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
- 2006-12-18 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 | $127.50 | $127.50 | 550 | — | — |
| 2019-12-30 | $127.50 | $127.50 | 849 | — | — |
| 2019-12-27 | $132.50 | $132.50 | 720 | — | — |
| 2019-12-26 | $132.50 | $132.50 | 2,338 | — | — |
| 2019-12-24 | $127.50 | $127.50 | 184 | — | — |
| 2019-12-23 | $125.00 | $125.00 | 1,024 | — | — |
| 2019-12-20 | $130.00 | $130.00 | 1,466 | — | — |
| 2019-12-19 | $120.00 | $120.00 | 855 | — | — |
| 2019-12-18 | $120.00 | $120.00 | 1,570 | — | — |
| 2019-12-17 | $105.00 | $105.00 | 628 | — | — |
| 2019-12-16 | $105.00 | $105.00 | 196 | — | — |
| 2019-12-13 | $105.00 | $105.00 | 227 | — | — |
| 2019-12-12 | $107.50 | $107.50 | 225 | — | — |
| 2019-12-11 | $105.00 | $105.00 | 325 | — | — |
| 2019-12-10 | $102.50 | $102.50 | 600 | — | — |
| 2019-12-09 | $102.50 | $102.50 | 429 | — | — |
| 2019-12-06 | $102.50 | $102.50 | 334 | — | — |
| 2019-12-05 | $100.00 | $100.00 | 851 | — | — |
| 2019-12-04 | $105.00 | $105.00 | 454 | — | — |
| 2019-12-03 | $100.00 | $100.00 | 430 | — | — |
| 2019-12-02 | $97.50 | $97.50 | 519 | — | — |
| 2019-11-29 | $100.00 | $100.00 | 231 | — | — |
| 2019-11-27 | $100.00 | $100.00 | 236 | — | — |
| 2019-11-26 | $100.00 | $100.00 | 344 | — | — |
| 2019-11-25 | $100.00 | $100.00 | 412 | — | — |
| 2019-11-22 | $100.00 | $100.00 | 250 | — | — |
| 2019-11-21 | $97.50 | $97.50 | 166 | — | — |
| 2019-11-20 | $97.50 | $97.50 | 445 | — | — |
| 2019-11-19 | $100.00 | $100.00 | 374 | — | — |
| 2019-11-18 | $102.50 | $102.50 | 414 | — | — |
| 2019-11-15 | $102.50 | $102.50 | 470 | — | — |
| 2019-11-14 | $102.50 | $102.50 | 369 | — | — |
| 2019-11-13 | $107.50 | $107.50 | 338 | — | — |
| 2019-11-12 | $102.50 | $102.50 | 66 | — | — |
| 2019-11-11 | $105.00 | $105.00 | 200 | — | — |
| 2019-11-08 | $110.00 | $110.00 | 191 | — | — |
| 2019-11-07 | $107.50 | $107.50 | 166 | — | — |
| 2019-11-06 | $110.00 | $110.00 | 198 | — | — |
| 2019-11-05 | $112.50 | $112.50 | 534 | — | — |
| 2019-11-04 | $112.50 | $112.50 | 565 | — | — |
| 2019-11-01 | $105.00 | $105.00 | 312 | — | — |
| 2019-10-31 | $102.50 | $102.50 | 395 | — | — |
| 2019-10-30 | $105.00 | $105.00 | 1,051 | — | — |
| 2019-10-29 | $102.50 | $102.50 | 132 | — | — |
| 2019-10-28 | $105.00 | $105.00 | 224 | — | — |
| 2019-10-25 | $105.00 | $105.00 | 238 | — | — |
| 2019-10-24 | $102.50 | $102.50 | 218 | — | — |
| 2019-10-23 | $102.50 | $102.50 | 154 | — | — |
| 2019-10-22 | $102.50 | $102.50 | 235 | — | — |
| 2019-10-21 | $100.00 | $100.00 | 184 | — | — |
| 2019-10-18 | $100.00 | $100.00 | 189 | — | — |
| 2019-10-17 | $100.00 | $100.00 | 233 | — | — |
| 2019-10-16 | $97.50 | $97.50 | 135 | — | — |
| 2019-10-15 | $97.50 | $97.50 | 139 | — | — |
| 2019-10-14 | $97.50 | $97.50 | 144 | — | — |
| 2019-10-11 | $100.00 | $100.00 | 143 | — | — |
| 2019-10-10 | $102.50 | $102.50 | 259 | — | — |
| 2019-10-09 | $102.50 | $102.50 | 96 | — | — |
| 2019-10-08 | $102.50 | $102.50 | 110 | — | — |
| 2019-10-07 | $102.50 | $102.50 | 60 | — | — |
| 2019-10-04 | $102.50 | $102.50 | 348 | — | — |
| 2019-10-03 | $107.50 | $107.50 | 129 | — | — |
| 2019-10-02 | $107.50 | $107.50 | 164 | — | — |
| 2019-10-01 | $112.50 | $112.50 | 305 | — | — |
| 2019-09-30 | $112.50 | $112.50 | 290 | — | — |
| 2019-09-27 | $115.00 | $115.00 | 470 | — | — |
| 2019-09-26 | $120.00 | $120.00 | 2,096 | — | — |
| 2019-09-25 | $107.50 | $107.50 | 129 | — | — |
| 2019-09-24 | $112.50 | $112.50 | 49 | — | — |
| 2019-09-23 | $115.00 | $115.00 | 89 | — | — |
| 2019-09-20 | $117.50 | $117.50 | 293 | — | — |
| 2019-09-19 | $117.50 | $117.50 | 792 | — | — |
| 2019-09-18 | $132.50 | $132.50 | 433 | — | — |
| 2019-09-17 | $135.00 | $135.00 | 244 | — | — |
| 2019-09-16 | $135.00 | $135.00 | 243 | — | — |
| 2019-09-13 | $132.50 | $132.50 | 549 | — | — |
| 2019-09-12 | $125.00 | $125.00 | 300 | — | — |
| 2019-09-11 | $127.50 | $127.50 | 182 | — | — |
| 2019-09-10 | $125.00 | $125.00 | 200 | — | — |
| 2019-09-09 | $125.00 | $125.00 | 513 | — | — |
| 2019-09-06 | $115.00 | $115.00 | 90 | — | — |
| 2019-09-05 | $112.50 | $112.50 | 178 | — | — |
| 2019-09-04 | $115.00 | $115.00 | 54 | — | — |
| 2019-09-03 | $117.50 | $117.50 | 63 | — | — |
| 2019-08-30 | $117.50 | $117.50 | 970 | — | — |
| 2019-08-29 | $107.50 | $107.50 | 201 | — | — |
| 2019-08-28 | $105.00 | $105.00 | 118 | — | — |
| 2019-08-27 | $100.00 | $100.00 | 912 | — | — |
| 2019-08-26 | $97.50 | $97.50 | 162 | — | — |
| 2019-08-23 | $100.00 | $100.00 | 371 | — | — |
| 2019-08-22 | $97.50 | $97.50 | 371 | — | — |
| 2019-08-21 | $107.50 | $107.50 | 450 | — | — |
| 2019-08-20 | $105.00 | $105.00 | 394 | — | — |
| 2019-08-19 | $100.00 | $100.00 | 96 | — | — |
| 2019-08-16 | $97.50 | $97.50 | 310 | — | — |
| 2019-08-15 | $97.50 | $97.50 | 841 | — | — |
| 2019-08-14 | $102.50 | $102.50 | 147 | — | — |
| 2019-08-13 | $100.00 | $100.00 | 618 | — | — |
| 2019-08-12 | $102.50 | $102.50 | 790 | — | — |
| 2019-08-09 | $115.00 | $115.00 | 334 | — | — |
| 2019-08-08 | $117.50 | $117.50 | 160 | — | — |
| 2019-08-07 | $117.50 | $117.50 | 119 | — | — |
| 2019-08-06 | $117.50 | $117.50 | 382 | — | — |
| 2019-08-05 | $117.50 | $117.50 | 333 | — | — |
| 2019-08-02 | $117.50 | $117.50 | 205 | — | — |
| 2019-08-01 | $117.50 | $117.50 | 261 | — | — |
| 2019-07-31 | $120.00 | $120.00 | 232 | — | — |
| 2019-07-30 | $122.50 | $122.50 | 206 | — | — |
| 2019-07-29 | $117.50 | $117.50 | 340 | — | — |
| 2019-07-26 | $117.50 | $117.50 | 1,880 | — | — |
| 2019-07-25 | $132.50 | $132.50 | 332 | — | — |
| 2019-07-24 | $132.50 | $132.50 | 137 | — | — |
| 2019-07-23 | $127.50 | $127.50 | 259 | — | — |
| 2019-07-22 | $127.50 | $127.50 | 424 | — | — |
| 2019-07-19 | $135.00 | $135.00 | 148 | — | — |
| 2019-07-18 | $137.50 | $137.50 | 994 | — | — |
| 2019-07-17 | $132.50 | $132.50 | 272 | — | — |
| 2019-07-16 | $135.00 | $135.00 | 272 | — | — |
| 2019-07-15 | $137.50 | $137.50 | 330 | — | — |
| 2019-07-12 | $140.00 | $140.00 | 355 | — | — |
| 2019-07-11 | $142.50 | $142.50 | 308 | — | — |
| 2019-07-10 | $145.00 | $145.00 | 409 | — | — |
| 2019-07-09 | $147.50 | $147.50 | 624 | — | — |
| 2019-07-08 | $145.00 | $145.00 | 1,959 | — | — |
| 2019-07-05 | $140.00 | $140.00 | 88 | — | — |
| 2019-07-03 | $142.50 | $142.50 | 99 | — | — |
| 2019-07-02 | $142.50 | $142.50 | 261 | — | — |
| 2019-07-01 | $140.00 | $140.00 | 440 | — | — |
| 2019-06-28 | $137.50 | $137.50 | 881 | — | — |
| 2019-06-27 | $137.50 | $137.50 | 317 | — | — |
| 2019-06-26 | $137.50 | $137.50 | 374 | — | — |
| 2019-06-25 | $132.50 | $132.50 | 78 | — | — |
| 2019-06-24 | $135.00 | $135.00 | 164 | — | — |
| 2019-06-21 | $137.50 | $137.50 | 301 | — | — |
| 2019-06-20 | $142.50 | $142.50 | 565 | — | — |
| 2019-06-19 | $132.50 | $132.50 | 166 | — | — |
| 2019-06-18 | $130.00 | $130.00 | 159 | — | — |
| 2019-06-17 | $130.00 | $130.00 | 301 | — | — |
| 2019-06-14 | $132.50 | $132.50 | 941 | — | — |
| 2019-06-13 | $125.00 | $125.00 | 197 | — | — |
| 2019-06-12 | $122.50 | $122.50 | 299 | — | — |
| 2019-06-11 | $122.50 | $122.50 | 248 | — | — |
| 2019-06-10 | $127.50 | $127.50 | 710 | — | — |
| 2019-06-07 | $122.50 | $122.50 | 330 | — | — |
| 2019-06-06 | $122.50 | $122.50 | 872 | — | — |
| 2019-06-05 | $130.00 | $130.00 | 458 | — | — |
| 2019-06-04 | $132.50 | $132.50 | 405 | — | — |
| 2019-06-03 | $135.00 | $135.00 | 426 | — | — |
| 2019-05-31 | $130.00 | $130.00 | 635 | — | — |
| 2019-05-30 | $135.00 | $135.00 | 522 | — | — |
| 2019-05-29 | $137.50 | $137.50 | 303 | — | — |
| 2019-05-28 | $135.00 | $135.00 | 306 | — | — |
| 2019-05-24 | $135.00 | $135.00 | 163 | — | — |
| 2019-05-23 | $137.50 | $137.50 | 428 | — | — |
| 2019-05-22 | $140.00 | $140.00 | 258 | — | — |
| 2019-05-21 | $140.00 | $140.00 | 234 | — | — |
| 2019-05-20 | $140.00 | $140.00 | 178 | — | — |
| 2019-05-17 | $142.50 | $142.50 | 279 | — | — |
| 2019-05-16 | $145.00 | $145.00 | 176 | — | — |
| 2019-05-15 | $147.50 | $147.50 | 304 | — | — |
| 2019-05-14 | $145.00 | $145.00 | 78 | — | — |
| 2019-05-13 | $145.00 | $145.00 | 273 | — | — |
| 2019-05-10 | $147.50 | $147.50 | 411 | — | — |
| 2019-05-09 | $147.50 | $147.50 | 607 | — | — |
| 2019-05-08 | $150.00 | $150.00 | 178 | — | — |
| 2019-05-07 | $155.00 | $155.00 | 332 | — | — |
| 2019-05-06 | $160.00 | $160.00 | 376 | — | — |
| 2019-05-03 | $160.00 | $160.00 | 398 | — | — |
| 2019-05-02 | $150.00 | $150.00 | 403 | — | — |
| 2019-05-01 | $155.00 | $155.00 | 266 | — | — |
| 2019-04-30 | $152.50 | $152.50 | 238 | — | — |
| 2019-04-29 | $155.00 | $155.00 | 522 | — | — |
| 2019-04-26 | $155.00 | $155.00 | 404 | — | — |
| 2019-04-25 | $155.00 | $155.00 | 1,204 | — | — |
| 2019-04-24 | $142.50 | $142.50 | 433 | — | — |
| 2019-04-23 | $140.00 | $140.00 | 645 | — | — |
| 2019-04-22 | $140.00 | $140.00 | 828 | — | — |
| 2019-04-18 | $145.00 | $145.00 | 899 | — | — |
| 2019-04-17 | $147.50 | $147.50 | 779 | — | — |
| 2019-04-16 | $155.00 | $155.00 | 852 | — | — |
| 2019-04-15 | $157.50 | $157.50 | 475 | — | — |
| 2019-04-12 | $157.50 | $157.50 | 401 | — | — |
| 2019-04-11 | $162.50 | $162.50 | 933 | — | — |
| 2019-04-10 | $162.50 | $162.50 | 330 | — | — |
| 2019-04-09 | $160.00 | $160.00 | 1,639 | — | — |
| 2019-04-08 | $165.00 | $165.00 | 2,691 | — | — |
| 2019-04-05 | $155.00 | $155.00 | 899 | — | — |
| 2019-04-04 | $157.50 | $157.50 | 985 | — | — |
| 2019-04-03 | $162.50 | $162.50 | 1,136 | — | — |
| 2019-04-02 | $165.00 | $165.00 | 481 | — | — |
| 2019-04-01 | $165.00 | $165.00 | 652 | — | — |
| 2019-03-29 | $170.00 | $170.00 | 200 | — | — |
| 2019-03-28 | $172.50 | $172.50 | 414 | — | — |
| 2019-03-27 | $167.50 | $167.50 | 814 | — | — |
| 2019-03-26 | $172.50 | $172.50 | 469 | — | — |
| 2019-03-25 | $170.00 | $170.00 | 1,201 | — | — |
| 2019-03-22 | $177.50 | $177.50 | 947 | — | — |
| 2019-03-21 | $182.50 | $182.50 | 1,525 | — | — |
| 2019-03-20 | $187.50 | $187.50 | 1,012 | — | — |
| 2019-03-19 | $195.00 | $195.00 | 1,170 | — | — |
| 2019-03-18 | $192.50 | $192.50 | 1,603 | — | — |
| 2019-03-15 | $177.50 | $177.50 | 7,686 | — | — |
| 2019-03-14 | $202.50 | $202.50 | 12,935 | — | — |
| 2019-03-13 | $172.50 | $172.50 | 640 | — | — |
| 2019-03-12 | $170.00 | $170.00 | 1,335 | — | — |
| 2019-03-11 | $160.00 | $160.00 | 1,828 | — | — |
| 2019-03-08 | $170.00 | $170.00 | 2,053 | — | — |
| 2019-03-07 | $175.00 | $175.00 | 10,677 | — | — |
| 2019-03-06 | $165.00 | $165.00 | 572 | — | — |
| 2019-03-05 | $165.00 | $165.00 | 470 | — | — |
| 2019-03-04 | $162.50 | $162.50 | 718 | — | — |
| 2019-03-01 | $157.50 | $157.50 | 1,116 | — | — |
| 2019-02-28 | $160.00 | $160.00 | 1,157 | — | — |
| 2019-02-27 | $162.50 | $162.50 | 2,973 | — | — |
| 2019-02-26 | $167.50 | $167.50 | 987 | — | — |
| 2019-02-25 | $167.50 | $167.50 | 380 | — | — |
| 2019-02-22 | $165.00 | $165.00 | 750 | — | — |
| 2019-02-21 | $162.50 | $162.50 | 404 | — | — |
| 2019-02-20 | $160.00 | $160.00 | 321 | — | — |
| 2019-02-19 | $162.50 | $162.50 | 456 | — | — |
| 2019-02-15 | $155.00 | $155.00 | 281 | — | — |
| 2019-02-14 | $160.00 | $160.00 | 365 | — | — |
| 2019-02-13 | $160.00 | $160.00 | 283 | — | — |
| 2019-02-12 | $157.50 | $157.50 | 244 | — | — |
| 2019-02-11 | $155.00 | $155.00 | 573 | — | — |
| 2019-02-08 | $157.50 | $157.50 | 537 | — | — |
| 2019-02-07 | $157.50 | $157.50 | 927 | — | — |
| 2019-02-06 | $167.50 | $167.50 | 740 | — | — |
| 2019-02-05 | $170.00 | $170.00 | 2,815 | — | — |
| 2019-02-04 | $162.50 | $162.50 | 354 | — | — |
| 2019-02-01 | $165.00 | $165.00 | 680 | — | — |
| 2019-01-31 | $167.50 | $167.50 | 1,126 | — | — |
| 2019-01-30 | $157.50 | $157.50 | 308 | — | — |
| 2019-01-29 | $155.00 | $155.00 | 281 | — | — |
| 2019-01-28 | $157.50 | $157.50 | 242 | — | — |
| 2019-01-25 | $157.50 | $157.50 | 512 | — | — |
| 2019-01-24 | $157.50 | $157.50 | 276 | — | — |
| 2019-01-23 | $157.50 | $157.50 | 1,072 | — | — |
| 2019-01-22 | $162.50 | $162.50 | 1,028 | — | — |
| 2019-01-18 | $172.50 | $172.50 | 1,833 | — | — |
| 2019-01-17 | $167.50 | $167.50 | 4,102 | — | — |
| 2019-01-16 | $150.00 | $150.00 | 1,581 | — | — |
| 2019-01-15 | $155.00 | $155.00 | 787 | — | — |
| 2019-01-14 | $162.50 | $162.50 | 623 | — | — |
| 2019-01-11 | $165.00 | $165.00 | 761 | — | — |
| 2019-01-10 | $162.50 | $162.50 | 957 | — | — |
| 2019-01-09 | $170.00 | $170.00 | 587 | — | — |
| 2019-01-08 | $170.00 | $170.00 | 570 | — | — |
| 2019-01-07 | $162.50 | $162.50 | 640 | — | — |
| 2019-01-04 | $160.00 | $160.00 | 646 | — | — |
| 2019-01-03 | $155.00 | $155.00 | 533 | — | — |
| 2019-01-02 | $147.50 | $147.50 | 328 | — | — |