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
- 2018-07-19 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 | $171.30 | $171.30 | 555,900 | — | — |
| 2019-12-30 | $157.20 | $157.20 | 231,190 | — | — |
| 2019-12-27 | $162.70 | $162.70 | 188,020 | — | — |
| 2019-12-26 | $165.50 | $165.50 | 202,740 | — | — |
| 2019-12-24 | $172.00 | $172.00 | 101,870 | — | — |
| 2019-12-23 | $170.30 | $170.30 | 162,230 | — | — |
| 2019-12-20 | $173.10 | $173.10 | 192,630 | — | — |
| 2019-12-19 | $173.10 | $173.10 | 184,730 | — | — |
| 2019-12-18 | $171.60 | $171.60 | 246,450 | — | — |
| 2019-12-17 | $178.40 | $178.40 | 198,940 | — | — |
| 2019-12-16 | $182.10 | $182.10 | 179,080 | — | — |
| 2019-12-13 | $186.00 | $186.00 | 147,230 | — | — |
| 2019-12-12 | $189.30 | $189.30 | 159,630 | — | — |
| 2019-12-11 | $182.00 | $182.00 | 123,890 | — | — |
| 2019-12-10 | $185.50 | $185.50 | 94,270 | — | — |
| 2019-12-09 | $192.00 | $192.00 | 188,950 | — | — |
| 2019-12-06 | $182.00 | $182.00 | 136,130 | — | — |
| 2019-12-05 | $183.90 | $183.90 | 156,230 | — | — |
| 2019-12-04 | $187.60 | $187.60 | 133,380 | — | — |
| 2019-12-03 | $195.50 | $195.50 | 118,650 | — | — |
| 2019-12-02 | $190.10 | $190.10 | 158,790 | — | — |
| 2019-11-29 | $198.40 | $198.40 | 104,290 | — | — |
| 2019-11-27 | $202.40 | $202.40 | 96,340 | — | — |
| 2019-11-26 | $200.50 | $200.50 | 179,660 | — | — |
| 2019-11-25 | $207.90 | $207.90 | 162,250 | — | — |
| 2019-11-22 | $213.30 | $213.30 | 186,580 | — | — |
| 2019-11-21 | $224.30 | $224.30 | 538,080 | — | — |
| 2019-11-20 | $209.20 | $209.20 | 226,790 | — | — |
| 2019-11-19 | $199.80 | $199.80 | 187,540 | — | — |
| 2019-11-18 | $199.10 | $199.10 | 156,850 | — | — |
| 2019-11-15 | $199.30 | $199.30 | 202,730 | — | — |
| 2019-11-14 | $198.10 | $198.10 | 266,610 | — | — |
| 2019-11-13 | $209.30 | $209.30 | 243,300 | — | — |
| 2019-11-12 | $215.70 | $215.70 | 327,300 | — | — |
| 2019-11-11 | $219.20 | $219.20 | 197,650 | — | — |
| 2019-11-08 | $234.20 | $234.20 | 221,820 | — | — |
| 2019-11-07 | $222.40 | $222.40 | 119,040 | — | — |
| 2019-11-06 | $228.90 | $228.90 | 133,980 | — | — |
| 2019-11-05 | $224.30 | $224.30 | 110,440 | — | — |
| 2019-11-04 | $221.00 | $221.00 | 89,610 | — | — |
| 2019-11-01 | $216.20 | $216.20 | 102,520 | — | — |
| 2019-10-31 | $223.10 | $223.10 | 90,670 | — | — |
| 2019-10-30 | $222.10 | $222.10 | 62,880 | — | — |
| 2019-10-29 | $221.50 | $221.50 | 100,510 | — | — |
| 2019-10-28 | $230.90 | $230.90 | 129,720 | — | — |
| 2019-10-25 | $236.70 | $236.70 | 165,200 | — | — |
| 2019-10-24 | $243.80 | $243.80 | 316,050 | — | — |
| 2019-10-23 | $226.30 | $226.30 | 87,050 | — | — |
| 2019-10-22 | $221.50 | $221.50 | 84,940 | — | — |
| 2019-10-21 | $224.40 | $224.40 | 91,620 | — | — |
| 2019-10-18 | $213.70 | $213.70 | 91,140 | — | — |
| 2019-10-17 | $224.90 | $224.90 | 121,170 | — | — |
| 2019-10-16 | $217.30 | $217.30 | 112,060 | — | — |
| 2019-10-15 | $221.20 | $221.20 | 213,330 | — | — |
| 2019-10-14 | $206.60 | $206.60 | 132,380 | — | — |
| 2019-10-11 | $209.60 | $209.60 | 181,790 | — | — |
| 2019-10-10 | $206.50 | $206.50 | 379,640 | — | — |
| 2019-10-09 | $238.70 | $238.70 | 56,120 | — | — |
| 2019-10-08 | $239.40 | $239.40 | 77,150 | — | — |
| 2019-10-07 | $242.60 | $242.60 | 69,750 | — | — |
| 2019-10-04 | $240.60 | $240.60 | 90,560 | — | — |
| 2019-10-03 | $248.80 | $248.80 | 125,100 | — | — |
| 2019-10-02 | $240.50 | $240.50 | 187,610 | — | — |
| 2019-10-01 | $241.80 | $241.80 | 119,550 | — | — |
| 2019-09-30 | $247.40 | $247.40 | 129,450 | — | — |
| 2019-09-27 | $259.40 | $259.40 | 144,450 | — | — |
| 2019-09-26 | $267.10 | $267.10 | 117,040 | — | — |
| 2019-09-25 | $266.00 | $266.00 | 104,500 | — | — |
| 2019-09-24 | $267.30 | $267.30 | 173,250 | — | — |
| 2019-09-23 | $281.90 | $281.90 | 79,110 | — | — |
| 2019-09-20 | $290.00 | $290.00 | 117,110 | — | — |
| 2019-09-19 | $299.60 | $299.60 | 165,400 | — | — |
| 2019-09-18 | $304.80 | $304.80 | 100,150 | — | — |
| 2019-09-17 | $305.00 | $305.00 | 119,440 | — | — |
| 2019-09-16 | $307.90 | $307.90 | 186,410 | — | — |
| 2019-09-13 | $316.50 | $316.50 | 140,440 | — | — |
| 2019-09-12 | $305.70 | $305.70 | 109,890 | — | — |
| 2019-09-11 | $307.10 | $307.10 | 158,750 | — | — |
| 2019-09-10 | $311.30 | $311.30 | 143,900 | — | — |
| 2019-09-09 | $301.50 | $301.50 | 261,050 | — | — |
| 2019-09-06 | $320.60 | $320.60 | 281,810 | — | — |
| 2019-09-05 | $320.80 | $320.80 | 372,720 | — | — |
| 2019-09-04 | $300.00 | $300.00 | 451,370 | — | — |
| 2019-09-03 | $301.00 | $301.00 | 462,970 | — | — |
| 2019-08-30 | $256.70 | $256.70 | 175,730 | — | — |
| 2019-08-29 | $267.40 | $267.40 | 155,810 | — | — |
| 2019-08-28 | $272.00 | $272.00 | 153,400 | — | — |
| 2019-08-27 | $264.90 | $264.90 | 214,680 | — | — |
| 2019-08-26 | $282.00 | $282.00 | 145,730 | — | — |
| 2019-08-23 | $282.90 | $282.90 | 239,020 | — | — |
| 2019-08-22 | $290.10 | $290.10 | 358,790 | — | — |
| 2019-08-21 | $323.40 | $323.40 | 351,870 | — | — |
| 2019-08-20 | $293.00 | $293.00 | 219,200 | — | — |
| 2019-08-19 | $299.30 | $299.30 | 395,520 | — | — |
| 2019-08-16 | $313.10 | $313.10 | 469,700 | — | — |
| 2019-08-15 | $351.20 | $351.20 | 287,050 | — | — |
| 2019-08-14 | $390.40 | $390.40 | 372,200 | — | — |
| 2019-08-13 | $460.20 | $460.20 | 378,160 | — | — |
| 2019-08-12 | $424.60 | $424.60 | 85,940 | — | — |
| 2019-08-09 | $425.70 | $425.70 | 126,550 | — | — |
| 2019-08-08 | $438.90 | $438.90 | 82,720 | — | — |
| 2019-08-07 | $419.30 | $419.30 | 57,750 | — | — |
| 2019-08-06 | $425.30 | $425.30 | 93,940 | — | — |
| 2019-08-05 | $422.90 | $422.90 | 99,250 | — | — |
| 2019-08-02 | $432.40 | $432.40 | 122,920 | — | — |
| 2019-08-01 | $403.50 | $403.50 | 48,990 | — | — |
| 2019-07-31 | $408.20 | $408.20 | 48,430 | — | — |
| 2019-07-30 | $407.60 | $407.60 | 54,480 | — | — |
| 2019-07-29 | $406.40 | $406.40 | 107,360 | — | — |
| 2019-07-26 | $420.90 | $420.90 | 59,430 | — | — |
| 2019-07-25 | $418.30 | $418.30 | 85,750 | — | — |
| 2019-07-24 | $429.80 | $429.80 | 78,850 | — | — |
| 2019-07-23 | $429.70 | $429.70 | 80,380 | — | — |
| 2019-07-22 | $422.00 | $422.00 | 89,470 | — | — |
| 2019-07-19 | $435.90 | $435.90 | 118,520 | — | — |
| 2019-07-18 | $434.10 | $434.10 | 102,730 | — | — |
| 2019-07-17 | $442.50 | $442.50 | 97,290 | — | — |
| 2019-07-16 | $444.10 | $444.10 | 80,940 | — | — |
| 2019-07-15 | $442.20 | $442.20 | 81,270 | — | — |
| 2019-07-12 | $433.40 | $433.40 | 147,940 | — | — |
| 2019-07-11 | $451.90 | $451.90 | 96,900 | — | — |
| 2019-07-10 | $459.30 | $459.30 | 106,970 | — | — |
| 2019-07-09 | $451.50 | $451.50 | 74,350 | — | — |
| 2019-07-08 | $454.50 | $454.50 | 144,670 | — | — |
| 2019-07-05 | $469.80 | $469.80 | 80,000 | — | — |
| 2019-07-03 | $477.40 | $477.40 | 68,380 | — | — |
| 2019-07-02 | $473.90 | $473.90 | 137,410 | — | — |
| 2019-07-01 | $493.00 | $493.00 | 188,900 | — | — |
| 2019-06-28 | $465.60 | $465.60 | 97,810 | — | — |
| 2019-06-27 | $463.50 | $463.50 | 133,440 | — | — |
| 2019-06-26 | $472.00 | $472.00 | 110,740 | — | — |
| 2019-06-25 | $468.10 | $468.10 | 109,900 | — | — |
| 2019-06-24 | $480.30 | $480.30 | 199,920 | — | — |
| 2019-06-21 | $504.50 | $504.50 | 419,510 | — | — |
| 2019-06-20 | $497.10 | $497.10 | 451,710 | — | — |
| 2019-06-19 | $454.70 | $454.70 | 267,040 | — | — |
| 2019-06-18 | $410.50 | $410.50 | 122,720 | — | — |
| 2019-06-17 | $404.10 | $404.10 | 191,920 | — | — |
| 2019-06-14 | $390.10 | $390.10 | 137,040 | — | — |
| 2019-06-13 | $407.00 | $407.00 | 116,720 | — | — |
| 2019-06-12 | $418.20 | $418.20 | 170,250 | — | — |
| 2019-06-11 | $404.90 | $404.90 | 289,890 | — | — |
| 2019-06-10 | $431.40 | $431.40 | 732,260 | — | — |
| 2019-06-07 | $388.00 | $388.00 | 257,830 | — | — |
| 2019-06-06 | $357.00 | $357.00 | 91,440 | — | — |
| 2019-06-05 | $355.90 | $355.90 | 107,820 | — | — |
| 2019-06-04 | $365.00 | $365.00 | 158,370 | — | — |
| 2019-06-03 | $346.60 | $346.60 | 225,560 | — | — |
| 2019-05-31 | $380.10 | $380.10 | 152,200 | — | — |
| 2019-05-30 | $391.20 | $391.20 | 112,180 | — | — |
| 2019-05-29 | $408.40 | $408.40 | 110,140 | — | — |
| 2019-05-28 | $427.60 | $427.60 | 101,020 | — | — |
| 2019-05-24 | $438.80 | $438.80 | 73,800 | — | — |
| 2019-05-23 | $447.90 | $447.90 | 88,140 | — | — |
| 2019-05-22 | $462.40 | $462.40 | 149,270 | — | — |
| 2019-05-21 | $445.80 | $445.80 | 89,870 | — | — |
| 2019-05-20 | $441.80 | $441.80 | 118,760 | — | — |
| 2019-05-17 | $456.60 | $456.60 | 129,510 | — | — |
| 2019-05-16 | $475.90 | $475.90 | 177,020 | — | — |
| 2019-05-15 | $489.00 | $489.00 | 439,020 | — | — |
| 2019-05-14 | $487.40 | $487.40 | 260,820 | — | — |
| 2019-05-13 | $464.70 | $464.70 | 160,740 | — | — |
| 2019-05-10 | $498.50 | $498.50 | 256,440 | — | — |
| 2019-05-09 | $464.00 | $464.00 | 90,790 | — | — |
| 2019-05-08 | $460.50 | $460.50 | 103,330 | — | — |
| 2019-05-07 | $472.20 | $472.20 | 130,930 | — | — |
| 2019-05-06 | $497.90 | $497.90 | 61,540 | — | — |
| 2019-05-03 | $502.20 | $502.20 | 58,110 | — | — |
| 2019-05-02 | $502.30 | $502.30 | 118,790 | — | — |
| 2019-05-01 | $519.50 | $519.50 | 77,830 | — | — |
| 2019-04-30 | $513.30 | $513.30 | 75,700 | — | — |
| 2019-04-29 | $527.30 | $527.30 | 127,700 | — | — |
| 2019-04-26 | $531.50 | $531.50 | 153,950 | — | — |
| 2019-04-25 | $512.70 | $512.70 | 131,790 | — | — |
| 2019-04-24 | $513.00 | $513.00 | 91,550 | — | — |
| 2019-04-23 | $502.60 | $502.60 | 127,720 | — | — |
| 2019-04-22 | $518.20 | $518.20 | 161,120 | — | — |
| 2019-04-18 | $489.70 | $489.70 | 193,160 | — | — |
| 2019-04-17 | $506.80 | $506.80 | 108,040 | — | — |
| 2019-04-16 | $501.60 | $501.60 | 143,790 | — | — |
| 2019-04-15 | $492.40 | $492.40 | 242,500 | — | — |
| 2019-04-12 | $529.10 | $529.10 | 207,640 | — | — |
| 2019-04-11 | $535.20 | $535.20 | 213,750 | — | — |
| 2019-04-10 | $570.50 | $570.50 | 79,070 | — | — |
| 2019-04-09 | $564.20 | $564.20 | 189,420 | — | — |
| 2019-04-08 | $566.80 | $566.80 | 272,550 | — | — |
| 2019-04-05 | $595.40 | $595.40 | 233,680 | — | — |
| 2019-04-04 | $610.90 | $610.90 | 164,030 | — | — |
| 2019-04-03 | $633.80 | $633.80 | 70,620 | — | — |
| 2019-04-02 | $637.30 | $637.30 | 126,800 | — | — |
| 2019-04-01 | $630.10 | $630.10 | 228,950 | — | — |
| 2019-03-29 | $655.20 | $655.20 | 78,480 | — | — |
| 2019-03-28 | $659.40 | $659.40 | 109,790 | — | — |
| 2019-03-27 | $648.50 | $648.50 | 143,110 | — | — |
| 2019-03-26 | $669.50 | $669.50 | 115,230 | — | — |
| 2019-03-25 | $677.80 | $677.80 | 125,000 | — | — |
| 2019-03-22 | $671.60 | $671.60 | 161,060 | — | — |
| 2019-03-21 | $702.50 | $702.50 | 109,730 | — | — |
| 2019-03-20 | $707.30 | $707.30 | 182,110 | — | — |
| 2019-03-19 | $697.90 | $697.90 | 421,930 | — | — |
| 2019-03-18 | $722.40 | $722.40 | 353,050 | — | — |
| 2019-03-15 | $725.00 | $725.00 | 141,810 | — | — |
| 2019-03-14 | $722.90 | $722.90 | 120,240 | — | — |
| 2019-03-13 | $718.00 | $718.00 | 120,560 | — | — |
| 2019-03-12 | $721.50 | $721.50 | 160,850 | — | — |
| 2019-03-11 | $700.00 | $700.00 | 161,800 | — | — |
| 2019-03-08 | $700.00 | $700.00 | 299,140 | — | — |
| 2019-03-07 | $697.20 | $697.20 | 358,520 | — | — |
| 2019-03-06 | $758.60 | $758.60 | 151,250 | — | — |
| 2019-03-05 | $768.90 | $768.90 | 140,980 | — | — |
| 2019-03-04 | $772.50 | $772.50 | 193,720 | — | — |
| 2019-03-01 | $795.10 | $795.10 | 161,790 | — | — |
| 2019-02-28 | $813.10 | $813.10 | 199,380 | — | — |
| 2019-02-27 | $793.00 | $793.00 | 99,310 | — | — |
| 2019-02-26 | $788.00 | $788.00 | 188,390 | — | — |
| 2019-02-25 | $773.90 | $773.90 | 135,450 | — | — |
| 2019-02-22 | $790.70 | $790.70 | 127,190 | — | — |
| 2019-02-21 | $792.00 | $792.00 | 217,700 | — | — |
| 2019-02-20 | $811.00 | $811.00 | 435,640 | — | — |
| 2019-02-19 | $770.30 | $770.30 | 94,450 | — | — |
| 2019-02-15 | $764.90 | $764.90 | 156,420 | — | — |
| 2019-02-14 | $766.20 | $766.20 | 98,680 | — | — |
| 2019-02-13 | $772.90 | $772.90 | 150,460 | — | — |
| 2019-02-12 | $759.40 | $759.40 | 169,700 | — | — |
| 2019-02-11 | $754.20 | $754.20 | 173,090 | — | — |
| 2019-02-08 | $792.40 | $792.40 | 180,790 | — | — |
| 2019-02-07 | $799.90 | $799.90 | 198,310 | — | — |
| 2019-02-06 | $781.50 | $781.50 | 281,670 | — | — |
| 2019-02-05 | $832.70 | $832.70 | 251,140 | — | — |
| 2019-02-04 | $830.70 | $830.70 | 449,430 | — | — |
| 2019-02-01 | $819.10 | $819.10 | 229,330 | — | — |
| 2019-01-31 | $804.90 | $804.90 | 242,290 | — | — |
| 2019-01-30 | $774.80 | $774.80 | 195,570 | — | — |
| 2019-01-29 | $790.60 | $790.60 | 321,220 | — | — |
| 2019-01-28 | $819.30 | $819.30 | 365,480 | — | — |
| 2019-01-25 | $753.50 | $753.50 | 214,770 | — | — |
| 2019-01-24 | $739.60 | $739.60 | 253,100 | — | — |
| 2019-01-23 | $717.40 | $717.40 | 240,690 | — | — |
| 2019-01-22 | $728.00 | $728.00 | 450,960 | — | — |
| 2019-01-18 | $772.00 | $772.00 | 595,020 | — | — |
| 2019-01-17 | $834.50 | $834.50 | 297,320 | — | — |
| 2019-01-16 | $856.10 | $856.10 | 499,680 | — | — |
| 2019-01-15 | $828.80 | $828.80 | 1,522,530 | — | — |
| 2019-01-14 | $1,001.50 | $1,001.50 | 591,230 | — | — |
| 2019-01-11 | $960.00 | $960.00 | 1,087,160 | — | — |
| 2019-01-10 | $804.00 | $804.00 | 413,120 | — | — |
| 2019-01-09 | $797.00 | $797.00 | 412,020 | — | — |
| 2019-01-08 | $832.60 | $832.60 | 392,620 | — | — |
| 2019-01-07 | $719.00 | $719.00 | 140,260 | — | — |
| 2019-01-04 | $699.50 | $699.50 | 111,490 | — | — |
| 2019-01-03 | $700.00 | $700.00 | 97,320 | — | — |
| 2019-01-02 | $704.60 | $704.60 | 122,090 | — | — |