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
- 2018-06-27 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 | $226.00 | $226.00 | 14,872 | — | — |
| 2019-12-30 | $228.00 | $228.00 | 12,384 | — | — |
| 2019-12-27 | $231.00 | $231.00 | 16,141 | — | — |
| 2019-12-26 | $237.00 | $237.00 | 9,090 | — | — |
| 2019-12-24 | $241.00 | $241.00 | 19,346 | — | — |
| 2019-12-23 | $264.00 | $264.00 | 6,938 | — | — |
| 2019-12-20 | $273.00 | $273.00 | 11,264 | — | — |
| 2019-12-19 | $275.00 | $275.00 | 8,287 | — | — |
| 2019-12-18 | $279.00 | $279.00 | 7,780 | — | — |
| 2019-12-17 | $282.00 | $282.00 | 15,236 | — | — |
| 2019-12-16 | $310.00 | $310.00 | 13,389 | — | — |
| 2019-12-13 | $291.00 | $291.00 | 14,097 | — | — |
| 2019-12-12 | $271.00 | $271.00 | 8,586 | — | — |
| 2019-12-11 | $271.00 | $271.00 | 14,401 | — | — |
| 2019-12-10 | $266.00 | $266.00 | 7,785 | — | — |
| 2019-12-09 | $255.00 | $255.00 | 8,140 | — | — |
| 2019-12-06 | $249.00 | $249.00 | 1,958 | — | — |
| 2019-12-05 | $251.00 | $251.00 | 3,433 | — | — |
| 2019-12-04 | $250.00 | $250.00 | 7,115 | — | — |
| 2019-12-03 | $253.00 | $253.00 | 8,240 | — | — |
| 2019-12-02 | $256.00 | $256.00 | 6,913 | — | — |
| 2019-11-29 | $249.00 | $249.00 | 7,254 | — | — |
| 2019-11-27 | $268.00 | $268.00 | 19,139 | — | — |
| 2019-11-26 | $261.00 | $261.00 | 6,325 | — | — |
| 2019-11-25 | $265.00 | $265.00 | 5,757 | — | — |
| 2019-11-22 | $249.00 | $249.00 | 5,316 | — | — |
| 2019-11-21 | $248.00 | $248.00 | 3,679 | — | — |
| 2019-11-20 | $248.00 | $248.00 | 3,486 | — | — |
| 2019-11-19 | $246.00 | $246.00 | 7,849 | — | — |
| 2019-11-18 | $258.00 | $258.00 | 3,365 | — | — |
| 2019-11-15 | $254.00 | $254.00 | 9,332 | — | — |
| 2019-11-14 | $267.00 | $267.00 | 7,792 | — | — |
| 2019-11-13 | $262.00 | $262.00 | 13,622 | — | — |
| 2019-11-12 | $285.00 | $285.00 | 13,268 | — | — |
| 2019-11-11 | $315.00 | $315.00 | 10,609 | — | — |
| 2019-11-08 | $342.00 | $342.00 | 28,259 | — | — |
| 2019-11-07 | $334.00 | $334.00 | 17,484 | — | — |
| 2019-11-06 | $323.00 | $323.00 | 15,901 | — | — |
| 2019-11-05 | $325.00 | $325.00 | 13,319 | — | — |
| 2019-11-04 | $319.00 | $319.00 | 17,794 | — | — |
| 2019-11-01 | $310.00 | $310.00 | 9,958 | — | — |
| 2019-10-31 | $300.00 | $300.00 | 5,444 | — | — |
| 2019-10-30 | $307.00 | $307.00 | 13,196 | — | — |
| 2019-10-29 | $323.00 | $323.00 | 18,348 | — | — |
| 2019-10-28 | $314.00 | $314.00 | 32,912 | — | — |
| 2019-10-25 | $296.00 | $296.00 | 7,320 | — | — |
| 2019-10-24 | $297.00 | $297.00 | 17,700 | — | — |
| 2019-10-23 | $275.00 | $275.00 | 7,097 | — | — |
| 2019-10-22 | $272.00 | $272.00 | 4,413 | — | — |
| 2019-10-21 | $265.00 | $265.00 | 4,255 | — | — |
| 2019-10-18 | $262.00 | $262.00 | 6,113 | — | — |
| 2019-10-17 | $260.00 | $260.00 | 5,167 | — | — |
| 2019-10-16 | $270.00 | $270.00 | 5,774 | — | — |
| 2019-10-15 | $270.00 | $270.00 | 7,649 | — | — |
| 2019-10-14 | $269.00 | $269.00 | 9,211 | — | — |
| 2019-10-11 | $257.00 | $257.00 | 24,398 | — | — |
| 2019-10-10 | $256.00 | $256.00 | 8,086 | — | — |
| 2019-10-09 | $248.00 | $248.00 | 12,079 | — | — |
| 2019-10-08 | $241.00 | $241.00 | 6,621 | — | — |
| 2019-10-07 | $245.00 | $245.00 | 9,416 | — | — |
| 2019-10-04 | $247.00 | $247.00 | 7,575 | — | — |
| 2019-10-03 | $251.00 | $251.00 | 8,548 | — | — |
| 2019-10-02 | $245.00 | $245.00 | 8,561 | — | — |
| 2019-10-01 | $240.00 | $240.00 | 7,284 | — | — |
| 2019-09-30 | $245.00 | $245.00 | 9,870 | — | — |
| 2019-09-27 | $251.00 | $251.00 | 28,653 | — | — |
| 2019-09-26 | $261.00 | $261.00 | 19,896 | — | — |
| 2019-09-25 | $238.00 | $238.00 | 18,785 | — | — |
| 2019-09-24 | $223.00 | $223.00 | 40,334 | — | — |
| 2019-09-23 | $279.00 | $279.00 | 30,203 | — | — |
| 2019-09-20 | $326.00 | $326.00 | 18,011 | — | — |
| 2019-09-19 | $314.00 | $314.00 | 10,483 | — | — |
| 2019-09-18 | $325.00 | $325.00 | 28,421 | — | — |
| 2019-09-17 | $319.00 | $319.00 | 11,820 | — | — |
| 2019-09-16 | $331.00 | $331.00 | 12,730 | — | — |
| 2019-09-13 | $329.00 | $329.00 | 7,558 | — | — |
| 2019-09-12 | $322.00 | $322.00 | 8,006 | — | — |
| 2019-09-11 | $321.00 | $321.00 | 12,838 | — | — |
| 2019-09-10 | $318.00 | $318.00 | 9,249 | — | — |
| 2019-09-09 | $304.00 | $304.00 | 15,536 | — | — |
| 2019-09-06 | $297.00 | $297.00 | 7,525 | — | — |
| 2019-09-05 | $285.00 | $285.00 | 9,553 | — | — |
| 2019-09-04 | $280.00 | $280.00 | 11,380 | — | — |
| 2019-09-03 | $272.00 | $272.00 | 7,904 | — | — |
| 2019-08-30 | $273.00 | $273.00 | 9,244 | — | — |
| 2019-08-29 | $263.00 | $263.00 | 7,658 | — | — |
| 2019-08-28 | $260.00 | $260.00 | 12,325 | — | — |
| 2019-08-27 | $248.00 | $248.00 | 4,321 | — | — |
| 2019-08-26 | $248.00 | $248.00 | 4,725 | — | — |
| 2019-08-23 | $252.00 | $252.00 | 16,093 | — | — |
| 2019-08-22 | $256.00 | $256.00 | 8,754 | — | — |
| 2019-08-21 | $257.00 | $257.00 | 7,854 | — | — |
| 2019-08-20 | $259.00 | $259.00 | 13,549 | — | — |
| 2019-08-19 | $255.00 | $255.00 | 6,932 | — | — |
| 2019-08-16 | $250.00 | $250.00 | 9,791 | — | — |
| 2019-08-15 | $246.00 | $246.00 | 6,245 | — | — |
| 2019-08-14 | $239.00 | $239.00 | 8,712 | — | — |
| 2019-08-13 | $248.00 | $248.00 | 8,118 | — | — |
| 2019-08-12 | $249.00 | $249.00 | 7,645 | — | — |
| 2019-08-09 | $250.00 | $250.00 | 67,986 | — | — |
| 2019-08-08 | $230.00 | $230.00 | 10,369 | — | — |
| 2019-08-07 | $226.00 | $226.00 | 7,343 | — | — |
| 2019-08-06 | $219.00 | $219.00 | 13,257 | — | — |
| 2019-08-05 | $212.00 | $212.00 | 11,478 | — | — |
| 2019-08-02 | $221.00 | $221.00 | 7,496 | — | — |
| 2019-08-01 | $212.00 | $212.00 | 12,339 | — | — |
| 2019-07-31 | $220.00 | $220.00 | 7,444 | — | — |
| 2019-07-30 | $214.00 | $214.00 | 10,926 | — | — |
| 2019-07-29 | $220.00 | $220.00 | 8,440 | — | — |
| 2019-07-26 | $228.00 | $228.00 | 14,751 | — | — |
| 2019-07-25 | $231.00 | $231.00 | 15,868 | — | — |
| 2019-07-24 | $248.00 | $248.00 | 10,868 | — | — |
| 2019-07-23 | $239.00 | $239.00 | 7,451 | — | — |
| 2019-07-22 | $238.00 | $238.00 | 11,601 | — | — |
| 2019-07-19 | $240.00 | $240.00 | 7,609 | — | — |
| 2019-07-18 | $238.00 | $238.00 | 7,678 | — | — |
| 2019-07-17 | $240.00 | $240.00 | 11,856 | — | — |
| 2019-07-16 | $236.00 | $236.00 | 27,547 | — | — |
| 2019-07-15 | $259.00 | $259.00 | 43,225 | — | — |
| 2019-07-12 | $269.00 | $269.00 | 122,599 | — | — |
| 2019-07-11 | $234.00 | $234.00 | 7,999 | — | — |
| 2019-07-10 | $241.00 | $241.00 | 18,506 | — | — |
| 2019-07-09 | $238.00 | $238.00 | 16,680 | — | — |
| 2019-07-08 | $230.00 | $230.00 | 21,124 | — | — |
| 2019-07-05 | $236.00 | $236.00 | 16,876 | — | — |
| 2019-07-03 | $219.00 | $219.00 | 7,547 | — | — |
| 2019-07-02 | $223.00 | $223.00 | 8,870 | — | — |
| 2019-07-01 | $233.00 | $233.00 | 28,549 | — | — |
| 2019-06-28 | $220.00 | $220.00 | 11,699 | — | — |
| 2019-06-27 | $209.00 | $209.00 | 6,990 | — | — |
| 2019-06-26 | $210.00 | $210.00 | 24,476 | — | — |
| 2019-06-25 | $198.00 | $198.00 | 13,175 | — | — |
| 2019-06-24 | $211.00 | $211.00 | 11,181 | — | — |
| 2019-06-21 | $208.00 | $208.00 | 17,106 | — | — |
| 2019-06-20 | $210.00 | $210.00 | 20,017 | — | — |
| 2019-06-19 | $204.00 | $204.00 | 10,479 | — | — |
| 2019-06-18 | $208.00 | $208.00 | 15,058 | — | — |
| 2019-06-17 | $202.00 | $202.00 | 12,511 | — | — |
| 2019-06-14 | $202.00 | $202.00 | 38,113 | — | — |
| 2019-06-13 | $194.00 | $194.00 | 18,472 | — | — |
| 2019-06-12 | $197.00 | $197.00 | 9,987 | — | — |
| 2019-06-11 | $199.00 | $199.00 | 40,690 | — | — |
| 2019-06-10 | $198.00 | $198.00 | 57,492 | — | — |
| 2019-06-07 | $211.00 | $211.00 | 20,392 | — | — |
| 2019-06-06 | $202.00 | $202.00 | 21,628 | — | — |
| 2019-06-05 | $214.00 | $214.00 | 12,692 | — | — |
| 2019-06-04 | $221.00 | $221.00 | 27,810 | — | — |
| 2019-06-03 | $215.00 | $215.00 | 14,304 | — | — |
| 2019-05-31 | $230.00 | $230.00 | 13,058 | — | — |
| 2019-05-30 | $232.00 | $232.00 | 27,101 | — | — |
| 2019-05-29 | $249.00 | $249.00 | 63,092 | — | — |
| 2019-05-28 | $246.00 | $246.00 | 20,667 | — | — |
| 2019-05-24 | $233.00 | $233.00 | 16,099 | — | — |
| 2019-05-23 | $220.00 | $220.00 | 30,778 | — | — |
| 2019-05-22 | $244.00 | $244.00 | 29,909 | — | — |
| 2019-05-21 | $250.00 | $250.00 | 75,084 | — | — |
| 2019-05-20 | $239.00 | $239.00 | 37,472 | — | — |
| 2019-05-17 | $221.00 | $221.00 | 37,752 | — | — |
| 2019-05-16 | $231.00 | $231.00 | 11,770 | — | — |
| 2019-05-15 | $238.00 | $238.00 | 20,019 | — | — |
| 2019-05-14 | $251.00 | $251.00 | 18,033 | — | — |
| 2019-05-13 | $250.00 | $250.00 | 25,415 | — | — |
| 2019-05-10 | $250.00 | $250.00 | 12,484 | — | — |
| 2019-05-09 | $247.00 | $247.00 | 16,889 | — | — |
| 2019-05-08 | $255.00 | $255.00 | 22,901 | — | — |
| 2019-05-07 | $248.00 | $248.00 | 25,823 | — | — |
| 2019-05-06 | $262.00 | $262.00 | 20,421 | — | — |
| 2019-05-03 | $269.00 | $269.00 | 26,279 | — | — |
| 2019-05-02 | $271.00 | $271.00 | 24,213 | — | — |
| 2019-05-01 | $272.00 | $272.00 | 25,678 | — | — |
| 2019-04-30 | $279.00 | $279.00 | 24,504 | — | — |
| 2019-04-29 | $280.00 | $280.00 | 56,291 | — | — |
| 2019-04-26 | $282.00 | $282.00 | 37,944 | — | — |
| 2019-04-25 | $304.00 | $304.00 | 42,162 | — | — |
| 2019-04-24 | $328.00 | $328.00 | 29,548 | — | — |
| 2019-04-23 | $349.00 | $349.00 | 32,685 | — | — |
| 2019-04-22 | $349.00 | $349.00 | 97,429 | — | — |
| 2019-04-18 | $337.00 | $337.00 | 230,289 | — | — |
| 2019-04-17 | $295.00 | $295.00 | 419,663 | — | — |
| 2019-04-16 | $195.00 | $195.00 | 501,156 | — | — |
| 2019-04-15 | $305.00 | $305.00 | 75,523 | — | — |
| 2019-04-12 | $326.00 | $326.00 | 43,206 | — | — |
| 2019-04-11 | $331.00 | $331.00 | 92,360 | — | — |
| 2019-04-10 | $350.00 | $350.00 | 32,064 | — | — |
| 2019-04-09 | $365.00 | $365.00 | 57,190 | — | — |
| 2019-04-08 | $388.00 | $388.00 | 30,845 | — | — |
| 2019-04-05 | $405.00 | $405.00 | 27,683 | — | — |
| 2019-04-04 | $415.00 | $415.00 | 49,938 | — | — |
| 2019-04-03 | $394.00 | $394.00 | 30,151 | — | — |
| 2019-04-02 | $391.00 | $391.00 | 52,632 | — | — |
| 2019-04-01 | $395.00 | $395.00 | 32,108 | — | — |
| 2019-03-29 | $379.00 | $379.00 | 29,253 | — | — |
| 2019-03-28 | $368.00 | $368.00 | 34,737 | — | — |
| 2019-03-27 | $394.00 | $394.00 | 83,531 | — | — |
| 2019-03-26 | $372.00 | $372.00 | 67,089 | — | — |
| 2019-03-25 | $349.00 | $349.00 | 33,758 | — | — |
| 2019-03-22 | $337.00 | $337.00 | 53,745 | — | — |
| 2019-03-21 | $370.00 | $370.00 | 20,030 | — | — |
| 2019-03-20 | $359.00 | $359.00 | 22,149 | — | — |
| 2019-03-19 | $367.00 | $367.00 | 35,207 | — | — |
| 2019-03-18 | $355.00 | $355.00 | 64,942 | — | — |
| 2019-03-15 | $370.00 | $370.00 | 86,753 | — | — |
| 2019-03-14 | $379.00 | $379.00 | 256,145 | — | — |
| 2019-03-13 | $460.00 | $460.00 | 60,101 | — | — |
| 2019-03-12 | $462.00 | $462.00 | 93,884 | — | — |
| 2019-03-11 | $486.00 | $486.00 | 44,997 | — | — |
| 2019-03-08 | $479.00 | $479.00 | 54,804 | — | — |
| 2019-03-07 | $522.00 | $522.00 | 59,610 | — | — |
| 2019-03-06 | $540.00 | $540.00 | 122,218 | — | — |
| 2019-03-05 | $515.00 | $515.00 | 66,087 | — | — |
| 2019-03-04 | $483.00 | $483.00 | 46,821 | — | — |
| 2019-03-01 | $465.00 | $465.00 | 30,103 | — | — |
| 2019-02-28 | $461.00 | $461.00 | 31,008 | — | — |
| 2019-02-27 | $453.00 | $453.00 | 77,576 | — | — |
| 2019-02-26 | $485.00 | $485.00 | 61,859 | — | — |
| 2019-02-25 | $470.00 | $470.00 | 172,176 | — | — |
| 2019-02-22 | $460.00 | $460.00 | 116,120 | — | — |
| 2019-02-21 | $420.00 | $420.00 | 65,588 | — | — |
| 2019-02-20 | $407.00 | $407.00 | 64,755 | — | — |
| 2019-02-19 | $398.00 | $398.00 | 145,249 | — | — |
| 2019-02-15 | $405.00 | $405.00 | 139,360 | — | — |
| 2019-02-14 | $359.00 | $359.00 | 43,677 | — | — |
| 2019-02-13 | $379.00 | $379.00 | 102,589 | — | — |
| 2019-02-12 | $329.00 | $329.00 | 18,400 | — | — |
| 2019-02-11 | $335.00 | $335.00 | 31,112 | — | — |
| 2019-02-08 | $322.00 | $322.00 | 16,352 | — | — |
| 2019-02-07 | $326.00 | $326.00 | 14,851 | — | — |
| 2019-02-06 | $326.00 | $326.00 | 39,093 | — | — |
| 2019-02-05 | $336.00 | $336.00 | 24,376 | — | — |
| 2019-02-04 | $343.00 | $343.00 | 29,904 | — | — |
| 2019-02-01 | $344.00 | $344.00 | 23,582 | — | — |
| 2019-01-31 | $341.00 | $341.00 | 57,273 | — | — |
| 2019-01-30 | $342.00 | $342.00 | 38,192 | — | — |
| 2019-01-29 | $348.00 | $348.00 | 69,125 | — | — |
| 2019-01-28 | $370.00 | $370.00 | 78,307 | — | — |
| 2019-01-25 | $342.00 | $342.00 | 49,582 | — | — |
| 2019-01-24 | $357.00 | $357.00 | 58,960 | — | — |
| 2019-01-23 | $338.00 | $338.00 | 42,068 | — | — |
| 2019-01-22 | $314.00 | $314.00 | 38,014 | — | — |
| 2019-01-18 | $335.00 | $335.00 | 40,931 | — | — |
| 2019-01-17 | $355.00 | $355.00 | 45,908 | — | — |
| 2019-01-16 | $360.00 | $360.00 | 73,189 | — | — |
| 2019-01-15 | $358.00 | $358.00 | 68,437 | — | — |
| 2019-01-14 | $330.00 | $330.00 | 59,816 | — | — |
| 2019-01-11 | $371.00 | $371.00 | 61,773 | — | — |
| 2019-01-10 | $375.00 | $375.00 | 141,175 | — | — |
| 2019-01-09 | $355.00 | $355.00 | 103,458 | — | — |
| 2019-01-08 | $321.00 | $321.00 | 46,279 | — | — |
| 2019-01-07 | $334.00 | $334.00 | 43,778 | — | — |
| 2019-01-04 | $360.00 | $360.00 | 92,456 | — | — |
| 2019-01-03 | $360.00 | $360.00 | 38,497 | — | — |
| 2019-01-02 | $388.00 | $388.00 | 46,029 | — | — |