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
- 1997-05-21 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 | $247.20 | $247.20 | 263 | — | — |
| 2019-12-30 | $244.80 | $244.80 | 448 | — | — |
| 2019-12-27 | $242.40 | $242.40 | 1,395 | — | — |
| 2019-12-26 | $252.00 | $252.00 | 5,695 | — | — |
| 2019-12-24 | $242.40 | $242.40 | 34 | — | — |
| 2019-12-23 | $242.40 | $242.40 | 33 | — | — |
| 2019-12-20 | $252.00 | $252.00 | 41 | — | — |
| 2019-12-19 | $259.20 | $259.20 | 3 | — | — |
| 2019-12-18 | $249.60 | $249.60 | 45 | — | — |
| 2019-12-17 | $249.60 | $249.60 | 70 | — | — |
| 2019-12-16 | $254.40 | $254.40 | 37 | — | — |
| 2019-12-13 | $252.00 | $252.00 | 554 | — | — |
| 2019-12-12 | $268.80 | $268.80 | 3 | — | — |
| 2019-12-11 | $266.40 | $266.40 | 45 | — | — |
| 2019-12-10 | $273.60 | $273.60 | 36 | — | — |
| 2019-12-09 | $280.80 | $280.80 | 1 | — | — |
| 2019-12-06 | $283.20 | $283.20 | 0 | — | — |
| 2019-12-05 | $283.20 | $283.20 | 6 | — | — |
| 2019-12-04 | $290.40 | $290.40 | 65 | — | — |
| 2019-12-03 | $280.80 | $280.80 | 19 | — | — |
| 2019-12-02 | $283.20 | $283.20 | 5 | — | — |
| 2019-11-29 | $288.00 | $288.00 | 28 | — | — |
| 2019-11-27 | $276.00 | $276.00 | 70 | — | — |
| 2019-11-26 | $268.80 | $268.80 | 88 | — | — |
| 2019-11-25 | $271.20 | $271.20 | 39 | — | — |
| 2019-11-22 | $276.00 | $276.00 | 2 | — | — |
| 2019-11-21 | $256.80 | $256.80 | 71 | — | — |
| 2019-11-20 | $264.00 | $264.00 | 16 | — | — |
| 2019-11-19 | $264.00 | $264.00 | 56 | — | — |
| 2019-11-18 | $271.20 | $271.20 | 21 | — | — |
| 2019-11-15 | $268.80 | $268.80 | 95 | — | — |
| 2019-11-14 | $273.60 | $273.60 | 152 | — | — |
| 2019-11-13 | $266.40 | $266.40 | 49 | — | — |
| 2019-11-12 | $276.00 | $276.00 | 55 | — | — |
| 2019-11-11 | $295.20 | $295.20 | 231 | — | — |
| 2019-11-08 | $278.40 | $278.40 | 34 | — | — |
| 2019-11-07 | $285.60 | $285.60 | 21 | — | — |
| 2019-11-06 | $292.80 | $292.80 | 35 | — | — |
| 2019-11-05 | $285.60 | $285.60 | 83 | — | — |
| 2019-11-04 | $283.20 | $283.20 | 31 | — | — |
| 2019-11-01 | $276.00 | $276.00 | 14 | — | — |
| 2019-10-31 | $276.00 | $276.00 | 186 | — | — |
| 2019-10-30 | $278.40 | $278.40 | 388 | — | — |
| 2019-10-29 | $271.20 | $271.20 | 35 | — | — |
| 2019-10-28 | $278.40 | $278.40 | 50 | — | — |
| 2019-10-25 | $271.20 | $271.20 | 188 | — | — |
| 2019-10-24 | $278.40 | $278.40 | 48 | — | — |
| 2019-10-23 | $278.40 | $278.40 | 230 | — | — |
| 2019-10-22 | $278.40 | $278.40 | 383 | — | — |
| 2019-10-21 | $307.20 | $307.20 | 200 | — | — |
| 2019-10-18 | $312.00 | $312.00 | 4,412 | — | — |
| 2019-10-17 | $268.80 | $268.80 | 36 | — | — |
| 2019-10-16 | $266.40 | $266.40 | 245 | — | — |
| 2019-10-15 | $264.00 | $264.00 | 360 | — | — |
| 2019-10-14 | $276.00 | $276.00 | 41 | — | — |
| 2019-10-11 | $273.60 | $273.60 | 64 | — | — |
| 2019-10-10 | $268.80 | $268.80 | 22 | — | — |
| 2019-10-09 | $264.00 | $264.00 | 107 | — | — |
| 2019-10-08 | $268.80 | $268.80 | 715 | — | — |
| 2019-10-07 | $283.20 | $283.20 | 706 | — | — |
| 2019-10-04 | $249.60 | $249.60 | 172 | — | — |
| 2019-10-03 | $252.00 | $252.00 | 74 | — | — |
| 2019-10-02 | $256.80 | $256.80 | 28 | — | — |
| 2019-10-01 | $264.00 | $264.00 | 88 | — | — |
| 2019-09-30 | $273.60 | $273.60 | 18 | — | — |
| 2019-09-27 | $276.00 | $276.00 | 93 | — | — |
| 2019-09-26 | $273.60 | $273.60 | 64 | — | — |
| 2019-09-25 | $273.60 | $273.60 | 619 | — | — |
| 2019-09-24 | $316.80 | $316.80 | 201 | — | — |
| 2019-09-23 | $324.00 | $324.00 | 276 | — | — |
| 2019-09-20 | $348.00 | $348.00 | 545 | — | — |
| 2019-09-19 | $331.20 | $331.20 | 447 | — | — |
| 2019-09-18 | $355.20 | $355.20 | 374 | — | — |
| 2019-09-17 | $340.80 | $340.80 | 428 | — | — |
| 2019-09-16 | $367.20 | $367.20 | 1,982 | — | — |
| 2019-09-13 | $362.40 | $362.40 | 44,655 | — | — |
| 2019-09-12 | $283.20 | $283.20 | 474 | — | — |
| 2019-09-11 | $295.20 | $295.20 | 2,048 | — | — |
| 2019-09-10 | $220.80 | $220.80 | 10 | — | — |
| 2019-09-09 | $216.00 | $216.00 | 78 | — | — |
| 2019-09-06 | $228.00 | $228.00 | 95 | — | — |
| 2019-09-05 | $213.60 | $213.60 | 11 | — | — |
| 2019-09-04 | $216.00 | $216.00 | 51 | — | — |
| 2019-09-03 | $230.40 | $230.40 | 19 | — | — |
| 2019-08-30 | $230.40 | $230.40 | 33 | — | — |
| 2019-08-29 | $218.40 | $218.40 | 118 | — | — |
| 2019-08-28 | $240.00 | $240.00 | 43 | — | — |
| 2019-08-27 | $237.60 | $237.60 | 120 | — | — |
| 2019-08-26 | $225.60 | $225.60 | 43 | — | — |
| 2019-08-23 | $247.20 | $247.20 | 136 | — | — |
| 2019-08-22 | $240.00 | $240.00 | 53 | — | — |
| 2019-08-21 | $242.40 | $242.40 | 585 | — | — |
| 2019-08-20 | $271.20 | $271.20 | 957 | — | — |
| 2019-08-19 | $230.40 | $230.40 | 28 | — | — |
| 2019-08-16 | $223.20 | $223.20 | 40 | — | — |
| 2019-08-15 | $223.20 | $223.20 | 4 | — | — |
| 2019-08-14 | $223.20 | $223.20 | 9 | — | — |
| 2019-08-13 | $225.60 | $225.60 | 14 | — | — |
| 2019-08-12 | $244.80 | $244.80 | 35 | — | — |
| 2019-08-09 | $244.80 | $244.80 | 35 | — | — |
| 2019-08-08 | $228.00 | $228.00 | 19 | — | — |
| 2019-08-07 | $228.00 | $228.00 | 48 | — | — |
| 2019-08-06 | $225.60 | $225.60 | 14 | — | — |
| 2019-08-05 | $223.20 | $223.20 | 16 | — | — |
| 2019-08-02 | $240.00 | $240.00 | 30 | — | — |
| 2019-08-01 | $240.00 | $240.00 | 75 | — | — |
| 2019-07-31 | $237.60 | $237.60 | 23 | — | — |
| 2019-07-30 | $242.40 | $242.40 | 18 | — | — |
| 2019-07-29 | $252.00 | $252.00 | 2 | — | — |
| 2019-07-26 | $242.40 | $242.40 | 22 | — | — |
| 2019-07-25 | $244.80 | $244.80 | 4 | — | — |
| 2019-07-24 | $244.80 | $244.80 | 10 | — | — |
| 2019-07-23 | $261.60 | $261.60 | 27 | — | — |
| 2019-07-22 | $252.00 | $252.00 | 2 | — | — |
| 2019-07-19 | $240.00 | $240.00 | 33 | — | — |
| 2019-07-18 | $259.20 | $259.20 | 2 | — | — |
| 2019-07-17 | $256.80 | $256.80 | 3 | — | — |
| 2019-07-16 | $247.20 | $247.20 | 30 | — | — |
| 2019-07-15 | $254.40 | $254.40 | 62 | — | — |
| 2019-07-12 | $264.00 | $264.00 | 40 | — | — |
| 2019-07-11 | $264.00 | $264.00 | 0 | — | — |
| 2019-07-10 | $264.00 | $264.00 | 83 | — | — |
| 2019-07-09 | $259.20 | $259.20 | 20 | — | — |
| 2019-07-08 | $259.20 | $259.20 | 36 | — | — |
| 2019-07-05 | $271.20 | $271.20 | 124 | — | — |
| 2019-07-03 | $276.00 | $276.00 | 487 | — | — |
| 2019-07-02 | $261.60 | $261.60 | 277 | — | — |
| 2019-07-01 | $249.60 | $249.60 | 42 | — | — |
| 2019-06-28 | $240.00 | $240.00 | 8 | — | — |
| 2019-06-27 | $247.20 | $247.20 | 48 | — | — |
| 2019-06-26 | $223.20 | $223.20 | 243 | — | — |
| 2019-06-25 | $242.40 | $242.40 | 93 | — | — |
| 2019-06-24 | $254.40 | $254.40 | 115 | — | — |
| 2019-06-21 | $264.00 | $264.00 | 99 | — | — |
| 2019-06-20 | $271.20 | $271.20 | 56 | — | — |
| 2019-06-19 | $276.00 | $276.00 | 40 | — | — |
| 2019-06-18 | $259.20 | $259.20 | 946 | — | — |
| 2019-06-17 | $244.80 | $244.80 | 34 | — | — |
| 2019-06-14 | $242.40 | $242.40 | 68 | — | — |
| 2019-06-13 | $242.40 | $242.40 | 138 | — | — |
| 2019-06-12 | $240.00 | $240.00 | 130 | — | — |
| 2019-06-11 | $230.40 | $230.40 | 10 | — | — |
| 2019-06-10 | $252.00 | $252.00 | 90 | — | — |
| 2019-06-07 | $244.80 | $244.80 | 91 | — | — |
| 2019-06-06 | $235.20 | $235.20 | 521 | — | — |
| 2019-06-05 | $240.00 | $240.00 | 264 | — | — |
| 2019-06-04 | $237.60 | $237.60 | 58 | — | — |
| 2019-06-03 | $220.80 | $220.80 | 532 | — | — |
| 2019-05-31 | $268.80 | $268.80 | 118 | — | — |
| 2019-05-30 | $273.60 | $273.60 | 964 | — | — |
| 2019-05-29 | $261.60 | $261.60 | 1,448 | — | — |
| 2019-05-28 | $240.00 | $240.00 | 41 | — | — |
| 2019-05-24 | $240.00 | $240.00 | 47 | — | — |
| 2019-05-23 | $235.20 | $235.20 | 32 | — | — |
| 2019-05-22 | $230.40 | $230.40 | 78 | — | — |
| 2019-05-21 | $235.20 | $235.20 | 113 | — | — |
| 2019-05-20 | $240.00 | $240.00 | 128 | — | — |
| 2019-05-17 | $242.40 | $242.40 | 189 | — | — |
| 2019-05-16 | $242.40 | $242.40 | 883 | — | — |
| 2019-05-15 | $220.80 | $220.80 | 698 | — | — |
| 2019-05-14 | $247.20 | $247.20 | 721 | — | — |
| 2019-05-13 | $254.40 | $254.40 | 1,405 | — | — |
| 2019-05-10 | $225.60 | $225.60 | 943 | — | — |
| 2019-05-09 | $218.40 | $218.40 | 2,240 | — | — |
| 2019-05-08 | $386.40 | $386.40 | 452 | — | — |
| 2019-05-07 | $391.20 | $391.20 | 207 | — | — |
| 2019-05-06 | $412.80 | $412.80 | 93 | — | — |
| 2019-05-03 | $410.40 | $410.40 | 221 | — | — |
| 2019-05-02 | $386.40 | $386.40 | 98 | — | — |
| 2019-05-01 | $374.40 | $374.40 | 165 | — | — |
| 2019-04-30 | $412.80 | $412.80 | 5 | — | — |
| 2019-04-29 | $410.40 | $410.40 | 108 | — | — |
| 2019-04-26 | $408.00 | $408.00 | 258 | — | — |
| 2019-04-25 | $420.00 | $420.00 | 24 | — | — |
| 2019-04-24 | $422.40 | $422.40 | 15 | — | — |
| 2019-04-23 | $424.80 | $424.80 | 110 | — | — |
| 2019-04-22 | $427.20 | $427.20 | 11 | — | — |
| 2019-04-18 | $429.60 | $429.60 | 42 | — | — |
| 2019-04-17 | $424.80 | $424.80 | 63 | — | — |
| 2019-04-16 | $439.20 | $439.20 | 86 | — | — |
| 2019-04-15 | $439.20 | $439.20 | 80 | — | — |
| 2019-04-12 | $439.20 | $439.20 | 79 | — | — |
| 2019-04-11 | $432.00 | $432.00 | 75 | — | — |
| 2019-04-10 | $429.60 | $429.60 | 128 | — | — |
| 2019-04-09 | $434.40 | $434.40 | 259 | — | — |
| 2019-04-08 | $434.40 | $434.40 | 102 | — | — |
| 2019-04-05 | $436.80 | $436.80 | 70 | — | — |
| 2019-04-04 | $446.40 | $446.40 | 79 | — | — |
| 2019-04-03 | $434.40 | $434.40 | 95 | — | — |
| 2019-04-02 | $439.20 | $439.20 | 67 | — | — |
| 2019-04-01 | $453.60 | $453.60 | 93 | — | — |
| 2019-03-29 | $444.00 | $444.00 | 330 | — | — |
| 2019-03-28 | $468.00 | $468.00 | 1,389 | — | — |
| 2019-03-27 | $434.40 | $434.40 | 125 | — | — |
| 2019-03-26 | $436.80 | $436.80 | 89 | — | — |
| 2019-03-25 | $441.60 | $441.60 | 230 | — | — |
| 2019-03-22 | $458.40 | $458.40 | 74 | — | — |
| 2019-03-21 | $463.20 | $463.20 | 113 | — | — |
| 2019-03-20 | $453.60 | $453.60 | 231 | — | — |
| 2019-03-19 | $456.00 | $456.00 | 140 | — | — |
| 2019-03-18 | $453.60 | $453.60 | 46 | — | — |
| 2019-03-15 | $448.80 | $448.80 | 82 | — | — |
| 2019-03-14 | $460.80 | $460.80 | 1,184 | — | — |
| 2019-03-13 | $446.40 | $446.40 | 217 | — | — |
| 2019-03-12 | $463.20 | $463.20 | 407 | — | — |
| 2019-03-11 | $451.20 | $451.20 | 378 | — | — |
| 2019-03-08 | $429.60 | $429.60 | 136 | — | — |
| 2019-03-07 | $434.40 | $434.40 | 1,302 | — | — |
| 2019-03-06 | $424.80 | $424.80 | 75 | — | — |
| 2019-03-05 | $427.20 | $427.20 | 60 | — | — |
| 2019-03-04 | $424.80 | $424.80 | 132 | — | — |
| 2019-03-01 | $420.00 | $420.00 | 156 | — | — |
| 2019-02-28 | $420.00 | $420.00 | 138 | — | — |
| 2019-02-27 | $432.00 | $432.00 | 103 | — | — |
| 2019-02-26 | $415.20 | $415.20 | 223 | — | — |
| 2019-02-25 | $434.40 | $434.40 | 102 | — | — |
| 2019-02-22 | $439.20 | $439.20 | 483 | — | — |
| 2019-02-21 | $446.40 | $446.40 | 58 | — | — |
| 2019-02-20 | $451.20 | $451.20 | 157 | — | — |
| 2019-02-19 | $453.60 | $453.60 | 394 | — | — |
| 2019-02-15 | $424.80 | $424.80 | 265 | — | — |
| 2019-02-14 | $417.60 | $417.60 | 255 | — | — |
| 2019-02-13 | $432.00 | $432.00 | 334 | — | — |
| 2019-02-12 | $439.20 | $439.20 | 118 | — | — |
| 2019-02-11 | $444.00 | $444.00 | 171 | — | — |
| 2019-02-08 | $446.40 | $446.40 | 216 | — | — |
| 2019-02-07 | $460.80 | $460.80 | 114 | — | — |
| 2019-02-06 | $470.40 | $470.40 | 125 | — | — |
| 2019-02-05 | $480.00 | $480.00 | 218 | — | — |
| 2019-02-04 | $489.60 | $489.60 | 80 | — | — |
| 2019-02-01 | $489.60 | $489.60 | 246 | — | — |
| 2019-01-31 | $489.60 | $489.60 | 1,768 | — | — |
| 2019-01-30 | $484.80 | $484.80 | 194 | — | — |
| 2019-01-29 | $458.40 | $458.40 | 81 | — | — |
| 2019-01-28 | $451.20 | $451.20 | 162 | — | — |
| 2019-01-25 | $465.60 | $465.60 | 260 | — | — |
| 2019-01-24 | $484.80 | $484.80 | 560 | — | — |
| 2019-01-23 | $468.00 | $468.00 | 311 | — | — |
| 2019-01-22 | $453.60 | $453.60 | 206 | — | — |
| 2019-01-18 | $451.20 | $451.20 | 195 | — | — |
| 2019-01-17 | $456.00 | $456.00 | 329 | — | — |
| 2019-01-16 | $463.20 | $463.20 | 778 | — | — |
| 2019-01-15 | $458.40 | $458.40 | 597 | — | — |
| 2019-01-14 | $446.40 | $446.40 | 196 | — | — |
| 2019-01-11 | $446.40 | $446.40 | 237 | — | — |
| 2019-01-10 | $453.60 | $453.60 | 284 | — | — |
| 2019-01-09 | $460.80 | $460.80 | 498 | — | — |
| 2019-01-08 | $460.80 | $460.80 | 912 | — | — |
| 2019-01-07 | $432.00 | $432.00 | 109 | — | — |
| 2019-01-04 | $420.00 | $420.00 | 127 | — | — |
| 2019-01-03 | $412.80 | $412.80 | 200 | — | — |
| 2019-01-02 | $436.80 | $436.80 | 335 | — | — |