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
- 2018-05-22 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 | $429.00 | $429.00 | 2,318 | — | — |
| 2019-12-30 | $426.00 | $426.00 | 3,489 | — | — |
| 2019-12-27 | $417.00 | $417.00 | 2,675 | — | — |
| 2019-12-26 | $417.00 | $417.00 | 2,168 | — | — |
| 2019-12-24 | $421.50 | $421.50 | 1,836 | — | — |
| 2019-12-23 | $414.00 | $414.00 | 4,052 | — | — |
| 2019-12-20 | $420.00 | $420.00 | 7,871 | — | — |
| 2019-12-19 | $418.50 | $418.50 | 14,624 | — | — |
| 2019-12-18 | $444.00 | $444.00 | 2,769 | — | — |
| 2019-12-17 | $468.00 | $468.00 | 4,081 | — | — |
| 2019-12-16 | $508.50 | $508.50 | 4,449 | — | — |
| 2019-12-13 | $514.50 | $514.50 | 5,564 | — | — |
| 2019-12-12 | $547.50 | $547.50 | 8,515 | — | — |
| 2019-12-11 | $475.50 | $475.50 | 2,959 | — | — |
| 2019-12-10 | $448.50 | $448.50 | 2,670 | — | — |
| 2019-12-09 | $433.50 | $433.50 | 571 | — | — |
| 2019-12-06 | $433.50 | $433.50 | 782 | — | — |
| 2019-12-05 | $426.00 | $426.00 | 2,262 | — | — |
| 2019-12-04 | $453.00 | $453.00 | 2,145 | — | — |
| 2019-12-03 | $460.50 | $460.50 | 2,434 | — | — |
| 2019-12-02 | $457.50 | $457.50 | 4,341 | — | — |
| 2019-11-29 | $507.00 | $507.00 | 4,689 | — | — |
| 2019-11-27 | $430.50 | $430.50 | 847 | — | — |
| 2019-11-26 | $399.00 | $399.00 | 548 | — | — |
| 2019-11-25 | $406.50 | $406.50 | 872 | — | — |
| 2019-11-22 | $378.00 | $378.00 | 407 | — | — |
| 2019-11-21 | $397.50 | $397.50 | 1,152 | — | — |
| 2019-11-20 | $391.50 | $391.50 | 2,278 | — | — |
| 2019-11-19 | $390.00 | $390.00 | 1,118 | — | — |
| 2019-11-18 | $369.00 | $369.00 | 1,772 | — | — |
| 2019-11-15 | $370.50 | $370.50 | 5,571 | — | — |
| 2019-11-14 | $411.00 | $411.00 | 46,877 | — | — |
| 2019-11-13 | $369.00 | $369.00 | 69 | — | — |
| 2019-11-12 | $387.00 | $387.00 | 63 | — | — |
| 2019-11-11 | $367.50 | $367.50 | 111 | — | — |
| 2019-11-08 | $373.50 | $373.50 | 220 | — | — |
| 2019-11-07 | $393.00 | $393.00 | 145 | — | — |
| 2019-11-06 | $363.00 | $363.00 | 116 | — | — |
| 2019-11-05 | $378.75 | $378.75 | 23 | — | — |
| 2019-11-04 | $369.00 | $369.00 | 213 | — | — |
| 2019-11-01 | $398.25 | $398.25 | 91 | — | — |
| 2019-10-31 | $391.50 | $391.50 | 368 | — | — |
| 2019-10-30 | $394.50 | $394.50 | 81 | — | — |
| 2019-10-29 | $378.00 | $378.00 | 258 | — | — |
| 2019-10-28 | $379.50 | $379.50 | 425 | — | — |
| 2019-10-25 | $411.75 | $411.75 | 133 | — | — |
| 2019-10-24 | $411.00 | $411.00 | 137 | — | — |
| 2019-10-23 | $405.00 | $405.00 | 45 | — | — |
| 2019-10-22 | $421.50 | $421.50 | 101 | — | — |
| 2019-10-21 | $409.50 | $409.50 | 196 | — | — |
| 2019-10-18 | $421.50 | $421.50 | 54 | — | — |
| 2019-10-17 | $405.00 | $405.00 | 87 | — | — |
| 2019-10-16 | $418.50 | $418.50 | 628 | — | — |
| 2019-10-15 | $396.00 | $396.00 | 292 | — | — |
| 2019-10-14 | $402.00 | $402.00 | 256 | — | — |
| 2019-10-11 | $378.00 | $378.00 | 291 | — | — |
| 2019-10-10 | $352.50 | $352.50 | 153 | — | — |
| 2019-10-09 | $354.00 | $354.00 | 211 | — | — |
| 2019-10-08 | $352.50 | $352.50 | 151 | — | — |
| 2019-10-07 | $360.00 | $360.00 | 85 | — | — |
| 2019-10-04 | $361.50 | $361.50 | 35 | — | — |
| 2019-10-03 | $354.00 | $354.00 | 564 | — | — |
| 2019-10-02 | $370.50 | $370.50 | 263 | — | — |
| 2019-10-01 | $373.50 | $373.50 | 2,989 | — | — |
| 2019-09-30 | $379.50 | $379.50 | 267 | — | — |
| 2019-09-27 | $405.00 | $405.00 | 717 | — | — |
| 2019-09-26 | $399.00 | $399.00 | 587 | — | — |
| 2019-09-25 | $406.50 | $406.50 | 8,623 | — | — |
| 2019-09-24 | $418.50 | $418.50 | 789 | — | — |
| 2019-09-23 | $411.00 | $411.00 | 1,243 | — | — |
| 2019-09-20 | $465.00 | $465.00 | 13,749 | — | — |
| 2019-09-19 | $432.00 | $432.00 | 3,386 | — | — |
| 2019-09-18 | $427.50 | $427.50 | 7,147 | — | — |
| 2019-09-17 | $403.50 | $403.50 | 1,575 | — | — |
| 2019-09-16 | $393.00 | $393.00 | 1,485 | — | — |
| 2019-09-13 | $390.00 | $390.00 | 1,253 | — | — |
| 2019-09-12 | $385.50 | $385.50 | 1,287 | — | — |
| 2019-09-11 | $375.00 | $375.00 | 2,113 | — | — |
| 2019-09-10 | $360.00 | $360.00 | 1,963 | — | — |
| 2019-09-09 | $340.50 | $340.50 | 2,476 | — | — |
| 2019-09-06 | $342.00 | $342.00 | 200 | — | — |
| 2019-09-05 | $346.50 | $346.50 | 268 | — | — |
| 2019-09-04 | $346.50 | $346.50 | 69 | — | — |
| 2019-09-03 | $340.50 | $340.50 | 204 | — | — |
| 2019-08-30 | $360.00 | $360.00 | 119 | — | — |
| 2019-08-29 | $324.00 | $324.00 | 402 | — | — |
| 2019-08-28 | $342.00 | $342.00 | 85 | — | — |
| 2019-08-27 | $362.25 | $362.25 | 131 | — | — |
| 2019-08-26 | $354.00 | $354.00 | 375 | — | — |
| 2019-08-23 | $383.25 | $383.25 | 151 | — | — |
| 2019-08-22 | $399.00 | $399.00 | 110 | — | — |
| 2019-08-21 | $387.00 | $387.00 | 408 | — | — |
| 2019-08-20 | $361.50 | $361.50 | 311 | — | — |
| 2019-08-19 | $394.50 | $394.50 | 362 | — | — |
| 2019-08-16 | $409.50 | $409.50 | 171 | — | — |
| 2019-08-15 | $365.25 | $365.25 | 192 | — | — |
| 2019-08-14 | $378.00 | $378.00 | 1,021 | — | — |
| 2019-08-13 | $360.00 | $360.00 | 735 | — | — |
| 2019-08-12 | $378.00 | $378.00 | 308 | — | — |
| 2019-08-09 | $370.50 | $370.50 | 323 | — | — |
| 2019-08-08 | $382.50 | $382.50 | 185 | — | — |
| 2019-08-07 | $355.50 | $355.50 | 434 | — | — |
| 2019-08-06 | $346.50 | $346.50 | 1,073 | — | — |
| 2019-08-05 | $426.00 | $426.00 | 521 | — | — |
| 2019-08-02 | $442.50 | $442.50 | 350 | — | — |
| 2019-08-01 | $277.50 | $277.50 | 373 | — | — |
| 2019-07-31 | $277.50 | $277.50 | 373 | — | — |
| 2019-07-30 | $277.50 | $277.50 | 373 | — | — |
| 2019-07-29 | $277.50 | $277.50 | 665 | — | — |
| 2019-07-26 | $304.50 | $304.50 | 99 | — | — |
| 2019-07-25 | $330.00 | $330.00 | 96 | — | — |
| 2019-07-24 | $337.50 | $337.50 | 10 | — | — |
| 2019-07-23 | $347.25 | $347.25 | 49 | — | — |
| 2019-07-22 | $348.00 | $348.00 | 41 | — | — |
| 2019-07-19 | $369.00 | $369.00 | 1 | — | — |
| 2019-07-18 | $369.00 | $369.00 | 39 | — | — |
| 2019-07-17 | $372.00 | $372.00 | 109 | — | — |
| 2019-07-16 | $388.50 | $388.50 | 10 | — | — |
| 2019-07-15 | $390.00 | $390.00 | 77 | — | — |
| 2019-07-12 | $390.00 | $390.00 | 78 | — | — |
| 2019-07-11 | $379.50 | $379.50 | 25 | — | — |
| 2019-07-10 | $397.50 | $397.50 | 19 | — | — |
| 2019-07-09 | $394.50 | $394.50 | 61 | — | — |
| 2019-07-08 | $384.00 | $384.00 | 33 | — | — |
| 2019-07-05 | $375.00 | $375.00 | 95 | — | — |
| 2019-07-03 | $382.50 | $382.50 | 36 | — | — |
| 2019-07-02 | $375.00 | $375.00 | 39 | — | — |
| 2019-07-01 | $381.00 | $381.00 | 28 | — | — |
| 2019-06-28 | $420.00 | $420.00 | 353 | — | — |
| 2019-06-27 | $435.00 | $435.00 | 1,168 | — | — |
| 2019-06-26 | $420.00 | $420.00 | 218 | — | — |
| 2019-06-25 | $420.00 | $420.00 | 68 | — | — |
| 2019-06-24 | $420.00 | $420.00 | 139 | — | — |
| 2019-06-21 | $420.00 | $420.00 | 91 | — | — |
| 2019-06-20 | $433.50 | $433.50 | 44 | — | — |
| 2019-06-19 | $423.00 | $423.00 | 117 | — | — |
| 2019-06-18 | $420.00 | $420.00 | 27 | — | — |
| 2019-06-17 | $420.00 | $420.00 | 107 | — | — |
| 2019-06-14 | $417.00 | $417.00 | 51 | — | — |
| 2019-06-13 | $417.00 | $417.00 | 5 | — | — |
| 2019-06-12 | $412.50 | $412.50 | 167 | — | — |
| 2019-06-11 | $414.00 | $414.00 | 22 | — | — |
| 2019-06-10 | $415.50 | $415.50 | 32 | — | — |
| 2019-06-07 | $415.50 | $415.50 | 827 | — | — |
| 2019-06-06 | $420.00 | $420.00 | 173 | — | — |
| 2019-06-05 | $430.50 | $430.50 | 33 | — | — |
| 2019-06-04 | $423.00 | $423.00 | 44 | — | — |
| 2019-06-03 | $429.00 | $429.00 | 19 | — | — |
| 2019-05-31 | $420.00 | $420.00 | 13 | — | — |
| 2019-05-30 | $432.00 | $432.00 | 76 | — | — |
| 2019-05-29 | $426.00 | $426.00 | 23 | — | — |
| 2019-05-28 | $420.00 | $420.00 | 16 | — | — |
| 2019-05-24 | $427.50 | $427.50 | 189 | — | — |
| 2019-05-23 | $417.00 | $417.00 | 210 | — | — |
| 2019-05-22 | $420.00 | $420.00 | 239 | — | — |
| 2019-05-21 | $420.00 | $420.00 | 76 | — | — |
| 2019-05-20 | $427.50 | $427.50 | 43 | — | — |
| 2019-05-17 | $427.50 | $427.50 | 41 | — | — |
| 2019-05-16 | $435.00 | $435.00 | 185 | — | — |
| 2019-05-15 | $432.00 | $432.00 | 178 | — | — |
| 2019-05-14 | $432.00 | $432.00 | 163 | — | — |
| 2019-05-13 | $403.50 | $403.50 | 282 | — | — |
| 2019-05-10 | $408.15 | $408.15 | 24 | — | — |
| 2019-05-09 | $420.00 | $420.00 | 177 | — | — |
| 2019-05-08 | $421.50 | $421.50 | 40 | — | — |
| 2019-05-07 | $429.00 | $429.00 | 41 | — | — |
| 2019-05-06 | $435.00 | $435.00 | 120 | — | — |
| 2019-05-03 | $431.25 | $431.25 | 225 | — | — |
| 2019-05-02 | $445.50 | $445.50 | 288 | — | — |
| 2019-05-01 | $414.00 | $414.00 | 297 | — | — |
| 2019-04-30 | $418.50 | $418.50 | 46 | — | — |
| 2019-04-29 | $412.50 | $412.50 | 185 | — | — |
| 2019-04-26 | $426.00 | $426.00 | 51 | — | — |
| 2019-04-25 | $433.50 | $433.50 | 350 | — | — |
| 2019-04-24 | $403.50 | $403.50 | 149 | — | — |
| 2019-04-23 | $408.00 | $408.00 | 157 | — | — |
| 2019-04-22 | $412.50 | $412.50 | 561 | — | — |
| 2019-04-18 | $411.00 | $411.00 | 103 | — | — |
| 2019-04-17 | $399.00 | $399.00 | 312 | — | — |
| 2019-04-16 | $397.50 | $397.50 | 174 | — | — |
| 2019-04-15 | $401.25 | $401.25 | 125 | — | — |
| 2019-04-12 | $396.00 | $396.00 | 187 | — | — |
| 2019-04-11 | $400.50 | $400.50 | 89 | — | — |
| 2019-04-10 | $394.50 | $394.50 | 117 | — | — |
| 2019-04-09 | $396.00 | $396.00 | 257 | — | — |
| 2019-04-08 | $363.75 | $363.75 | 149 | — | — |
| 2019-04-05 | $352.50 | $352.50 | 112 | — | — |
| 2019-04-04 | $366.00 | $366.00 | 18 | — | — |
| 2019-04-03 | $372.00 | $372.00 | 75 | — | — |
| 2019-04-02 | $345.00 | $345.00 | 54 | — | — |
| 2019-04-01 | $352.50 | $352.50 | 27 | — | — |
| 2019-03-29 | $352.50 | $352.50 | 364 | — | — |
| 2019-03-28 | $345.00 | $345.00 | 135 | — | — |
| 2019-03-27 | $360.00 | $360.00 | 45 | — | — |
| 2019-03-26 | $352.50 | $352.50 | 190 | — | — |
| 2019-03-25 | $364.50 | $364.50 | 133 | — | — |
| 2019-03-22 | $337.50 | $337.50 | 169 | — | — |
| 2019-03-21 | $352.50 | $352.50 | 235 | — | — |
| 2019-03-20 | $354.00 | $354.00 | 323 | — | — |
| 2019-03-19 | $360.00 | $360.00 | 226 | — | — |
| 2019-03-18 | $351.00 | $351.00 | 143 | — | — |
| 2019-03-15 | $371.10 | $371.10 | 543 | — | — |
| 2019-03-14 | $360.00 | $360.00 | 168 | — | — |
| 2019-03-13 | $375.00 | $375.00 | 129 | — | — |
| 2019-03-12 | $330.00 | $330.00 | 772 | — | — |
| 2019-03-11 | $378.00 | $378.00 | 155 | — | — |
| 2019-03-08 | $420.00 | $420.00 | 104 | — | — |
| 2019-03-07 | $420.00 | $420.00 | 113 | — | — |
| 2019-03-06 | $420.00 | $420.00 | 129 | — | — |
| 2019-03-05 | $420.00 | $420.00 | 319 | — | — |
| 2019-03-04 | $421.50 | $421.50 | 307 | — | — |
| 2019-03-01 | $420.00 | $420.00 | 241 | — | — |
| 2019-02-28 | $420.00 | $420.00 | 16 | — | — |
| 2019-02-27 | $420.00 | $420.00 | 136 | — | — |
| 2019-02-26 | $433.50 | $433.50 | 41 | — | — |
| 2019-02-25 | $435.00 | $435.00 | 85 | — | — |
| 2019-02-22 | $427.50 | $427.50 | 33 | — | — |
| 2019-02-21 | $433.50 | $433.50 | 49 | — | — |
| 2019-02-20 | $435.00 | $435.00 | 17 | — | — |
| 2019-02-19 | $451.50 | $451.50 | 57 | — | — |
| 2019-02-15 | $442.50 | $442.50 | 275 | — | — |
| 2019-02-14 | $454.50 | $454.50 | 299 | — | — |
| 2019-02-13 | $475.50 | $475.50 | 823 | — | — |
| 2019-02-12 | $450.00 | $450.00 | 141 | — | — |
| 2019-02-11 | $442.50 | $442.50 | 138 | — | — |
| 2019-02-08 | $435.00 | $435.00 | 287 | — | — |
| 2019-02-07 | $441.00 | $441.00 | 70 | — | — |
| 2019-02-06 | $432.00 | $432.00 | 123 | — | — |
| 2019-02-05 | $438.00 | $438.00 | 101 | — | — |
| 2019-02-04 | $435.00 | $435.00 | 239 | — | — |
| 2019-02-01 | $442.50 | $442.50 | 105 | — | — |
| 2019-01-31 | $448.50 | $448.50 | 406 | — | — |
| 2019-01-30 | $445.50 | $445.50 | 369 | — | — |
| 2019-01-29 | $438.00 | $438.00 | 235 | — | — |
| 2019-01-28 | $435.00 | $435.00 | 137 | — | — |
| 2019-01-25 | $445.50 | $445.50 | 73 | — | — |
| 2019-01-24 | $450.00 | $450.00 | 26 | — | — |
| 2019-01-23 | $450.00 | $450.00 | 558 | — | — |
| 2019-01-22 | $438.00 | $438.00 | 173 | — | — |
| 2019-01-18 | $445.50 | $445.50 | 107 | — | — |
| 2019-01-17 | $436.50 | $436.50 | 190 | — | — |
| 2019-01-16 | $439.50 | $439.50 | 90 | — | — |
| 2019-01-15 | $429.00 | $429.00 | 216 | — | — |
| 2019-01-14 | $435.00 | $435.00 | 99 | — | — |
| 2019-01-11 | $435.00 | $435.00 | 193 | — | — |
| 2019-01-10 | $441.00 | $441.00 | 362 | — | — |
| 2019-01-09 | $451.50 | $451.50 | 190 | — | — |
| 2019-01-08 | $459.00 | $459.00 | 211 | — | — |
| 2019-01-07 | $487.50 | $487.50 | 43 | — | — |
| 2019-01-04 | $495.00 | $495.00 | 102 | — | — |
| 2019-01-03 | $490.50 | $490.50 | 45 | — | — |
| 2019-01-02 | $517.50 | $517.50 | 123 | — | — |