | $332.82 | $332.82 | 8,639 | — | — |
| 2019-07-05 | $327.96 | $327.96 | 10,489 | — | — |
| 2019-07-03 | $338.76 | $338.76 | 4,272 | — | — |
| 2019-07-02 | $336.42 | $336.42 | 6,106 | — | — |
| 2019-07-01 | $337.32 | $337.32 | 15,172 | — | — |
| 2019-06-28 | $352.26 | $352.26 | 64,644 | — | — |
| 2019-06-27 | $347.58 | $347.58 | 8,667 | — | — |
| 2019-06-26 | $332.46 | $332.46 | 5,983 | — | — |
| 2019-06-25 | $339.48 | $339.48 | 6,489 | — | — |
| 2019-06-24 | $330.30 | $330.30 | 11,922 | — | — |
| 2019-06-21 | $352.62 | $352.62 | 48,744 | — | — |
| 2019-06-20 | $345.96 | $345.96 | 4,922 | — | — |
| 2019-06-19 | $344.52 | $344.52 | 6,239 | — | — |
| 2019-06-18 | $361.98 | $361.98 | 6,194 | — | — |
| 2019-06-17 | $344.34 | $344.34 | 15,739 | — | — |
| 2019-06-14 | $333.90 | $333.90 | 7,339 | — | — |
| 2019-06-13 | $332.10 | $332.10 | 15,083 | — | — |
| 2019-06-12 | $331.20 | $331.20 | 10,433 | — | — |
| 2019-06-11 | $336.06 | $336.06 | 16,711 | — | — |
| 2019-06-10 | $345.42 | $345.42 | 7,317 | — | — |
| 2019-06-07 | $356.40 | $356.40 | 6,933 | — | — |
| 2019-06-06 | $351.18 | $351.18 | 7,728 | — | — |
| 2019-06-05 | $356.94 | $356.94 | 5,922 | — | — |
| 2019-06-04 | $358.74 | $358.74 | 8,628 | — | — |
| 2019-06-03 | $354.06 | $354.06 | 19,122 | — | — |
| 2019-05-31 | $364.32 | $364.32 | 6,200 | — | — |
| 2019-05-30 | $367.20 | $367.20 | 10,706 | — | — |
| 2019-05-29 | $370.80 | $370.80 | 7,789 | — | — |
| 2019-05-28 | $367.56 | $367.56 | 11,428 | — | — |
| 2019-05-24 | $360.90 | $360.90 | 7,539 | — | — |
| 2019-05-23 | $368.64 | $368.64 | 17,489 | — | — |
| 2019-05-22 | $394.38 | $394.38 | 5,794 | — | — |
| 2019-05-21 | $407.70 | $407.70 | 11,178 | — | — |
| 2019-05-20 | $398.34 | $398.34 | 3,972 | — | — |
| 2019-05-17 | $403.20 | $403.20 | 6,939 | — | — |
| 2019-05-16 | $402.30 | $402.30 | 13,850 | — | — |
| 2019-05-15 | $405.36 | $405.36 | 7,633 | — | — |
| 2019-05-14 | $407.70 | $407.70 | 12,683 | — | — |
| 2019-05-13 | $399.96 | $399.96 | 9,644 | — | — |
| 2019-05-10 | $409.14 | $409.14 | 12,078 | — | — |
| 2019-05-09 | $402.66 | $402.66 | 7,633 | — | — |
| 2019-05-08 | $399.24 | $399.24 | 10,306 | — | — |
| 2019-05-07 | $405.72 | $405.72 | 18,156 | — | — |
| 2019-05-06 | $408.60 | $408.60 | 20,472 | — | — |
| 2019-05-03 | $401.76 | $401.76 | 10,189 | — | — |
| 2019-05-02 | $390.42 | $390.42 | 9,000 | — | — |
| 2019-05-01 | $385.56 | $385.56 | 16,694 | — | — |
| 2019-04-30 | $387.36 | $387.36 | 15,839 | — | — |
| 2019-04-29 | $399.78 | $399.78 | 13,061 | — | — |
| 2019-04-26 | $401.76 | $401.76 | 8,611 | — | — |
| 2019-04-25 | $403.92 | $403.92 | 7,683 | — | — |
| 2019-04-24 | $397.44 | $397.44 | 12,889 | — | — |
| 2019-04-23 | $418.68 | $418.68 | 26,067 | — | — |
| 2019-04-22 | $392.76 | $392.76 | 20,356 | — | — |
| 2019-04-18 | $398.88 | $398.88 | 66,467 | — | — |
| 2019-04-17 | $410.04 | $410.04 | 28,483 | — | — |
| 2019-04-16 | $409.86 | $409.86 | 37,922 | — | — |
| 2019-04-15 | $403.74 | $403.74 | 37,450 | — | — |
| 2019-04-12 | $403.02 | $403.02 | 35,083 | — | — |
| 2019-04-11 | $396.90 | $396.90 | 43,967 | — | — |
| 2019-04-10 | $397.98 | $397.98 | 136,883 | — | — |
| 2019-04-09 | $424.26 | $424.26 | 26,339 | — | — |
| 2019-04-08 | $532.08 | $532.08 | 6,267 | — | — |
| 2019-04-05 | $546.12 | $546.12 | 15,306 | — | — |
| 2019-04-04 | $526.86 | $526.86 | 7,283 | — | — |
| 2019-04-03 | $523.44 | $523.44 | 5,378 | — | — |
| 2019-04-02 | $529.92 | $529.92 | 14,239 | — | — |
| 2019-04-01 | $524.52 | $524.52 | 7,767 | — | — |
| 2019-03-29 | $499.14 | $499.14 | 5,517 | — | — |
| 2019-03-28 | $503.28 | $503.28 | 3,222 | — | — |
| 2019-03-27 | $490.14 | $490.14 | 4,228 | — | — |
| 2019-03-26 | $486.72 | $486.72 | 3,933 | — | — |
| 2019-03-25 | $473.40 | $473.40 | 6,406 | — | — |
| 2019-03-22 | $463.68 | $463.68 | 5,917 | — | — |
| 2019-03-21 | $510.30 | $510.30 | 18,961 | — | — |
| 2019-03-20 | $494.64 | $494.64 | 4,111 | — | — |
| 2019-03-19 | $488.16 | $488.16 | 4,661 | — | — |
| 2019-03-18 | $502.38 | $502.38 | 8,706 | — | — |
| 2019-03-15 | $476.82 | $476.82 | 12,578 | — | — |
| 2019-03-14 | $472.68 | $472.68 | 4,306 | — | — |
| 2019-03-13 | $464.04 | $464.04 | 4,867 | — | — |
| 2019-03-12 | $467.82 | $467.82 | 9,028 | — | — |
| 2019-03-11 | $489.78 | $489.78 | 2,328 | — | — |
| 2019-03-08 | $475.20 | $475.20 | 3,911 | — | — |
| 2019-03-07 | $505.98 | $505.98 | 17,950 | — | — |
| 2019-03-06 | $478.98 | $478.98 | 8,833 | — | — |
| 2019-03-05 | $506.34 | $506.34 | 6,594 | — | — |
| 2019-03-04 | $516.78 | $516.78 | 6,606 | — | — |
| 2019-03-01 | $522.00 | $522.00 | 14,256 | — | — |
| 2019-02-28 | $530.64 | $530.64 | 4,789 | — | — |
| 2019-02-27 | $532.26 | $532.26 | 24,267 | — | — |
| 2019-02-26 | $521.82 | $521.82 | 19,389 | — | — |
| 2019-02-25 | $486.36 | $486.36 | 21,033 | — | — |
| 2019-02-22 | $436.32 | $436.32 | 4,122 | — | — |
| 2019-02-21 | $433.44 | $433.44 | 5,956 | — | — |
| 2019-02-20 | $446.40 | $446.40 | 6,367 | — | — |
| 2019-02-19 | $432.54 | $432.54 | 5,144 | — | — |
| 2019-02-15 | $439.56 | $439.56 | 7,978 | — | — |
| 2019-02-14 | $421.92 | $421.92 | 5,061 | — | — |
| 2019-02-13 | $433.80 | $433.80 | 4,100 | — | — |
| 2019-02-12 | $426.78 | $426.78 | 3,244 | — | — |
| 2019-02-11 | $394.02 | $394.02 | 3,528 | — | — |
| 2019-02-08 | $385.74 | $385.74 | 5,222 | — | — |
| 2019-02-07 | $375.84 | $375.84 | 2,694 | — | — |
| 2019-02-06 | $386.10 | $386.10 | 2,372 | — | — |
| 2019-02-05 | $385.02 | $385.02 | 4,150 | — | — |
| 2019-02-04 | $387.90 | $387.90 | 5,061 | — | — |
| 2019-02-01 | $374.94 | $374.94 | 4,400 | — | — |
| 2019-01-31 | $364.86 | $364.86 | 4,117 | — | — |
| 2019-01-30 | $364.50 | $364.50 | 4,506 | — | — |
| 2019-01-29 | $355.68 | $355.68 | 8,028 | — | — |
| 2019-01-28 | $373.86 | $373.86 | 9,444 | — | — |
| 2019-01-25 | $390.60 | $390.60 | 9,022 | — | — |
| 2019-01-24 | $390.60 | $390.60 | 4,572 | — | — |
| 2019-01-23 | $388.26 | $388.26 | 5,056 | — | — |
| 2019-01-22 | $415.62 | $415.62 | 6,900 | — | — |
| 2019-01-18 | $411.30 | $411.30 | 5,861 | — | — |
| 2019-01-17 | $428.40 | $428.40 | 7,933 | — | — |
| 2019-01-16 | $442.26 | $442.26 | 3,267 | — | — |
| 2019-01-15 | $429.48 | $429.48 | 6,022 | — | — |
| 2019-01-14 | $427.86 | $427.86 | 3,472 | — | — |
| 2019-01-11 | $447.66 | $447.66 | 9,900 | — | — |
| 2019-01-10 | $446.04 | $446.04 | 5,294 | — | — |
| 2019-01-09 | $449.64 | $449.64 | 8,867 | — | — |
| 2019-01-08 | $459.36 | $459.36 | 10,383 | — | — |
| 2019-01-07 | $441.18 | $441.18 | 10,150 | — | — |
| 2019-01-04 | $440.46 | $440.46 | 8,078 | — | — |
| 2019-01-03 | $438.30 | $438.30 | 13,056 | — | — |
| 2019-01-02 | $441.18 | $441.18 | 10,944 | — | — |