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
- 2019-02-15 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 | $154.75 | $154.75 | 808 | — | — |
| 2019-12-30 | $149.95 | $149.95 | 4,312 | — | — |
| 2019-12-27 | $143.50 | $143.50 | 1,688 | — | — |
| 2019-12-26 | $128.75 | $128.75 | 396 | — | — |
| 2019-12-24 | $131.50 | $131.50 | 620 | — | — |
| 2019-12-23 | $131.50 | $131.50 | 3,484 | — | — |
| 2019-12-20 | $135.25 | $135.25 | 4,092 | — | — |
| 2019-12-19 | $124.25 | $124.25 | 4,976 | — | — |
| 2019-12-18 | $116.25 | $116.25 | 1,128 | — | — |
| 2019-12-17 | $105.50 | $105.50 | 268 | — | — |
| 2019-12-16 | $107.00 | $107.00 | 192 | — | — |
| 2019-12-13 | $111.15 | $111.15 | 196 | — | — |
| 2019-12-12 | $116.00 | $116.00 | 144 | — | — |
| 2019-12-11 | $112.50 | $112.50 | 408 | — | — |
| 2019-12-10 | $116.50 | $116.50 | 1,560 | — | — |
| 2019-12-09 | $113.00 | $113.00 | 1,332 | — | — |
| 2019-12-06 | $110.00 | $110.00 | 108 | — | — |
| 2019-12-05 | $111.15 | $111.15 | 616 | — | — |
| 2019-12-04 | $112.50 | $112.50 | 560 | — | — |
| 2019-12-03 | $119.00 | $119.00 | 340 | — | — |
| 2019-12-02 | $117.70 | $117.70 | 376 | — | — |
| 2019-11-29 | $123.65 | $123.65 | 96 | — | — |
| 2019-11-27 | $123.75 | $123.75 | 1,952 | — | — |
| 2019-11-26 | $123.75 | $123.75 | 1,500 | — | — |
| 2019-11-25 | $114.25 | $114.25 | 1,432 | — | — |
| 2019-11-22 | $116.00 | $116.00 | 636 | — | — |
| 2019-11-21 | $113.00 | $113.00 | 184 | — | — |
| 2019-11-20 | $115.00 | $115.00 | 644 | — | — |
| 2019-11-19 | $121.00 | $121.00 | 1,032 | — | — |
| 2019-11-18 | $105.75 | $105.75 | 1,668 | — | — |
| 2019-11-15 | $108.50 | $108.50 | 236 | — | — |
| 2019-11-14 | $112.50 | $112.50 | 1,384 | — | — |
| 2019-11-13 | $114.25 | $114.25 | 236 | — | — |
| 2019-11-12 | $113.32 | $113.32 | 868 | — | — |
| 2019-11-11 | $112.50 | $112.50 | 2,396 | — | — |
| 2019-11-08 | $117.50 | $117.50 | 456 | — | — |
| 2019-11-07 | $116.25 | $116.25 | 1,216 | — | — |
| 2019-11-06 | $107.50 | $107.50 | 1,696 | — | — |
| 2019-11-05 | $106.78 | $106.78 | 360 | — | — |
| 2019-11-04 | $117.50 | $117.50 | 1,556 | — | — |
| 2019-11-01 | $118.50 | $118.50 | 2,256 | — | — |
| 2019-10-31 | $83.47 | $83.47 | 720 | — | — |
| 2019-10-30 | $90.50 | $90.50 | 84 | — | — |
| 2019-10-29 | $92.25 | $92.25 | 600 | — | — |
| 2019-10-28 | $93.00 | $93.00 | 572 | — | — |
| 2019-10-25 | $101.00 | $101.00 | 228 | — | — |
| 2019-10-24 | $105.00 | $105.00 | 392 | — | — |
| 2019-10-23 | $105.75 | $105.75 | 232 | — | — |
| 2019-10-22 | $106.50 | $106.50 | 372 | — | — |
| 2019-10-21 | $107.97 | $107.97 | 408 | — | — |
| 2019-10-18 | $98.00 | $98.00 | 644 | — | — |
| 2019-10-17 | $99.75 | $99.75 | 1,604 | — | — |
| 2019-10-16 | $104.50 | $104.50 | 752 | — | — |
| 2019-10-15 | $107.75 | $107.75 | 2,600 | — | — |
| 2019-10-14 | $106.00 | $106.00 | 444 | — | — |
| 2019-10-11 | $104.88 | $104.88 | 152 | — | — |
| 2019-10-10 | $105.00 | $105.00 | 408 | — | — |
| 2019-10-09 | $105.00 | $105.00 | 176 | — | — |
| 2019-10-08 | $108.88 | $108.88 | 324 | — | — |
| 2019-10-07 | $111.25 | $111.25 | 196 | — | — |
| 2019-10-04 | $112.65 | $112.65 | 168 | — | — |
| 2019-10-03 | $112.00 | $112.00 | 160 | — | — |
| 2019-10-02 | $109.65 | $109.65 | 224 | — | — |
| 2019-10-01 | $111.18 | $111.18 | 644 | — | — |
| 2019-09-30 | $110.18 | $110.18 | 68 | — | — |
| 2019-09-27 | $112.50 | $112.50 | 116 | — | — |
| 2019-09-26 | $112.38 | $112.38 | 176 | — | — |
| 2019-09-25 | $108.75 | $108.75 | 428 | — | — |
| 2019-09-24 | $110.00 | $110.00 | 1,196 | — | — |
| 2019-09-23 | $112.50 | $112.50 | 1,056 | — | — |
| 2019-09-20 | $110.00 | $110.00 | 1,096 | — | — |
| 2019-09-19 | $115.25 | $115.25 | 628 | — | — |
| 2019-09-18 | $125.00 | $125.00 | 796 | — | — |
| 2019-09-17 | $133.75 | $133.75 | 560 | — | — |
| 2019-09-16 | $127.50 | $127.50 | 444 | — | — |
| 2019-09-13 | $133.38 | $133.38 | 808 | — | — |
| 2019-09-12 | $120.25 | $120.25 | 224 | — | — |
| 2019-09-11 | $120.25 | $120.25 | 136 | — | — |
| 2019-09-10 | $121.50 | $121.50 | 336 | — | — |
| 2019-09-09 | $123.75 | $123.75 | 220 | — | — |
| 2019-09-06 | $125.75 | $125.75 | 104 | — | — |
| 2019-09-05 | $125.00 | $125.00 | 208 | — | — |
| 2019-09-04 | $123.75 | $123.75 | 368 | — | — |
| 2019-09-03 | $125.25 | $125.25 | 528 | — | — |
| 2019-08-30 | $142.25 | $142.25 | 64 | — | — |
| 2019-08-29 | $137.50 | $137.50 | 356 | — | — |
| 2019-08-28 | $129.95 | $129.95 | 108 | — | — |
| 2019-08-27 | $132.50 | $132.50 | 184 | — | — |
| 2019-08-26 | $138.75 | $138.75 | 100 | — | — |
| 2019-08-23 | $128.63 | $128.63 | 104 | — | — |
| 2019-08-22 | $135.23 | $135.23 | 120 | — | — |
| 2019-08-21 | $140.13 | $140.13 | 236 | — | — |
| 2019-08-20 | $141.75 | $141.75 | 312 | — | — |
| 2019-08-19 | $140.13 | $140.13 | 204 | — | — |
| 2019-08-16 | $135.55 | $135.55 | 36 | — | — |
| 2019-08-15 | $131.50 | $131.50 | 228 | — | — |
| 2019-08-14 | $132.75 | $132.75 | 88 | — | — |
| 2019-08-13 | $131.50 | $131.50 | 88 | — | — |
| 2019-08-12 | $128.60 | $128.60 | 132 | — | — |
| 2019-08-09 | $120.25 | $120.25 | 148 | — | — |
| 2019-08-08 | $133.50 | $133.50 | 628 | — | — |
| 2019-08-07 | $129.75 | $129.75 | 460 | — | — |
| 2019-08-06 | $137.00 | $137.00 | 144 | — | — |
| 2019-08-05 | $139.50 | $139.50 | 208 | — | — |
| 2019-08-02 | $135.50 | $135.50 | 196 | — | — |
| 2019-08-01 | $137.75 | $137.75 | 132 | — | — |
| 2019-07-31 | $143.50 | $143.50 | 332 | — | — |
| 2019-07-30 | $136.00 | $136.00 | 384 | — | — |
| 2019-07-29 | $139.25 | $139.25 | 640 | — | — |
| 2019-07-26 | $159.75 | $159.75 | 552 | — | — |
| 2019-07-25 | $155.00 | $155.00 | 1,932 | — | — |
| 2019-07-24 | $179.50 | $179.50 | 2,436 | — | — |
| 2019-07-23 | $168.75 | $168.75 | 6,636 | — | — |
| 2019-07-22 | $106.25 | $106.25 | 1,184 | — | — |
| 2019-07-19 | $112.50 | $112.50 | 132 | — | — |
| 2019-07-18 | $119.00 | $119.00 | 612 | — | — |
| 2019-07-17 | $118.25 | $118.25 | 500 | — | — |
| 2019-07-16 | $118.00 | $118.00 | 376 | — | — |
| 2019-07-15 | $131.00 | $131.00 | 720 | — | — |
| 2019-07-12 | $130.75 | $130.75 | 248 | — | — |
| 2019-07-11 | $138.25 | $138.25 | 352 | — | — |
| 2019-07-10 | $137.00 | $137.00 | 376 | — | — |
| 2019-07-09 | $141.82 | $141.82 | 432 | — | — |
| 2019-07-08 | $143.25 | $143.25 | 280 | — | — |
| 2019-07-05 | $132.50 | $132.50 | 8 | — | — |
| 2019-07-03 | $144.75 | $144.75 | 64 | — | — |
| 2019-07-02 | $146.50 | $146.50 | 716 | — | — |
| 2019-07-01 | $137.00 | $137.00 | 660 | — | — |
| 2019-06-28 | $145.25 | $145.25 | 752 | — | — |
| 2019-06-27 | $150.00 | $150.00 | 716 | — | — |
| 2019-06-26 | $140.00 | $140.00 | 292 | — | — |
| 2019-06-25 | $141.50 | $141.50 | 152 | — | — |
| 2019-06-24 | $130.00 | $130.00 | 508 | — | — |
| 2019-06-21 | $132.50 | $132.50 | 396 | — | — |
| 2019-06-20 | $146.75 | $146.75 | 1,616 | — | — |
| 2019-06-19 | $150.75 | $150.75 | 1,016 | — | — |
| 2019-06-18 | $169.75 | $169.75 | 124 | — | — |
| 2019-06-17 | $170.00 | $170.00 | 1,156 | — | — |
| 2019-06-14 | $163.75 | $163.75 | 1,120 | — | — |
| 2019-06-13 | $180.73 | $180.73 | 644 | — | — |
| 2019-06-12 | $170.75 | $170.75 | 1,800 | — | — |
| 2019-06-11 | $202.50 | $202.50 | 4,944 | — | — |
| 2019-06-10 | $175.50 | $175.50 | 1,512 | — | — |
| 2019-06-07 | $166.25 | $166.25 | 1,324 | — | — |
| 2019-06-06 | $170.00 | $170.00 | 1,216 | — | — |
| 2019-06-05 | $174.50 | $174.50 | 1,860 | — | — |
| 2019-06-04 | $196.00 | $196.00 | 1,872 | — | — |
| 2019-06-03 | $162.25 | $162.25 | 784 | — | — |
| 2019-05-31 | $162.50 | $162.50 | 3,608 | — | — |
| 2019-05-30 | $145.52 | $145.52 | 1,780 | — | — |
| 2019-05-29 | $126.25 | $126.25 | 164 | — | — |
| 2019-05-28 | $126.00 | $126.00 | 1,104 | — | — |
| 2019-05-24 | $130.75 | $130.75 | 184 | — | — |
| 2019-05-23 | $126.25 | $126.25 | 164 | — | — |
| 2019-05-22 | $129.25 | $129.25 | 132 | — | — |
| 2019-05-21 | $132.50 | $132.50 | 792 | — | — |
| 2019-05-20 | $126.25 | $126.25 | 224 | — | — |
| 2019-05-17 | $134.25 | $134.25 | 500 | — | — |
| 2019-05-16 | $137.50 | $137.50 | 1,100 | — | — |
| 2019-05-15 | $148.50 | $148.50 | 1,124 | — | — |
| 2019-05-14 | $153.75 | $153.75 | 3,544 | — | — |
| 2019-05-13 | $138.75 | $138.75 | 1,080 | — | — |
| 2019-05-10 | $140.00 | $140.00 | 48 | — | — |
| 2019-05-09 | $136.25 | $136.25 | 56 | — | — |
| 2019-05-08 | $131.00 | $131.00 | 4 | — | — |
| 2019-05-07 | $131.00 | $131.00 | 140 | — | — |
| 2019-05-06 | $126.25 | $126.25 | 124 | — | — |
| 2019-05-03 | $130.00 | $130.00 | 312 | — | — |
| 2019-05-02 | $134.98 | $134.98 | 208 | — | — |
| 2019-05-01 | $136.85 | $136.85 | 52 | — | — |
| 2019-04-30 | $135.00 | $135.00 | 256 | — | — |
| 2019-04-29 | $141.00 | $141.00 | 96 | — | — |
| 2019-04-26 | $130.40 | $130.40 | 36 | — | — |
| 2019-04-25 | $131.75 | $131.75 | 200 | — | — |
| 2019-04-24 | $137.50 | $137.50 | 256 | — | — |
| 2019-04-23 | $133.18 | $133.18 | 436 | — | — |
| 2019-04-22 | $137.50 | $137.50 | 164 | — | — |
| 2019-04-18 | $127.43 | $127.43 | 204 | — | — |
| 2019-04-17 | $132.68 | $132.68 | 52 | — | — |
| 2019-04-16 | $121.25 | $121.25 | 32 | — | — |
| 2019-04-15 | $131.25 | $131.25 | 36 | — | — |
| 2019-04-12 | $138.00 | $138.00 | 16 | — | — |
| 2019-04-11 | $138.00 | $138.00 | 80 | — | — |
| 2019-04-10 | $134.75 | $134.75 | 300 | — | — |
| 2019-04-09 | $122.75 | $122.75 | 100 | — | — |
| 2019-04-08 | $132.50 | $132.50 | 12 | — | — |
| 2019-04-05 | $127.50 | $127.50 | 4 | — | — |
| 2019-04-04 | $127.50 | $127.50 | 164 | — | — |
| 2019-04-03 | $122.75 | $122.75 | 52 | — | — |
| 2019-04-02 | $136.25 | $136.25 | 164 | — | — |
| 2019-04-01 | $119.00 | $119.00 | 312 | — | — |
| 2019-03-29 | $128.75 | $128.75 | 12 | — | — |
| 2019-03-28 | $132.15 | $132.15 | 88 | — | — |
| 2019-03-27 | $132.00 | $132.00 | 144 | — | — |
| 2019-03-26 | $138.50 | $138.50 | 44 | — | — |
| 2019-03-25 | $132.50 | $132.50 | 4 | — | — |
| 2019-03-22 | $132.50 | $132.50 | 96 | — | — |
| 2019-03-21 | $142.75 | $142.75 | 216 | — | — |
| 2019-03-20 | $144.35 | $144.35 | 132 | — | — |
| 2019-03-19 | $135.25 | $135.25 | 136 | — | — |
| 2019-03-18 | $136.25 | $136.25 | 64 | — | — |
| 2019-03-15 | $141.38 | $141.38 | 28 | — | — |
| 2019-03-14 | $145.00 | $145.00 | 68 | — | — |
| 2019-03-13 | $135.00 | $135.00 | 1,208 | — | — |
| 2019-03-12 | $142.75 | $142.75 | 124 | — | — |
| 2019-03-11 | $138.25 | $138.25 | 120 | — | — |
| 2019-03-08 | $133.25 | $133.25 | 136 | — | — |
| 2019-03-07 | $136.50 | $136.50 | 1,884 | — | — |
| 2019-03-06 | $147.00 | $147.00 | 244 | — | — |
| 2019-03-05 | $147.50 | $147.50 | 296 | — | — |
| 2019-03-04 | $146.75 | $146.75 | 780 | — | — |
| 2019-03-01 | $152.32 | $152.32 | 2,376 | — | — |
| 2019-02-28 | $155.00 | $155.00 | 444 | — | — |
| 2019-02-27 | $151.25 | $151.25 | 172 | — | — |
| 2019-02-26 | $148.75 | $148.75 | 632 | — | — |
| 2019-02-25 | $161.25 | $161.25 | 5,364 | — | — |
| 2019-02-22 | $172.25 | $172.25 | 2,560 | — | — |
| 2019-02-21 | $190.00 | $190.00 | 1,704 | — | — |
| 2019-02-20 | $197.50 | $197.50 | 3,064 | — | — |
| 2019-02-19 | $176.50 | $176.50 | 11,260 | — | — |
| 2019-02-15 | $213.25 | $213.25 | 1,052 | — | — |