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
- 2019-02-05 to 2026-08-28
- 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 | $102.00 | $102.00 | 51 | — | — |
| 2019-12-30 | $81.39 | $81.39 | 24 | — | — |
| 2019-12-27 | $72.00 | $72.00 | 74 | — | — |
| 2019-12-26 | $86.39 | $86.39 | 104 | — | — |
| 2019-12-24 | $72.00 | $72.00 | 11 | — | — |
| 2019-12-23 | $83.52 | $83.52 | 23 | — | — |
| 2019-12-20 | $78.00 | $78.00 | 9 | — | — |
| 2019-12-19 | $78.00 | $78.00 | 12 | — | — |
| 2019-12-18 | $67.20 | $67.20 | 9 | — | — |
| 2019-12-17 | $84.00 | $84.00 | 9 | — | — |
| 2019-12-16 | $67.20 | $67.20 | 12 | — | — |
| 2019-12-13 | $78.00 | $78.00 | 24 | — | — |
| 2019-12-12 | $78.00 | $78.00 | 19 | — | — |
| 2019-12-11 | $77.28 | $77.28 | 8 | — | — |
| 2019-12-10 | $84.00 | $84.00 | 3 | — | — |
| 2019-12-09 | $84.00 | $84.00 | 0 | — | — |
| 2019-12-06 | $84.00 | $84.00 | 63 | — | — |
| 2019-12-05 | $96.00 | $96.00 | 244 | — | — |
| 2019-12-04 | $86.40 | $86.40 | 43 | — | — |
| 2019-12-03 | $88.20 | $88.20 | 42 | — | — |
| 2019-12-02 | $72.00 | $72.00 | 14 | — | — |
| 2019-11-29 | $90.00 | $90.00 | 12 | — | — |
| 2019-11-27 | $84.00 | $84.00 | 11 | — | — |
| 2019-11-26 | $84.00 | $84.00 | 26 | — | — |
| 2019-11-25 | $78.00 | $78.00 | 0 | — | — |
| 2019-11-22 | $78.00 | $78.00 | 25 | — | — |
| 2019-11-21 | $78.00 | $78.00 | 9 | — | — |
| 2019-11-20 | $96.00 | $96.00 | 9 | — | — |
| 2019-11-19 | $102.00 | $102.00 | 14 | — | — |
| 2019-11-18 | $76.80 | $76.80 | 10 | — | — |
| 2019-11-15 | $112.80 | $112.80 | 1 | — | — |
| 2019-11-14 | $99.60 | $99.60 | 9 | — | — |
| 2019-11-13 | $103.20 | $103.20 | 10 | — | — |
| 2019-11-12 | $84.00 | $84.00 | 44 | — | — |
| 2019-11-11 | $84.00 | $84.00 | 19 | — | — |
| 2019-11-08 | $78.01 | $78.01 | 4 | — | — |
| 2019-11-07 | $105.60 | $105.60 | 17 | — | — |
| 2019-11-06 | $96.00 | $96.00 | 20 | — | — |
| 2019-11-05 | $117.60 | $117.60 | 47 | — | — |
| 2019-11-04 | $180.00 | $180.00 | 2 | — | — |
| 2019-11-01 | $121.20 | $121.20 | 0 | — | — |
| 2019-10-31 | $99.60 | $99.60 | 12 | — | — |
| 2019-10-30 | $115.20 | $115.20 | 17 | — | — |
| 2019-10-29 | $115.20 | $115.20 | 1 | — | — |
| 2019-10-28 | $120.00 | $120.00 | 10 | — | — |
| 2019-10-25 | $81.00 | $81.00 | 8 | — | — |
| 2019-10-24 | $83.40 | $83.40 | 20 | — | — |
| 2019-10-23 | $90.01 | $90.01 | 4 | — | — |
| 2019-10-22 | $102.96 | $102.96 | 9 | — | — |
| 2019-10-21 | $94.80 | $94.80 | 9 | — | — |
| 2019-10-18 | $107.99 | $107.99 | 0 | — | — |
| 2019-10-17 | $107.99 | $107.99 | 0 | — | — |
| 2019-10-16 | $107.99 | $107.99 | 0 | — | — |
| 2019-10-15 | $108.00 | $108.00 | 1 | — | — |
| 2019-10-14 | $105.00 | $105.00 | 3 | — | — |
| 2019-10-11 | $108.00 | $108.00 | 83 | — | — |
| 2019-10-10 | $108.00 | $108.00 | 3 | — | — |
| 2019-10-09 | $102.00 | $102.00 | 1 | — | — |
| 2019-10-08 | $108.00 | $108.00 | 5 | — | — |
| 2019-10-07 | $96.00 | $96.00 | 12 | — | — |
| 2019-10-04 | $99.60 | $99.60 | 26 | — | — |
| 2019-10-03 | $99.60 | $99.60 | 49 | — | — |
| 2019-10-02 | $84.00 | $84.00 | 212 | — | — |
| 2019-10-01 | $84.00 | $84.00 | 13 | — | — |
| 2019-09-30 | $74.41 | $74.41 | 69 | — | — |
| 2019-09-27 | $104.40 | $104.40 | 0 | — | — |
| 2019-09-26 | $88.80 | $88.80 | 58 | — | — |
| 2019-09-25 | $106.56 | $106.56 | 92 | — | — |
| 2019-09-24 | $103.20 | $103.20 | 5 | — | — |
| 2019-09-23 | $102.00 | $102.00 | 80 | — | — |
| 2019-09-20 | $106.79 | $106.79 | 6 | — | — |
| 2019-09-19 | $108.00 | $108.00 | 31 | — | — |
| 2019-09-18 | $108.00 | $108.00 | 0 | — | — |
| 2019-09-17 | $108.00 | $108.00 | 31 | — | — |
| 2019-09-16 | $114.00 | $114.00 | 77 | — | — |
| 2019-09-13 | $87.72 | $87.72 | 143 | — | — |
| 2019-09-12 | $99.60 | $99.60 | 120 | — | — |
| 2019-09-11 | $99.61 | $99.61 | 45 | — | — |
| 2019-09-10 | $120.42 | $120.42 | 36 | — | — |
| 2019-09-09 | $150.00 | $150.00 | 43 | — | — |
| 2019-09-06 | $234.00 | $234.00 | 197 | — | — |
| 2019-09-05 | $219.60 | $219.60 | 21 | — | — |
| 2019-09-04 | $336.00 | $336.00 | 12 | — | — |
| 2019-09-03 | $342.00 | $342.00 | 37 | — | — |
| 2019-08-30 | $306.00 | $306.00 | 17 | — | — |
| 2019-08-29 | $612.00 | $612.00 | 25 | — | — |
| 2019-08-28 | $614.40 | $614.40 | 31 | — | — |
| 2019-08-27 | $780.00 | $780.00 | 7 | — | — |
| 2019-08-26 | $660.00 | $660.00 | 13 | — | — |
| 2019-08-23 | $540.00 | $540.00 | 1 | — | — |
| 2019-08-22 | $516.00 | $516.00 | 5 | — | — |
| 2019-08-21 | $492.00 | $492.00 | 4 | — | — |
| 2019-08-20 | $480.00 | $480.00 | 8 | — | — |
| 2019-08-19 | $472.80 | $472.80 | 6 | — | — |
| 2019-08-16 | $456.00 | $456.00 | 0 | — | — |
| 2019-08-15 | $456.00 | $456.00 | 1 | — | — |
| 2019-08-14 | $456.00 | $456.00 | 1 | — | — |
| 2019-08-13 | $474.00 | $474.00 | 9 | — | — |
| 2019-08-12 | $474.00 | $474.00 | 0 | — | — |
| 2019-08-09 | $474.00 | $474.00 | 3 | — | — |
| 2019-08-08 | $432.00 | $432.00 | 2 | — | — |
| 2019-08-07 | $386.40 | $386.40 | 9 | — | — |
| 2019-08-06 | $455.99 | $455.99 | 0 | — | — |
| 2019-08-05 | $455.99 | $455.99 | 3 | — | — |
| 2019-08-02 | $456.00 | $456.00 | 13 | — | — |
| 2019-08-01 | $420.00 | $420.00 | 4 | — | — |
| 2019-07-31 | $390.00 | $390.00 | 13 | — | — |
| 2019-07-30 | $390.00 | $390.00 | 9 | — | — |
| 2019-07-29 | $330.00 | $330.00 | 5 | — | — |
| 2019-07-26 | $300.00 | $300.00 | 0 | — | — |
| 2019-07-25 | $300.00 | $300.00 | 2 | — | — |
| 2019-07-24 | $300.00 | $300.00 | 5 | — | — |
| 2019-07-23 | $282.00 | $282.00 | 1 | — | — |
| 2019-07-22 | $240.00 | $240.00 | 2 | — | — |
| 2019-07-19 | $216.00 | $216.00 | 4 | — | — |
| 2019-07-18 | $162.00 | $162.00 | 50 | — | — |
| 2019-07-17 | $150.60 | $150.60 | 4 | — | — |
| 2019-07-16 | $156.00 | $156.00 | 0 | — | — |
| 2019-07-15 | $156.00 | $156.00 | 1 | — | — |
| 2019-07-12 | $138.00 | $138.00 | 3 | — | — |
| 2019-07-11 | $156.00 | $156.00 | 0 | — | — |
| 2019-07-10 | $156.00 | $156.00 | 2 | — | — |
| 2019-07-09 | $156.00 | $156.00 | 3 | — | — |
| 2019-07-08 | $156.00 | $156.00 | 0 | — | — |
| 2019-07-05 | $156.00 | $156.00 | 4 | — | — |
| 2019-07-03 | $150.00 | $150.00 | 2 | — | — |
| 2019-07-02 | $93.60 | $93.60 | 8 | — | — |
| 2019-07-01 | $150.00 | $150.00 | 9 | — | — |
| 2019-06-28 | $156.00 | $156.00 | 12 | — | — |
| 2019-06-27 | $120.00 | $120.00 | 1 | — | — |
| 2019-06-26 | $163.20 | $163.20 | 3 | — | — |
| 2019-06-25 | $163.20 | $163.20 | 0 | — | — |
| 2019-06-24 | $163.20 | $163.20 | 6 | — | — |
| 2019-06-21 | $154.80 | $154.80 | 0 | — | — |
| 2019-06-20 | $154.80 | $154.80 | 12 | — | — |
| 2019-06-19 | $142.80 | $142.80 | 1 | — | — |
| 2019-06-18 | $120.00 | $120.00 | 6 | — | — |
| 2019-06-17 | $138.00 | $138.00 | 0 | — | — |
| 2019-06-14 | $138.00 | $138.00 | 0 | — | — |
| 2019-06-13 | $138.00 | $138.00 | 0 | — | — |
| 2019-06-12 | $138.00 | $138.00 | 0 | — | — |
| 2019-06-11 | $138.00 | $138.00 | 0 | — | — |
| 2019-06-10 | $138.00 | $138.00 | 0 | — | — |
| 2019-06-07 | $138.00 | $138.00 | 0 | — | — |
| 2019-06-06 | $138.00 | $138.00 | 4 | — | — |
| 2019-06-05 | $112.80 | $112.80 | 3 | — | — |
| 2019-06-04 | $118.80 | $118.80 | 0 | — | — |
| 2019-06-03 | $118.80 | $118.80 | 0 | — | — |
| 2019-05-31 | $118.80 | $118.80 | 10 | — | — |
| 2019-05-30 | $148.80 | $148.80 | 0 | — | — |
| 2019-05-29 | $148.80 | $148.80 | 0 | — | — |
| 2019-05-28 | $148.80 | $148.80 | 0 | — | — |
| 2019-05-24 | $148.80 | $148.80 | 0 | — | — |
| 2019-05-23 | $148.80 | $148.80 | 0 | — | — |
| 2019-05-22 | $148.80 | $148.80 | 0 | — | — |
| 2019-05-21 | $148.80 | $148.80 | 0 | — | — |
| 2019-05-20 | $148.80 | $148.80 | 0 | — | — |
| 2019-05-17 | $148.80 | $148.80 | 0 | — | — |
| 2019-05-16 | $148.80 | $148.80 | 0 | — | — |
| 2019-05-15 | $148.80 | $148.80 | 0 | — | — |
| 2019-05-14 | $148.80 | $148.80 | 21 | — | — |
| 2019-05-13 | $120.00 | $120.00 | 0 | — | — |
| 2019-05-10 | $120.00 | $120.00 | 1 | — | — |
| 2019-05-09 | $102.00 | $102.00 | 9 | — | — |
| 2019-05-08 | $58.86 | $58.86 | 0 | — | — |
| 2019-05-07 | $58.86 | $58.86 | 0 | — | — |
| 2019-05-06 | $58.86 | $58.86 | 0 | — | — |
| 2019-05-03 | $58.86 | $58.86 | 0 | — | — |
| 2019-05-02 | $58.86 | $58.86 | 0 | — | — |
| 2019-05-01 | $58.86 | $58.86 | 0 | — | — |
| 2019-04-30 | $58.86 | $58.86 | 0 | — | — |
| 2019-04-29 | $58.86 | $58.86 | 0 | — | — |
| 2019-04-26 | $58.86 | $58.86 | 0 | — | — |
| 2019-04-25 | $58.86 | $58.86 | 0 | — | — |
| 2019-04-24 | $58.86 | $58.86 | 0 | — | — |
| 2019-04-23 | $58.86 | $58.86 | 0 | — | — |
| 2019-04-22 | $58.86 | $58.86 | 0 | — | — |
| 2019-04-18 | $58.86 | $58.86 | 0 | — | — |
| 2019-04-17 | $58.86 | $58.86 | 0 | — | — |
| 2019-04-16 | $58.86 | $58.86 | 0 | — | — |
| 2019-04-15 | $58.86 | $58.86 | 0 | — | — |
| 2019-04-12 | $58.86 | $58.86 | 0 | — | — |
| 2019-04-11 | $58.86 | $58.86 | 0 | — | — |
| 2019-04-10 | $58.86 | $58.86 | 0 | — | — |
| 2019-04-09 | $58.86 | $58.86 | 0 | — | — |
| 2019-04-08 | $58.86 | $58.86 | 0 | — | — |
| 2019-04-05 | $58.86 | $58.86 | 0 | — | — |
| 2019-04-04 | $58.86 | $58.86 | 0 | — | — |
| 2019-04-03 | $58.86 | $58.86 | 0 | — | — |
| 2019-04-02 | $58.86 | $58.86 | 0 | — | — |
| 2019-04-01 | $58.86 | $58.86 | 0 | — | — |
| 2019-03-29 | $58.86 | $58.86 | 0 | — | — |
| 2019-03-28 | $58.86 | $58.86 | 0 | — | — |
| 2019-03-27 | $58.86 | $58.86 | 0 | — | — |
| 2019-03-26 | $58.86 | $58.86 | 0 | — | — |
| 2019-03-25 | $58.86 | $58.86 | 0 | — | — |
| 2019-03-22 | $58.86 | $58.86 | 0 | — | — |
| 2019-03-21 | $58.86 | $58.86 | 3 | — | — |
| 2019-03-20 | $49.56 | $49.56 | 6 | — | — |
| 2019-03-19 | $45.60 | $45.60 | 1 | — | — |
| 2019-03-18 | $72.00 | $72.00 | 4 | — | — |
| 2019-03-15 | $45.60 | $45.60 | 20 | — | — |
| 2019-03-14 | $72.00 | $72.00 | 0 | — | — |
| 2019-03-13 | $72.00 | $72.00 | 0 | — | — |
| 2019-03-12 | $72.00 | $72.00 | 0 | — | — |
| 2019-03-11 | $72.00 | $72.00 | 0 | — | — |
| 2019-03-08 | $72.00 | $72.00 | 0 | — | — |
| 2019-03-07 | $72.00 | $72.00 | 0 | — | — |
| 2019-03-06 | $72.00 | $72.00 | 12 | — | — |
| 2019-03-05 | $72.00 | $72.00 | 4 | — | — |
| 2019-03-04 | $72.00 | $72.00 | 0 | — | — |
| 2019-03-01 | $84.00 | $84.00 | 0 | — | — |
| 2019-02-28 | $84.00 | $84.00 | 0 | — | — |
| 2019-02-27 | $84.00 | $84.00 | 0 | — | — |
| 2019-02-26 | $84.00 | $84.00 | 0 | — | — |
| 2019-02-25 | $84.00 | $84.00 | 0 | — | — |
| 2019-02-22 | $84.00 | $84.00 | 0 | — | — |
| 2019-02-21 | $84.00 | $84.00 | 0 | — | — |
| 2019-02-20 | $84.00 | $84.00 | 0 | — | — |
| 2019-02-19 | $84.00 | $84.00 | 16 | — | — |
| 2019-02-15 | $78.00 | $78.00 | 0 | — | — |
| 2019-02-14 | $78.00 | $78.00 | 8 | — | — |
| 2019-02-13 | $72.00 | $72.00 | 68 | — | — |
| 2019-02-12 | $66.00 | $66.00 | 8 | — | — |
| 2019-02-11 | $65.40 | $65.40 | 5 | — | — |
| 2019-02-08 | $63.00 | $63.00 | 18 | — | — |
| 2019-02-07 | $61.20 | $61.20 | 12 | — | — |
| 2019-02-06 | $54.00 | $54.00 | 48 | — | — |
| 2019-02-05 | $61.20 | $61.20 | 227 | — | — |