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
- 1994-04-04 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 | $348.00 | $348.00 | 338 | — | — |
| 2019-12-30 | $343.20 | $343.20 | 703 | — | — |
| 2019-12-27 | $340.80 | $340.80 | 372 | — | — |
| 2019-12-26 | $348.00 | $348.00 | 516 | — | — |
| 2019-12-24 | $333.60 | $333.60 | 254 | — | — |
| 2019-12-23 | $333.60 | $333.60 | 546 | — | — |
| 2019-12-20 | $331.20 | $331.20 | 601 | — | — |
| 2019-12-19 | $324.00 | $324.00 | 642 | — | — |
| 2019-12-18 | $331.20 | $331.20 | 922 | — | — |
| 2019-12-17 | $326.40 | $326.40 | 1,509 | — | — |
| 2019-12-16 | $340.80 | $340.80 | 2,767 | — | — |
| 2019-12-13 | $302.40 | $302.40 | 520 | — | — |
| 2019-12-12 | $297.60 | $297.60 | 1,128 | — | — |
| 2019-12-11 | $297.60 | $297.60 | 1,097 | — | — |
| 2019-12-10 | $288.00 | $288.00 | 702 | — | — |
| 2019-12-09 | $256.80 | $256.80 | 813 | — | — |
| 2019-12-06 | $283.20 | $283.20 | 1,703 | — | — |
| 2019-12-05 | $254.40 | $254.40 | 917 | — | — |
| 2019-12-04 | $242.40 | $242.40 | 438 | — | — |
| 2019-12-03 | $242.40 | $242.40 | 356 | — | — |
| 2019-12-02 | $230.40 | $230.40 | 444 | — | — |
| 2019-11-29 | $240.00 | $240.00 | 188 | — | — |
| 2019-11-27 | $249.60 | $249.60 | 198 | — | — |
| 2019-11-26 | $242.40 | $242.40 | 187 | — | — |
| 2019-11-25 | $235.20 | $235.20 | 268 | — | — |
| 2019-11-22 | $228.00 | $228.00 | 198 | — | — |
| 2019-11-21 | $228.00 | $228.00 | 157 | — | — |
| 2019-11-20 | $228.00 | $228.00 | 268 | — | — |
| 2019-11-19 | $228.00 | $228.00 | 168 | — | — |
| 2019-11-18 | $220.80 | $220.80 | 169 | — | — |
| 2019-11-15 | $225.60 | $225.60 | 261 | — | — |
| 2019-11-14 | $230.40 | $230.40 | 154 | — | — |
| 2019-11-13 | $237.60 | $237.60 | 120 | — | — |
| 2019-11-12 | $240.00 | $240.00 | 868 | — | — |
| 2019-11-11 | $254.40 | $254.40 | 181 | — | — |
| 2019-11-08 | $252.00 | $252.00 | 211 | — | — |
| 2019-11-07 | $249.60 | $249.60 | 446 | — | — |
| 2019-11-06 | $237.60 | $237.60 | 391 | — | — |
| 2019-11-05 | $228.00 | $228.00 | 45 | — | — |
| 2019-11-04 | $230.40 | $230.40 | 209 | — | — |
| 2019-11-01 | $225.60 | $225.60 | 190 | — | — |
| 2019-10-31 | $216.00 | $216.00 | 141 | — | — |
| 2019-10-30 | $218.40 | $218.40 | 130 | — | — |
| 2019-10-29 | $225.60 | $225.60 | 82 | — | — |
| 2019-10-28 | $232.80 | $232.80 | 74 | — | — |
| 2019-10-25 | $228.00 | $228.00 | 430 | — | — |
| 2019-10-24 | $213.60 | $213.60 | 189 | — | — |
| 2019-10-23 | $223.20 | $223.20 | 72 | — | — |
| 2019-10-22 | $211.20 | $211.20 | 124 | — | — |
| 2019-10-21 | $216.00 | $216.00 | 76 | — | — |
| 2019-10-18 | $211.20 | $211.20 | 243 | — | — |
| 2019-10-17 | $220.80 | $220.80 | 87 | — | — |
| 2019-10-16 | $216.00 | $216.00 | 70 | — | — |
| 2019-10-15 | $216.00 | $216.00 | 68 | — | — |
| 2019-10-14 | $211.20 | $211.20 | 59 | — | — |
| 2019-10-11 | $213.60 | $213.60 | 131 | — | — |
| 2019-10-10 | $208.80 | $208.80 | 155 | — | — |
| 2019-10-09 | $211.20 | $211.20 | 189 | — | — |
| 2019-10-08 | $218.40 | $218.40 | 140 | — | — |
| 2019-10-07 | $220.80 | $220.80 | 129 | — | — |
| 2019-10-04 | $230.40 | $230.40 | 271 | — | — |
| 2019-10-03 | $235.20 | $235.20 | 1,597 | — | — |
| 2019-10-02 | $218.40 | $218.40 | 110 | — | — |
| 2019-10-01 | $220.80 | $220.80 | 145 | — | — |
| 2019-09-30 | $228.00 | $228.00 | 120 | — | — |
| 2019-09-27 | $223.20 | $223.20 | 78 | — | — |
| 2019-09-26 | $228.00 | $228.00 | 61 | — | — |
| 2019-09-25 | $223.20 | $223.20 | 251 | — | — |
| 2019-09-24 | $225.60 | $225.60 | 197 | — | — |
| 2019-09-23 | $220.80 | $220.80 | 124 | — | — |
| 2019-09-20 | $230.40 | $230.40 | 164 | — | — |
| 2019-09-19 | $220.80 | $220.80 | 69 | — | — |
| 2019-09-18 | $216.00 | $216.00 | 119 | — | — |
| 2019-09-17 | $223.20 | $223.20 | 410 | — | — |
| 2019-09-16 | $213.60 | $213.60 | 273 | — | — |
| 2019-09-13 | $211.20 | $211.20 | 225 | — | — |
| 2019-09-12 | $216.00 | $216.00 | 176 | — | — |
| 2019-09-11 | $220.80 | $220.80 | 207 | — | — |
| 2019-09-10 | $223.20 | $223.20 | 227 | — | — |
| 2019-09-09 | $225.60 | $225.60 | 465 | — | — |
| 2019-09-06 | $232.80 | $232.80 | 627 | — | — |
| 2019-09-05 | $232.80 | $232.80 | 578 | — | — |
| 2019-09-04 | $242.40 | $242.40 | 408 | — | — |
| 2019-09-03 | $252.00 | $252.00 | 395 | — | — |
| 2019-08-30 | $240.00 | $240.00 | 545 | — | — |
| 2019-08-29 | $244.80 | $244.80 | 1,437 | — | — |
| 2019-08-28 | $264.00 | $264.00 | 8,368 | — | — |
| 2019-08-27 | $259.20 | $259.20 | 186 | — | — |
| 2019-08-26 | $264.00 | $264.00 | 319 | — | — |
| 2019-08-23 | $256.80 | $256.80 | 352 | — | — |
| 2019-08-22 | $254.40 | $254.40 | 352 | — | — |
| 2019-08-21 | $261.60 | $261.60 | 80 | — | — |
| 2019-08-20 | $261.60 | $261.60 | 291 | — | — |
| 2019-08-19 | $249.60 | $249.60 | 470 | — | — |
| 2019-08-16 | $264.00 | $264.00 | 289 | — | — |
| 2019-08-15 | $252.00 | $252.00 | 185 | — | — |
| 2019-08-14 | $247.20 | $247.20 | 701 | — | — |
| 2019-08-13 | $268.80 | $268.80 | 243 | — | — |
| 2019-08-12 | $271.20 | $271.20 | 335 | — | — |
| 2019-08-09 | $273.60 | $273.60 | 777 | — | — |
| 2019-08-08 | $273.60 | $273.60 | 203 | — | — |
| 2019-08-07 | $280.80 | $280.80 | 196 | — | — |
| 2019-08-06 | $268.80 | $268.80 | 1,053 | — | — |
| 2019-08-05 | $278.40 | $278.40 | 225 | — | — |
| 2019-08-02 | $288.00 | $288.00 | 575 | — | — |
| 2019-08-01 | $295.20 | $295.20 | 1,208 | — | — |
| 2019-07-31 | $309.60 | $309.60 | 1,255 | — | — |
| 2019-07-30 | $314.40 | $314.40 | 2,585 | — | — |
| 2019-07-29 | $285.60 | $285.60 | 942 | — | — |
| 2019-07-26 | $254.40 | $254.40 | 692 | — | — |
| 2019-07-25 | $300.00 | $300.00 | 408 | — | — |
| 2019-07-24 | $300.00 | $300.00 | 1,284 | — | — |
| 2019-07-23 | $307.20 | $307.20 | 2,886 | — | — |
| 2019-07-22 | $290.40 | $290.40 | 1,063 | — | — |
| 2019-07-19 | $273.60 | $273.60 | 1,072 | — | — |
| 2019-07-18 | $280.80 | $280.80 | 1,622 | — | — |
| 2019-07-17 | $264.00 | $264.00 | 1,142 | — | — |
| 2019-07-16 | $254.40 | $254.40 | 5,588 | — | — |
| 2019-07-15 | $235.20 | $235.20 | 681 | — | — |
| 2019-07-12 | $235.20 | $235.20 | 506 | — | — |
| 2019-07-11 | $232.80 | $232.80 | 745 | — | — |
| 2019-07-10 | $216.00 | $216.00 | 383 | — | — |
| 2019-07-09 | $211.20 | $211.20 | 438 | — | — |
| 2019-07-08 | $208.80 | $208.80 | 3,990 | — | — |
| 2019-07-05 | $189.60 | $189.60 | 70 | — | — |
| 2019-07-03 | $180.00 | $180.00 | 63 | — | — |
| 2019-07-02 | $180.00 | $180.00 | 245 | — | — |
| 2019-07-01 | $172.80 | $172.80 | 93 | — | — |
| 2019-06-28 | $170.40 | $170.40 | 226 | — | — |
| 2019-06-27 | $172.80 | $172.80 | 19 | — | — |
| 2019-06-26 | $175.20 | $175.20 | 176 | — | — |
| 2019-06-25 | $180.00 | $180.00 | 352 | — | — |
| 2019-06-24 | $168.00 | $168.00 | 805 | — | — |
| 2019-06-21 | $170.40 | $170.40 | 95 | — | — |
| 2019-06-20 | $172.80 | $172.80 | 141 | — | — |
| 2019-06-19 | $175.20 | $175.20 | 86 | — | — |
| 2019-06-18 | $172.80 | $172.80 | 264 | — | — |
| 2019-06-17 | $172.80 | $172.80 | 107 | — | — |
| 2019-06-14 | $175.20 | $175.20 | 13 | — | — |
| 2019-06-13 | $168.00 | $168.00 | 293 | — | — |
| 2019-06-12 | $160.80 | $160.80 | 186 | — | — |
| 2019-06-11 | $168.00 | $168.00 | 48 | — | — |
| 2019-06-10 | $168.00 | $168.00 | 23 | — | — |
| 2019-06-07 | $170.40 | $170.40 | 35 | — | — |
| 2019-06-06 | $175.20 | $175.20 | 47 | — | — |
| 2019-06-05 | $172.80 | $172.80 | 54 | — | — |
| 2019-06-04 | $168.00 | $168.00 | 198 | — | — |
| 2019-06-03 | $165.60 | $165.60 | 177 | — | — |
| 2019-05-31 | $168.00 | $168.00 | 87 | — | — |
| 2019-05-30 | $172.80 | $172.80 | 85 | — | — |
| 2019-05-29 | $187.20 | $187.20 | 205 | — | — |
| 2019-05-28 | $180.00 | $180.00 | 98 | — | — |
| 2019-05-24 | $175.20 | $175.20 | 341 | — | — |
| 2019-05-23 | $168.00 | $168.00 | 357 | — | — |
| 2019-05-22 | $180.00 | $180.00 | 1,515 | — | — |
| 2019-05-21 | $163.20 | $163.20 | 113 | — | — |
| 2019-05-20 | $168.00 | $168.00 | 97 | — | — |
| 2019-05-17 | $177.60 | $177.60 | 358 | — | — |
| 2019-05-16 | $182.40 | $182.40 | 225 | — | — |
| 2019-05-15 | $199.20 | $199.20 | 173 | — | — |
| 2019-05-14 | $177.60 | $177.60 | 179 | — | — |
| 2019-05-13 | $172.80 | $172.80 | 157 | — | — |
| 2019-05-10 | $172.80 | $172.80 | 49 | — | — |
| 2019-05-09 | $172.80 | $172.80 | 111 | — | — |
| 2019-05-08 | $177.60 | $177.60 | 30 | — | — |
| 2019-05-07 | $172.80 | $172.80 | 181 | — | — |
| 2019-05-06 | $168.00 | $168.00 | 120 | — | — |
| 2019-05-03 | $170.40 | $170.40 | 169 | — | — |
| 2019-05-02 | $175.20 | $175.20 | 67 | — | — |
| 2019-05-01 | $170.40 | $170.40 | 186 | — | — |
| 2019-04-30 | $175.20 | $175.20 | 136 | — | — |
| 2019-04-29 | $175.20 | $175.20 | 536 | — | — |
| 2019-04-26 | $170.40 | $170.40 | 199 | — | — |
| 2019-04-25 | $172.80 | $172.80 | 433 | — | — |
| 2019-04-24 | $168.00 | $168.00 | 447 | — | — |
| 2019-04-23 | $175.20 | $175.20 | 2,225 | — | — |
| 2019-04-22 | $170.40 | $170.40 | 1,986 | — | — |
| 2019-04-18 | $189.60 | $189.60 | 10,231 | — | — |
| 2019-04-17 | $199.20 | $199.20 | 119 | — | — |
| 2019-04-16 | $196.80 | $196.80 | 151 | — | — |
| 2019-04-15 | $199.20 | $199.20 | 213 | — | — |
| 2019-04-12 | $206.40 | $206.40 | 113 | — | — |
| 2019-04-11 | $201.60 | $201.60 | 178 | — | — |
| 2019-04-10 | $206.40 | $206.40 | 437 | — | — |
| 2019-04-09 | $213.60 | $213.60 | 414 | — | — |
| 2019-04-08 | $213.60 | $213.60 | 200 | — | — |
| 2019-04-05 | $218.40 | $218.40 | 269 | — | — |
| 2019-04-04 | $216.00 | $216.00 | 397 | — | — |
| 2019-04-03 | $208.80 | $208.80 | 166 | — | — |
| 2019-04-02 | $213.60 | $213.60 | 172 | — | — |
| 2019-04-01 | $211.20 | $211.20 | 218 | — | — |
| 2019-03-29 | $220.80 | $220.80 | 158 | — | — |
| 2019-03-28 | $213.60 | $213.60 | 203 | — | — |
| 2019-03-27 | $211.20 | $211.20 | 198 | — | — |
| 2019-03-26 | $223.20 | $223.20 | 591 | — | — |
| 2019-03-25 | $235.20 | $235.20 | 247 | — | — |
| 2019-03-22 | $237.60 | $237.60 | 170 | — | — |
| 2019-03-21 | $232.80 | $232.80 | 165 | — | — |
| 2019-03-20 | $242.40 | $242.40 | 77 | — | — |
| 2019-03-19 | $240.00 | $240.00 | 375 | — | — |
| 2019-03-18 | $237.60 | $237.60 | 287 | — | — |
| 2019-03-15 | $230.40 | $230.40 | 423 | — | — |
| 2019-03-14 | $232.80 | $232.80 | 1,702 | — | — |
| 2019-03-13 | $218.40 | $218.40 | 224 | — | — |
| 2019-03-12 | $220.80 | $220.80 | 101 | — | — |
| 2019-03-11 | $218.40 | $218.40 | 76 | — | — |
| 2019-03-08 | $223.20 | $223.20 | 310 | — | — |
| 2019-03-07 | $230.40 | $230.40 | 663 | — | — |
| 2019-03-06 | $223.20 | $223.20 | 95 | — | — |
| 2019-03-05 | $223.20 | $223.20 | 22 | — | — |
| 2019-03-04 | $223.20 | $223.20 | 81 | — | — |
| 2019-03-01 | $228.00 | $228.00 | 189 | — | — |
| 2019-02-28 | $235.20 | $235.20 | 114 | — | — |
| 2019-02-27 | $220.80 | $220.80 | 75 | — | — |
| 2019-02-26 | $216.00 | $216.00 | 174 | — | — |
| 2019-02-25 | $218.40 | $218.40 | 110 | — | — |
| 2019-02-22 | $216.00 | $216.00 | 195 | — | — |
| 2019-02-21 | $216.00 | $216.00 | 101 | — | — |
| 2019-02-20 | $211.20 | $211.20 | 150 | — | — |
| 2019-02-19 | $218.40 | $218.40 | 67 | — | — |
| 2019-02-15 | $216.00 | $216.00 | 82 | — | — |
| 2019-02-14 | $225.60 | $225.60 | 331 | — | — |
| 2019-02-13 | $218.40 | $218.40 | 239 | — | — |
| 2019-02-12 | $211.20 | $211.20 | 558 | — | — |
| 2019-02-11 | $211.20 | $211.20 | 385 | — | — |
| 2019-02-08 | $211.20 | $211.20 | 187 | — | — |
| 2019-02-07 | $218.40 | $218.40 | 714 | — | — |
| 2019-02-06 | $213.60 | $213.60 | 50 | — | — |
| 2019-02-05 | $220.80 | $220.80 | 99 | — | — |
| 2019-02-04 | $220.80 | $220.80 | 257 | — | — |
| 2019-02-01 | $220.80 | $220.80 | 258 | — | — |
| 2019-01-31 | $216.00 | $216.00 | 310 | — | — |
| 2019-01-30 | $216.00 | $216.00 | 234 | — | — |
| 2019-01-29 | $220.80 | $220.80 | 278 | — | — |
| 2019-01-28 | $237.60 | $237.60 | 274 | — | — |
| 2019-01-25 | $223.20 | $223.20 | 1,164 | — | — |
| 2019-01-24 | $232.80 | $232.80 | 1,379 | — | — |
| 2019-01-23 | $249.60 | $249.60 | 22,215 | — | — |
| 2019-01-22 | $247.20 | $247.20 | 407 | — | — |
| 2019-01-18 | $247.20 | $247.20 | 316 | — | — |
| 2019-01-17 | $240.00 | $240.00 | 1,305 | — | — |
| 2019-01-16 | $237.60 | $237.60 | 38 | — | — |
| 2019-01-15 | $232.80 | $232.80 | 40 | — | — |
| 2019-01-14 | $242.40 | $242.40 | 174 | — | — |
| 2019-01-11 | $249.60 | $249.60 | 125 | — | — |
| 2019-01-10 | $235.20 | $235.20 | 103 | — | — |
| 2019-01-09 | $232.80 | $232.80 | 370 | — | — |
| 2019-01-08 | $242.40 | $242.40 | 275 | — | — |
| 2019-01-07 | $230.40 | $230.40 | 59 | — | — |
| 2019-01-04 | $232.80 | $232.80 | 275 | — | — |
| 2019-01-03 | $228.00 | $228.00 | 27 | — | — |
| 2019-01-02 | $230.40 | $230.40 | 174 | — | — |