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
- 2013-05-28 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 |
|---|---|---|---|
| 2019-12-31 | $190.50 | $190.50 | 1,462 |
| 2019-12-30 | $189.00 | $189.00 | 4,388 |
| 2019-12-27 | $187.50 | $187.50 | 6,352 |
| 2019-12-26 | $169.50 | $169.50 | 3,659 |
| 2019-12-24 | $189.00 | $189.00 | 917 |
| 2019-12-23 | $192.00 | $192.00 | 1,376 |
| 2019-12-20 | $190.50 | $190.50 | 4,851 |
| 2019-12-19 | $174.00 | $174.00 | 4,715 |
| 2019-12-18 | $169.50 | $169.50 | 3,712 |
| 2019-12-17 | $168.00 | $168.00 | 2,333 |
| 2019-12-16 | $157.50 | $157.50 | 3,009 |
| 2019-12-13 | $163.50 | $163.50 | 1,809 |
| 2019-12-12 | $165.00 | $165.00 | 1,183 |
| 2019-12-11 | $166.50 | $166.50 | 929 |
| 2019-12-10 | $172.50 | $172.50 | 407 |
| 2019-12-09 | $180.00 | $180.00 | 1,885 |
| 2019-12-06 | $166.50 | $166.50 | 1,301 |
| 2019-12-05 | $168.00 | $168.00 | 579 |
| 2019-12-04 | $168.00 | $168.00 | 1,062 |
| 2019-12-03 | $163.50 | $163.50 | 1,543 |
| 2019-12-02 | $168.00 | $168.00 | 895 |
| 2019-11-29 | $175.50 | $175.50 | 702 |
| 2019-11-27 | $169.50 | $169.50 | 1,581 |
| 2019-11-26 | $166.50 | $166.50 | 2,654 |
| 2019-11-25 | $174.00 | $174.00 | 1,302 |
| 2019-11-22 | $174.00 | $174.00 | 2,166 |
| 2019-11-21 | $189.00 | $189.00 | 3,811 |
| 2019-11-20 | $172.50 | $172.50 | 1,952 |
| 2019-11-19 | $174.00 | $174.00 | 2,902 |
| 2019-11-18 | $188.64 | $188.64 | 1,898 |
| 2019-11-15 | $195.00 | $195.00 | 1,581 |
| 2019-11-14 | $196.50 | $196.50 | 1,084 |
| 2019-11-13 | $202.50 | $202.50 | 2,804 |
| 2019-11-12 | $212.97 | $212.97 | 1,388 |
| 2019-11-11 | $210.00 | $210.00 | 947 |
| 2019-11-08 | $207.00 | $207.00 | 1,368 |
| 2019-11-07 | $207.00 | $207.00 | 2,721 |
| 2019-11-06 | $217.50 | $217.50 | 3,225 |
| 2019-11-05 | $211.50 | $211.50 | 5,735 |
| 2019-11-04 | $204.00 | $204.00 | 2,014 |
| 2019-11-01 | $192.00 | $192.00 | 1,899 |
| 2019-10-31 | $195.00 | $195.00 | 1,679 |
| 2019-10-30 | $201.00 | $201.00 | 2,884 |
| 2019-10-29 | $205.50 | $205.50 | 1,353 |
| 2019-10-28 | $205.50 | $205.50 | 2,404 |
| 2019-10-25 | $213.00 | $213.00 | 2,019 |
| 2019-10-24 | $210.00 | $210.00 | 2,534 |
| 2019-10-23 | $210.00 | $210.00 | 1,514 |
| 2019-10-22 | $216.00 | $216.00 | 2,309 |
| 2019-10-21 | $216.00 | $216.00 | 2,693 |
| 2019-10-18 | $226.50 | $226.50 | 1,756 |
| 2019-10-17 | $232.50 | $232.50 | 1,754 |
| 2019-10-16 | $236.41 | $236.41 | 3,648 |
| 2019-10-15 | $225.00 | $225.00 | 1,447 |
| 2019-10-14 | $228.00 | $228.00 | 2,425 |
| 2019-10-11 | $223.50 | $223.50 | 1,082 |
| 2019-10-10 | $222.00 | $222.00 | 1,281 |
| 2019-10-09 | $228.00 | $228.00 | 949 |
| 2019-10-08 | $226.50 | $226.50 | 571 |
| 2019-10-07 | $226.50 | $226.50 | 1,171 |
| 2019-10-04 | $225.00 | $225.00 | 1,938 |
| 2019-10-03 | $228.00 | $228.00 | 1,252 |
| 2019-10-02 | $223.50 | $223.50 | 2,274 |
| 2019-10-01 | $231.00 | $231.00 | 2,273 |
| 2019-09-30 | $220.50 | $220.50 | 2,545 |
| 2019-09-27 | $226.50 | $226.50 | 2,210 |
| 2019-09-26 | $232.50 | $232.50 | 1,782 |
| 2019-09-25 | $235.50 | $235.50 | 2,167 |
| 2019-09-24 | $250.50 | $250.50 | 3,502 |
| 2019-09-23 | $259.50 | $259.50 | 2,641 |
| 2019-09-20 | $256.50 | $256.50 | 2,917 |
| 2019-09-19 | $262.50 | $262.50 | 3,264 |
| 2019-09-18 | $250.50 | $250.50 | 3,342 |
| 2019-09-17 | $258.00 | $258.00 | 3,540 |
| 2019-09-16 | $276.00 | $276.00 | 4,766 |
| 2019-09-13 | $288.00 | $288.00 | 4,038 |
| 2019-09-12 | $309.00 | $309.00 | 4,866 |
| 2019-09-11 | $328.50 | $328.50 | 5,641 |
| 2019-09-10 | $312.00 | $312.00 | 21,073 |
| 2019-09-09 | $345.00 | $345.00 | 5,390 |
| 2019-09-06 | $327.00 | $327.00 | 3,323 |
| 2019-09-05 | $307.50 | $307.50 | 2,542 |
| 2019-09-04 | $295.58 | $295.58 | 1,846 |
| 2019-09-03 | $300.00 | $300.00 | 2,270 |
| 2019-08-30 | $298.50 | $298.50 | 6,441 |
| 2019-08-29 | $273.00 | $273.00 | 2,587 |
| 2019-08-28 | $270.00 | $270.00 | 7,829 |
| 2019-08-27 | $219.00 | $219.00 | 2,311 |
| 2019-08-26 | $208.50 | $208.50 | 2,779 |
| 2019-08-23 | $217.50 | $217.50 | 2,467 |
| 2019-08-22 | $231.00 | $231.00 | 991 |
| 2019-08-21 | $226.50 | $226.50 | 2,796 |
| 2019-08-20 | $222.00 | $222.00 | 1,849 |
| 2019-08-19 | $232.50 | $232.50 | 1,001 |
| 2019-08-16 | $232.50 | $232.50 | 2,250 |
| 2019-08-15 | $237.00 | $237.00 | 2,847 |
| 2019-08-14 | $225.00 | $225.00 | 3,313 |
| 2019-08-13 | $238.50 | $238.50 | 1,953 |
| 2019-08-12 | $246.00 | $246.00 | 4,160 |
| 2019-08-09 | $259.50 | $259.50 | 1,953 |
| 2019-08-08 | $261.00 | $261.00 | 4,608 |
| 2019-08-07 | $285.00 | $285.00 | 4,314 |
| 2019-08-06 | $267.00 | $267.00 | 2,391 |
| 2019-08-05 | $270.00 | $270.00 | 2,031 |
| 2019-08-02 | $282.00 | $282.00 | 1,950 |
| 2019-08-01 | $262.50 | $262.50 | 2,022 |
| 2019-07-31 | $277.50 | $277.50 | 1,852 |
| 2019-07-30 | $271.50 | $271.50 | 1,338 |
| 2019-07-29 | $270.00 | $270.00 | 1,841 |
| 2019-07-26 | $268.50 | $268.50 | 1,515 |
| 2019-07-25 | $261.00 | $261.00 | 1,206 |
| 2019-07-24 | $265.50 | $265.50 | 1,675 |
| 2019-07-23 | $258.00 | $258.00 | 2,610 |
| 2019-07-22 | $255.00 | $255.00 | 3,723 |
| 2019-07-19 | $270.00 | $270.00 | 3,002 |
| 2019-07-18 | $258.00 | $258.00 | 1,529 |
| 2019-07-17 | $264.00 | $264.00 | 1,200 |
| 2019-07-16 | $276.00 | $276.00 | 1,131 |
| 2019-07-15 | $274.50 | $274.50 | 1,686 |
| 2019-07-12 | $283.50 | $283.50 | 1,685 |
| 2019-07-11 | $297.00 | $297.00 | 1,004 |
| 2019-07-10 | $289.50 | $289.50 | 1,513 |
| 2019-07-09 | $304.50 | $304.50 | 1,355 |
| 2019-07-08 | $306.00 | $306.00 | 1,109 |
| 2019-07-05 | $312.00 | $312.00 | 2,290 |
| 2019-07-03 | $324.00 | $324.00 | 1,492 |
| 2019-07-02 | $324.00 | $324.00 | 7,682 |
| 2019-07-01 | $345.00 | $345.00 | 4,169 |
| 2019-06-28 | $327.00 | $327.00 | 6,932 |
| 2019-06-27 | $330.00 | $330.00 | 10,608 |
| 2019-06-26 | $285.00 | $285.00 | 3,061 |
| 2019-06-25 | $244.50 | $244.50 | 669 |
| 2019-06-24 | $249.00 | $249.00 | 1,371 |
| 2019-06-21 | $244.50 | $244.50 | 1,160 |
| 2019-06-20 | $249.00 | $249.00 | 866 |
| 2019-06-19 | $252.00 | $252.00 | 624 |
| 2019-06-18 | $255.00 | $255.00 | 730 |
| 2019-06-17 | $252.00 | $252.00 | 923 |
| 2019-06-14 | $253.50 | $253.50 | 670 |
| 2019-06-13 | $250.50 | $250.50 | 792 |
| 2019-06-12 | $247.50 | $247.50 | 893 |
| 2019-06-11 | $259.50 | $259.50 | 1,099 |
| 2019-06-10 | $258.00 | $258.00 | 1,111 |
| 2019-06-07 | $243.00 | $243.00 | 1,094 |
| 2019-06-06 | $237.00 | $237.00 | 1,412 |
| 2019-06-05 | $250.50 | $250.50 | 1,810 |
| 2019-06-04 | $261.00 | $261.00 | 3,634 |
| 2019-06-03 | $237.00 | $237.00 | 3,971 |
| 2019-05-31 | $238.50 | $238.50 | 2,344 |
| 2019-05-30 | $261.00 | $261.00 | 578 |
| 2019-05-29 | $264.00 | $264.00 | 842 |
| 2019-05-28 | $273.00 | $273.00 | 2,617 |
| 2019-05-24 | $262.50 | $262.50 | 1,049 |
| 2019-05-23 | $256.50 | $256.50 | 1,745 |
| 2019-05-22 | $273.00 | $273.00 | 3,016 |
| 2019-05-21 | $271.50 | $271.50 | 2,252 |
| 2019-05-20 | $285.00 | $285.00 | 990 |
| 2019-05-17 | $285.00 | $285.00 | 804 |
| 2019-05-16 | $288.00 | $288.00 | 1,304 |
| 2019-05-15 | $286.50 | $286.50 | 1,098 |
| 2019-05-14 | $298.50 | $298.50 | 1,383 |
| 2019-05-13 | $279.00 | $279.00 | 2,513 |
| 2019-05-10 | $297.00 | $297.00 | 2,838 |
| 2019-05-09 | $306.00 | $306.00 | 1,451 |
| 2019-05-08 | $313.50 | $313.50 | 2,101 |
| 2019-05-07 | $307.50 | $307.50 | 6,242 |
| 2019-05-06 | $309.00 | $309.00 | 1,470 |
| 2019-05-03 | $312.00 | $312.00 | 2,150 |
| 2019-05-02 | $315.00 | $315.00 | 3,283 |
| 2019-05-01 | $331.50 | $331.50 | 1,782 |
| 2019-04-30 | $340.50 | $340.50 | 1,110 |
| 2019-04-29 | $343.50 | $343.50 | 1,619 |
| 2019-04-26 | $345.00 | $345.00 | 1,605 |
| 2019-04-25 | $346.50 | $346.50 | 1,970 |
| 2019-04-24 | $348.00 | $348.00 | 1,922 |
| 2019-04-23 | $346.50 | $346.50 | 1,876 |
| 2019-04-22 | $345.00 | $345.00 | 1,661 |
| 2019-04-18 | $351.00 | $351.00 | 2,371 |
| 2019-04-17 | $343.50 | $343.50 | 2,037 |
| 2019-04-16 | $357.00 | $357.00 | 2,238 |
| 2019-04-15 | $370.50 | $370.50 | 5,325 |
| 2019-04-12 | $388.50 | $388.50 | 12,747 |
| 2019-04-11 | $370.50 | $370.50 | 13,153 |
| 2019-04-10 | $337.50 | $337.50 | 1,690 |
| 2019-04-09 | $336.00 | $336.00 | 4,224 |
| 2019-04-08 | $345.00 | $345.00 | 13,109 |
| 2019-04-05 | $321.00 | $321.00 | 4,172 |
| 2019-04-04 | $328.50 | $328.50 | 2,973 |
| 2019-04-03 | $322.50 | $322.50 | 6,192 |
| 2019-04-02 | $339.00 | $339.00 | 6,169 |
| 2019-04-01 | $361.50 | $361.50 | 3,600 |
| 2019-03-29 | $358.50 | $358.50 | 2,125 |
| 2019-03-28 | $357.00 | $357.00 | 4,244 |
| 2019-03-27 | $381.00 | $381.00 | 2,832 |
| 2019-03-26 | $390.00 | $390.00 | 4,169 |
| 2019-03-25 | $379.50 | $379.50 | 3,138 |
| 2019-03-22 | $406.50 | $406.50 | 2,074 |
| 2019-03-21 | $420.00 | $420.00 | 5,325 |
| 2019-03-20 | $429.00 | $429.00 | 3,116 |
| 2019-03-19 | $436.50 | $436.50 | 3,785 |
| 2019-03-18 | $436.50 | $436.50 | 4,350 |
| 2019-03-15 | $430.50 | $430.50 | 17,494 |
| 2019-03-14 | $462.00 | $462.00 | 6,536 |
| 2019-03-13 | $450.00 | $450.00 | 8,499 |
| 2019-03-12 | $430.50 | $430.50 | 13,821 |
| 2019-03-11 | $411.00 | $411.00 | 5,484 |
| 2019-03-08 | $412.50 | $412.50 | 19,303 |
| 2019-03-07 | $480.00 | $480.00 | 3,384 |
| 2019-03-06 | $504.00 | $504.00 | 1,929 |
| 2019-03-05 | $517.50 | $517.50 | 5,617 |
| 2019-03-04 | $499.50 | $499.50 | 1,968 |
| 2019-03-01 | $502.50 | $502.50 | 1,477 |
| 2019-02-28 | $511.50 | $511.50 | 3,237 |
| 2019-02-27 | $484.50 | $484.50 | 2,423 |
| 2019-02-26 | $502.50 | $502.50 | 2,361 |
| 2019-02-25 | $499.50 | $499.50 | 2,689 |
| 2019-02-22 | $522.00 | $522.00 | 2,174 |
| 2019-02-21 | $507.00 | $507.00 | 5,265 |
| 2019-02-20 | $504.00 | $504.00 | 2,163 |
| 2019-02-19 | $513.00 | $513.00 | 4,073 |
| 2019-02-15 | $522.00 | $522.00 | 4,050 |
| 2019-02-14 | $538.50 | $538.50 | 3,120 |
| 2019-02-13 | $543.00 | $543.00 | 2,825 |
| 2019-02-12 | $555.00 | $555.00 | 3,213 |
| 2019-02-11 | $568.50 | $568.50 | 2,772 |
| 2019-02-08 | $582.00 | $582.00 | 3,254 |
| 2019-02-07 | $576.00 | $576.00 | 2,863 |
| 2019-02-06 | $570.00 | $570.00 | 4,157 |
| 2019-02-05 | $573.00 | $573.00 | 15,384 |
| 2019-02-04 | $574.50 | $574.50 | 18,876 |
| 2019-02-01 | $502.50 | $502.50 | 2,419 |
| 2019-01-31 | $510.00 | $510.00 | 1,619 |
| 2019-01-30 | $517.50 | $517.50 | 2,479 |
| 2019-01-29 | $540.00 | $540.00 | 2,096 |
| 2019-01-28 | $547.50 | $547.50 | 2,604 |
| 2019-01-25 | $540.00 | $540.00 | 2,217 |
| 2019-01-24 | $546.00 | $546.00 | 2,550 |
| 2019-01-23 | $537.00 | $537.00 | 6,867 |
| 2019-01-22 | $561.00 | $561.00 | 5,590 |
| 2019-01-18 | $549.00 | $549.00 | 5,371 |
| 2019-01-17 | $556.50 | $556.50 | 7,219 |
| 2019-01-16 | $502.50 | $502.50 | 4,964 |
| 2019-01-15 | $547.50 | $547.50 | 14,912 |
| 2019-01-14 | $562.50 | $562.50 | 15,776 |
| 2019-01-11 | $469.42 | $469.42 | 5,670 |
| 2019-01-10 | $397.50 | $397.50 | 1,052 |
| 2019-01-09 | $396.00 | $396.00 | 2,128 |
| 2019-01-08 | $408.00 | $408.00 | 2,226 |
| 2019-01-07 | $412.50 | $412.50 | 1,493 |
| 2019-01-04 | $433.20 | $433.20 | 2,537 |
| 2019-01-03 | $402.00 | $402.00 | 2,300 |
| 2019-01-02 | $442.50 | $442.50 | 1,295 |