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
- 2017-11-16 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 | $321.00 | $321.00 | 1,693 | — | — |
| 2019-12-30 | $323.70 | $323.70 | 4,167 | — | — |
| 2019-12-27 | $325.80 | $325.80 | 2,647 | — | — |
| 2019-12-26 | $328.50 | $328.50 | 2,763 | — | — |
| 2019-12-24 | $330.00 | $330.00 | 3,170 | — | — |
| 2019-12-23 | $330.00 | $330.00 | 10,660 | — | — |
| 2019-12-20 | $312.00 | $312.00 | 10,913 | — | — |
| 2019-12-19 | $322.20 | $322.20 | 1,703 | — | — |
| 2019-12-18 | $326.10 | $326.10 | 2,663 | — | — |
| 2019-12-17 | $330.00 | $330.00 | 1,733 | — | — |
| 2019-12-16 | $330.00 | $330.00 | 3,530 | — | — |
| 2019-12-13 | $325.80 | $325.80 | 1,620 | — | — |
| 2019-12-12 | $328.50 | $328.50 | 1,703 | — | — |
| 2019-12-11 | $329.10 | $329.10 | 1,833 | — | — |
| 2019-12-10 | $353.70 | $353.70 | 4,590 | — | — |
| 2019-12-09 | $360.30 | $360.30 | 7,833 | — | — |
| 2019-12-06 | $321.00 | $321.00 | 6,570 | — | — |
| 2019-12-05 | $320.40 | $320.40 | 4,397 | — | — |
| 2019-12-04 | $305.40 | $305.40 | 8,270 | — | — |
| 2019-12-03 | $302.40 | $302.40 | 11,350 | — | — |
| 2019-12-02 | $297.90 | $297.90 | 3,263 | — | — |
| 2019-11-29 | $318.90 | $318.90 | 1,550 | — | — |
| 2019-11-27 | $317.25 | $317.25 | 4,827 | — | — |
| 2019-11-26 | $330.90 | $330.90 | 17,827 | — | — |
| 2019-11-25 | $397.50 | $397.50 | 1,647 | — | — |
| 2019-11-22 | $396.30 | $396.30 | 280 | — | — |
| 2019-11-21 | $405.60 | $405.60 | 773 | — | — |
| 2019-11-20 | $407.40 | $407.40 | 1,043 | — | — |
| 2019-11-19 | $429.90 | $429.90 | 297 | — | — |
| 2019-11-18 | $398.40 | $398.40 | 170 | — | — |
| 2019-11-15 | $393.30 | $393.30 | 603 | — | — |
| 2019-11-14 | $387.30 | $387.30 | 340 | — | — |
| 2019-11-13 | $396.00 | $396.00 | 497 | — | — |
| 2019-11-12 | $419.70 | $419.70 | 563 | — | — |
| 2019-11-11 | $426.00 | $426.00 | 600 | — | — |
| 2019-11-08 | $403.20 | $403.20 | 560 | — | — |
| 2019-11-07 | $402.30 | $402.30 | 373 | — | — |
| 2019-11-06 | $387.60 | $387.60 | 210 | — | — |
| 2019-11-05 | $372.90 | $372.90 | 420 | — | — |
| 2019-11-04 | $373.80 | $373.80 | 213 | — | — |
| 2019-11-01 | $372.30 | $372.30 | 1,067 | — | — |
| 2019-10-31 | $367.50 | $367.50 | 603 | — | — |
| 2019-10-30 | $367.20 | $367.20 | 720 | — | — |
| 2019-10-29 | $363.90 | $363.90 | 1,097 | — | — |
| 2019-10-28 | $368.10 | $368.10 | 77 | — | — |
| 2019-10-25 | $357.00 | $357.00 | 2,260 | — | — |
| 2019-10-24 | $363.00 | $363.00 | 553 | — | — |
| 2019-10-23 | $369.30 | $369.30 | 137 | — | — |
| 2019-10-22 | $370.50 | $370.50 | 160 | — | — |
| 2019-10-21 | $371.10 | $371.10 | 373 | — | — |
| 2019-10-18 | $366.30 | $366.30 | 330 | — | — |
| 2019-10-17 | $369.00 | $369.00 | 323 | — | — |
| 2019-10-16 | $367.20 | $367.20 | 1,823 | — | — |
| 2019-10-15 | $370.80 | $370.80 | 3,113 | — | — |
| 2019-10-14 | $346.50 | $346.50 | 357 | — | — |
| 2019-10-11 | $352.50 | $352.50 | 680 | — | — |
| 2019-10-10 | $352.80 | $352.80 | 407 | — | — |
| 2019-10-09 | $354.90 | $354.90 | 883 | — | — |
| 2019-10-08 | $352.20 | $352.20 | 700 | — | — |
| 2019-10-07 | $360.90 | $360.90 | 773 | — | — |
| 2019-10-04 | $374.10 | $374.10 | 427 | — | — |
| 2019-10-03 | $377.10 | $377.10 | 510 | — | — |
| 2019-10-02 | $372.90 | $372.90 | 1,217 | — | — |
| 2019-10-01 | $376.20 | $376.20 | 1,090 | — | — |
| 2019-09-30 | $381.30 | $381.30 | 1,420 | — | — |
| 2019-09-27 | $390.00 | $390.00 | 710 | — | — |
| 2019-09-26 | $393.90 | $393.90 | 677 | — | — |
| 2019-09-25 | $368.10 | $368.10 | 503 | — | — |
| 2019-09-24 | $364.80 | $364.80 | 1,077 | — | — |
| 2019-09-23 | $367.80 | $367.80 | 2,317 | — | — |
| 2019-09-20 | $420.00 | $420.00 | 17,973 | — | — |
| 2019-09-19 | $442.80 | $442.80 | 1,440 | — | — |
| 2019-09-18 | $421.20 | $421.20 | 3,760 | — | — |
| 2019-09-17 | $411.30 | $411.30 | 1,460 | — | — |
| 2019-09-16 | $416.40 | $416.40 | 1,277 | — | — |
| 2019-09-13 | $450.00 | $450.00 | 1,580 | — | — |
| 2019-09-12 | $444.00 | $444.00 | 590 | — | — |
| 2019-09-11 | $446.10 | $446.10 | 770 | — | — |
| 2019-09-10 | $425.70 | $425.70 | 1,907 | — | — |
| 2019-09-09 | $415.50 | $415.50 | 433 | — | — |
| 2019-09-06 | $403.50 | $403.50 | 270 | — | — |
| 2019-09-05 | $407.70 | $407.70 | 660 | — | — |
| 2019-09-04 | $391.80 | $391.80 | 467 | — | — |
| 2019-09-03 | $386.10 | $386.10 | 487 | — | — |
| 2019-08-30 | $382.50 | $382.50 | 153 | — | — |
| 2019-08-29 | $373.80 | $373.80 | 173 | — | — |
| 2019-08-28 | $375.30 | $375.30 | 367 | — | — |
| 2019-08-27 | $387.60 | $387.60 | 73 | — | — |
| 2019-08-26 | $387.60 | $387.60 | 683 | — | — |
| 2019-08-23 | $375.00 | $375.00 | 293 | — | — |
| 2019-08-22 | $376.20 | $376.20 | 197 | — | — |
| 2019-08-21 | $384.60 | $384.60 | 217 | — | — |
| 2019-08-20 | $384.75 | $384.75 | 250 | — | — |
| 2019-08-19 | $389.70 | $389.70 | 390 | — | — |
| 2019-08-16 | $392.70 | $392.70 | 660 | — | — |
| 2019-08-15 | $366.30 | $366.30 | 583 | — | — |
| 2019-08-14 | $347.70 | $347.70 | 187 | — | — |
| 2019-08-13 | $361.50 | $361.50 | 367 | — | — |
| 2019-08-12 | $360.00 | $360.00 | 433 | — | — |
| 2019-08-09 | $360.30 | $360.30 | 143 | — | — |
| 2019-08-08 | $353.40 | $353.40 | 397 | — | — |
| 2019-08-07 | $349.50 | $349.50 | 420 | — | — |
| 2019-08-06 | $338.40 | $338.40 | 240 | — | — |
| 2019-08-05 | $331.80 | $331.80 | 753 | — | — |
| 2019-08-02 | $333.30 | $333.30 | 460 | — | — |
| 2019-08-01 | $339.00 | $339.00 | 1,127 | — | — |
| 2019-07-31 | $357.00 | $357.00 | 957 | — | — |
| 2019-07-30 | $390.00 | $390.00 | 440 | — | — |
| 2019-07-29 | $360.60 | $360.60 | 460 | — | — |
| 2019-07-26 | $360.30 | $360.30 | 267 | — | — |
| 2019-07-25 | $386.40 | $386.40 | 170 | — | — |
| 2019-07-24 | $375.30 | $375.30 | 833 | — | — |
| 2019-07-23 | $391.80 | $391.80 | 160 | — | — |
| 2019-07-22 | $390.60 | $390.60 | 327 | — | — |
| 2019-07-19 | $405.30 | $405.30 | 377 | — | — |
| 2019-07-18 | $440.10 | $440.10 | 323 | — | — |
| 2019-07-17 | $435.30 | $435.30 | 197 | — | — |
| 2019-07-16 | $441.90 | $441.90 | 297 | — | — |
| 2019-07-15 | $445.50 | $445.50 | 90 | — | — |
| 2019-07-12 | $438.90 | $438.90 | 890 | — | — |
| 2019-07-11 | $424.50 | $424.50 | 1,177 | — | — |
| 2019-07-10 | $415.50 | $415.50 | 443 | — | — |
| 2019-07-09 | $411.90 | $411.90 | 210 | — | — |
| 2019-07-08 | $410.70 | $410.70 | 730 | — | — |
| 2019-07-05 | $455.10 | $455.10 | 113 | — | — |
| 2019-07-03 | $466.50 | $466.50 | 173 | — | — |
| 2019-07-02 | $452.40 | $452.40 | 383 | — | — |
| 2019-07-01 | $472.50 | $472.50 | 1,613 | — | — |
| 2019-06-28 | $450.00 | $450.00 | 23,967 | — | — |
| 2019-06-27 | $469.80 | $469.80 | 1,000 | — | — |
| 2019-06-26 | $440.10 | $440.10 | 477 | — | — |
| 2019-06-25 | $438.90 | $438.90 | 557 | — | — |
| 2019-06-24 | $447.60 | $447.60 | 390 | — | — |
| 2019-06-21 | $465.00 | $465.00 | 1,133 | — | — |
| 2019-06-20 | $453.00 | $453.00 | 810 | — | — |
| 2019-06-19 | $449.70 | $449.70 | 707 | — | — |
| 2019-06-18 | $441.00 | $441.00 | 503 | — | — |
| 2019-06-17 | $442.50 | $442.50 | 773 | — | — |
| 2019-06-14 | $438.00 | $438.00 | 353 | — | — |
| 2019-06-13 | $432.30 | $432.30 | 633 | — | — |
| 2019-06-12 | $432.00 | $432.00 | 723 | — | — |
| 2019-06-11 | $414.30 | $414.30 | 967 | — | — |
| 2019-06-10 | $435.00 | $435.00 | 783 | — | — |
| 2019-06-07 | $450.00 | $450.00 | 1,510 | — | — |
| 2019-06-06 | $418.50 | $418.50 | 1,260 | — | — |
| 2019-06-05 | $423.30 | $423.30 | 1,343 | — | — |
| 2019-06-04 | $424.80 | $424.80 | 1,200 | — | — |
| 2019-06-03 | $444.60 | $444.60 | 983 | — | — |
| 2019-05-31 | $461.10 | $461.10 | 770 | — | — |
| 2019-05-30 | $459.60 | $459.60 | 1,093 | — | — |
| 2019-05-29 | $509.40 | $509.40 | 1,103 | — | — |
| 2019-05-28 | $525.00 | $525.00 | 927 | — | — |
| 2019-05-24 | $515.10 | $515.10 | 580 | — | — |
| 2019-05-23 | $529.20 | $529.20 | 787 | — | — |
| 2019-05-22 | $510.90 | $510.90 | 770 | — | — |
| 2019-05-21 | $522.00 | $522.00 | 1,217 | — | — |
| 2019-05-20 | $508.80 | $508.80 | 1,677 | — | — |
| 2019-05-17 | $559.20 | $559.20 | 553 | — | — |
| 2019-05-16 | $561.00 | $561.00 | 2,937 | — | — |
| 2019-05-15 | $601.80 | $601.80 | 1,553 | — | — |
| 2019-05-14 | $650.10 | $650.10 | 1,637 | — | — |
| 2019-05-13 | $626.40 | $626.40 | 2,427 | — | — |
| 2019-05-10 | $642.30 | $642.30 | 4,880 | — | — |
| 2019-05-09 | $624.00 | $624.00 | 910 | — | — |
| 2019-05-08 | $625.80 | $625.80 | 827 | — | — |
| 2019-05-07 | $600.00 | $600.00 | 677 | — | — |
| 2019-05-06 | $613.20 | $613.20 | 1,943 | — | — |
| 2019-05-03 | $612.30 | $612.30 | 1,453 | — | — |
| 2019-05-02 | $609.60 | $609.60 | 1,010 | — | — |
| 2019-05-01 | $624.00 | $624.00 | 1,573 | — | — |
| 2019-04-30 | $612.00 | $612.00 | 3,283 | — | — |
| 2019-04-29 | $586.50 | $586.50 | 1,257 | — | — |
| 2019-04-26 | $594.90 | $594.90 | 7,493 | — | — |
| 2019-04-25 | $605.40 | $605.40 | 2,303 | — | — |
| 2019-04-24 | $609.00 | $609.00 | 7,760 | — | — |
| 2019-04-23 | $574.20 | $574.20 | 3,907 | — | — |
| 2019-04-22 | $472.50 | $472.50 | 4,880 | — | — |
| 2019-04-18 | $431.70 | $431.70 | 407 | — | — |
| 2019-04-17 | $444.00 | $444.00 | 607 | — | — |
| 2019-04-16 | $437.10 | $437.10 | 1,690 | — | — |
| 2019-04-15 | $418.50 | $418.50 | 1,163 | — | — |
| 2019-04-12 | $377.10 | $377.10 | 16,893 | — | — |
| 2019-04-11 | $453.00 | $453.00 | 1,430 | — | — |
| 2019-04-10 | $495.00 | $495.00 | 177 | — | — |
| 2019-04-09 | $471.90 | $471.90 | 100 | — | — |
| 2019-04-08 | $503.10 | $503.10 | 403 | — | — |
| 2019-04-05 | $519.00 | $519.00 | 180 | — | — |
| 2019-04-04 | $514.80 | $514.80 | 307 | — | — |
| 2019-04-03 | $531.60 | $531.60 | 73 | — | — |
| 2019-04-02 | $531.60 | $531.60 | 290 | — | — |
| 2019-04-01 | $538.80 | $538.80 | 510 | — | — |
| 2019-03-29 | $522.30 | $522.30 | 593 | — | — |
| 2019-03-28 | $572.70 | $572.70 | 153 | — | — |
| 2019-03-27 | $554.10 | $554.10 | 487 | — | — |
| 2019-03-26 | $597.60 | $597.60 | 377 | — | — |
| 2019-03-25 | $582.60 | $582.60 | 823 | — | — |
| 2019-03-22 | $614.70 | $614.70 | 1,047 | — | — |
| 2019-03-21 | $689.40 | $689.40 | 650 | — | — |
| 2019-03-20 | $675.00 | $675.00 | 513 | — | — |
| 2019-03-19 | $659.40 | $659.40 | 623 | — | — |
| 2019-03-18 | $675.00 | $675.00 | 1,393 | — | — |
| 2019-03-15 | $582.90 | $582.90 | 1,630 | — | — |
| 2019-03-14 | $455.70 | $455.70 | 833 | — | — |
| 2019-03-13 | $559.80 | $559.80 | 3,372 | — | — |
| 2019-03-12 | $582.30 | $582.30 | 447 | — | — |
| 2019-03-11 | $599.40 | $599.40 | 319 | — | — |
| 2019-03-08 | $601.20 | $601.20 | 924 | — | — |
| 2019-03-07 | $588.60 | $588.60 | 649 | — | — |
| 2019-03-06 | $556.20 | $556.20 | 239 | — | — |
| 2019-03-05 | $545.40 | $545.40 | 221 | — | — |
| 2019-03-04 | $554.40 | $554.40 | 1,009 | — | — |
| 2019-03-01 | $523.80 | $523.80 | 161 | — | — |
| 2019-02-28 | $496.80 | $496.80 | 260 | — | — |
| 2019-02-27 | $509.40 | $509.40 | 146 | — | — |
| 2019-02-26 | $509.40 | $509.40 | 249 | — | — |
| 2019-02-25 | $511.20 | $511.20 | 466 | — | — |
| 2019-02-22 | $478.80 | $478.80 | 203 | — | — |
| 2019-02-21 | $484.20 | $484.20 | 149 | — | — |
| 2019-02-20 | $460.80 | $460.80 | 157 | — | — |
| 2019-02-19 | $469.80 | $469.80 | 249 | — | — |
| 2019-02-15 | $493.20 | $493.20 | 289 | — | — |
| 2019-02-14 | $496.80 | $496.80 | 169 | — | — |
| 2019-02-13 | $482.40 | $482.40 | 671 | — | — |
| 2019-02-12 | $473.40 | $473.40 | 223 | — | — |
| 2019-02-11 | $469.80 | $469.80 | 313 | — | — |
| 2019-02-08 | $484.20 | $484.20 | 393 | — | — |
| 2019-02-07 | $495.00 | $495.00 | 291 | — | — |
| 2019-02-06 | $547.20 | $547.20 | 623 | — | — |
| 2019-02-05 | $496.80 | $496.80 | 268 | — | — |
| 2019-02-04 | $509.40 | $509.40 | 269 | — | — |
| 2019-02-01 | $491.40 | $491.40 | 482 | — | — |
| 2019-01-31 | $491.40 | $491.40 | 546 | — | — |
| 2019-01-30 | $504.00 | $504.00 | 655 | — | — |
| 2019-01-29 | $509.40 | $509.40 | 386 | — | — |
| 2019-01-28 | $509.40 | $509.40 | 398 | — | — |
| 2019-01-25 | $543.60 | $543.60 | 342 | — | — |
| 2019-01-24 | $550.80 | $550.80 | 378 | — | — |
| 2019-01-23 | $545.40 | $545.40 | 649 | — | — |
| 2019-01-22 | $561.60 | $561.60 | 307 | — | — |
| 2019-01-18 | $576.00 | $576.00 | 429 | — | — |
| 2019-01-17 | $601.20 | $601.20 | 485 | — | — |
| 2019-01-16 | $585.00 | $585.00 | 447 | — | — |
| 2019-01-15 | $594.00 | $594.00 | 951 | — | — |
| 2019-01-14 | $626.40 | $626.40 | 1,128 | — | — |
| 2019-01-11 | $631.80 | $631.80 | 875 | — | — |
| 2019-01-10 | $666.00 | $666.00 | 4,291 | — | — |
| 2019-01-09 | $617.40 | $617.40 | 779 | — | — |
| 2019-01-08 | $630.00 | $630.00 | 2,179 | — | — |
| 2019-01-07 | $585.00 | $585.00 | 1,355 | — | — |
| 2019-01-04 | $610.20 | $610.20 | 8,177 | — | — |
| 2019-01-03 | $612.00 | $612.00 | 5,419 | — | — |
| 2019-01-02 | $460.80 | $460.80 | 1,405 | — | — |