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
- 2011-10-06 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 | $16,680.00 | $16,680.00 | 305 | — | — |
| 2019-12-30 | $16,840.00 | $16,840.00 | 245 | — | — |
| 2019-12-27 | $17,220.00 | $17,220.00 | 547 | — | — |
| 2019-12-26 | $17,400.00 | $17,400.00 | 284 | — | — |
| 2019-12-24 | $16,720.00 | $16,720.00 | 193 | — | — |
| 2019-12-23 | $17,040.00 | $17,040.00 | 450 | — | — |
| 2019-12-20 | $18,160.00 | $18,160.00 | 364 | — | — |
| 2019-12-19 | $17,800.00 | $17,800.00 | 273 | — | — |
| 2019-12-18 | $17,740.00 | $17,740.00 | 166 | — | — |
| 2019-12-17 | $18,260.00 | $18,260.00 | 155 | — | — |
| 2019-12-16 | $18,600.00 | $18,600.00 | 136 | — | — |
| 2019-12-13 | $18,040.00 | $18,040.00 | 113 | — | — |
| 2019-12-12 | $18,700.00 | $18,700.00 | 183 | — | — |
| 2019-12-11 | $17,500.00 | $17,500.00 | 131 | — | — |
| 2019-12-10 | $17,820.00 | $17,820.00 | 183 | — | — |
| 2019-12-09 | $17,640.00 | $17,640.00 | 504 | — | — |
| 2019-12-06 | $19,120.00 | $19,120.00 | 233 | — | — |
| 2019-12-05 | $20,260.00 | $20,260.00 | 152 | — | — |
| 2019-12-04 | $20,220.00 | $20,220.00 | 192 | — | — |
| 2019-12-03 | $20,700.00 | $20,700.00 | 409 | — | — |
| 2019-12-02 | $19,060.00 | $19,060.00 | 254 | — | — |
| 2019-11-29 | $18,860.00 | $18,860.00 | 493 | — | — |
| 2019-11-27 | $21,960.00 | $21,960.00 | 267 | — | — |
| 2019-11-26 | $22,560.00 | $22,560.00 | 407 | — | — |
| 2019-11-25 | $23,460.00 | $23,460.00 | 456 | — | — |
| 2019-11-22 | $25,740.00 | $25,740.00 | 347 | — | — |
| 2019-11-21 | $24,460.00 | $24,460.00 | 205 | — | — |
| 2019-11-20 | $24,100.00 | $24,100.00 | 108 | — | — |
| 2019-11-19 | $23,400.00 | $23,400.00 | 209 | — | — |
| 2019-11-18 | $24,220.00 | $24,220.00 | 244 | — | — |
| 2019-11-15 | $26,560.00 | $26,560.00 | 168 | — | — |
| 2019-11-14 | $26,100.00 | $26,100.00 | 170 | — | — |
| 2019-11-13 | $26,800.00 | $26,800.00 | 289 | — | — |
| 2019-11-12 | $26,080.00 | $26,080.00 | 130 | — | — |
| 2019-11-11 | $26,340.00 | $26,340.00 | 362 | — | — |
| 2019-11-08 | $29,220.00 | $29,220.00 | 143 | — | — |
| 2019-11-07 | $29,360.00 | $29,360.00 | 411 | — | — |
| 2019-11-06 | $30,080.00 | $30,080.00 | 225 | — | — |
| 2019-11-05 | $30,880.00 | $30,880.00 | 298 | — | — |
| 2019-11-04 | $29,760.00 | $29,760.00 | 284 | — | — |
| 2019-11-01 | $27,660.00 | $27,660.00 | 306 | — | — |
| 2019-10-31 | $26,580.00 | $26,580.00 | 434 | — | — |
| 2019-10-30 | $27,520.00 | $27,520.00 | 295 | — | — |
| 2019-10-29 | $26,140.00 | $26,140.00 | 659 | — | — |
| 2019-10-28 | $25,200.00 | $25,200.00 | 470 | — | — |
| 2019-10-25 | $23,480.00 | $23,480.00 | 182 | — | — |
| 2019-10-24 | $23,620.00 | $23,620.00 | 302 | — | — |
| 2019-10-23 | $22,960.00 | $22,960.00 | 254 | — | — |
| 2019-10-22 | $23,580.00 | $23,580.00 | 174 | — | — |
| 2019-10-21 | $23,760.00 | $23,760.00 | 287 | — | — |
| 2019-10-18 | $25,220.00 | $25,220.00 | 149 | — | — |
| 2019-10-17 | $24,800.00 | $24,800.00 | 241 | — | — |
| 2019-10-16 | $24,140.00 | $24,140.00 | 227 | — | — |
| 2019-10-15 | $25,080.00 | $25,080.00 | 226 | — | — |
| 2019-10-14 | $24,580.00 | $24,580.00 | 204 | — | — |
| 2019-10-11 | $23,960.00 | $23,960.00 | 240 | — | — |
| 2019-10-10 | $23,160.00 | $23,160.00 | 334 | — | — |
| 2019-10-09 | $23,720.00 | $23,720.00 | 268 | — | — |
| 2019-10-08 | $24,860.00 | $24,860.00 | 155 | — | — |
| 2019-10-07 | $25,160.00 | $25,160.00 | 187 | — | — |
| 2019-10-04 | $26,140.00 | $26,140.00 | 305 | — | — |
| 2019-10-03 | $25,860.00 | $25,860.00 | 395 | — | — |
| 2019-10-02 | $24,260.00 | $24,260.00 | 208 | — | — |
| 2019-10-01 | $25,000.00 | $25,000.00 | 244 | — | — |
| 2019-09-30 | $25,740.00 | $25,740.00 | 137 | — | — |
| 2019-09-27 | $27,320.00 | $27,320.00 | 79 | — | — |
| 2019-09-26 | $28,440.00 | $28,440.00 | 124 | — | — |
| 2019-09-25 | $30,100.00 | $30,100.00 | 53 | — | — |
| 2019-09-24 | $30,220.00 | $30,220.00 | 78 | — | — |
| 2019-09-23 | $31,100.00 | $31,100.00 | 111 | — | — |
| 2019-09-20 | $31,160.00 | $31,160.00 | 137 | — | — |
| 2019-09-19 | $31,640.00 | $31,640.00 | 94 | — | — |
| 2019-09-18 | $33,660.00 | $33,660.00 | 87 | — | — |
| 2019-09-17 | $34,500.00 | $34,500.00 | 76 | — | — |
| 2019-09-16 | $35,340.00 | $35,340.00 | 165 | — | — |
| 2019-09-13 | $33,700.00 | $33,700.00 | 151 | — | — |
| 2019-09-12 | $32,280.00 | $32,280.00 | 85 | — | — |
| 2019-09-11 | $31,860.00 | $31,860.00 | 144 | — | — |
| 2019-09-10 | $32,780.00 | $32,780.00 | 158 | — | — |
| 2019-09-09 | $33,100.00 | $33,100.00 | 152 | — | — |
| 2019-09-06 | $30,780.00 | $30,780.00 | 128 | — | — |
| 2019-09-05 | $29,620.00 | $29,620.00 | 166 | — | — |
| 2019-09-04 | $29,400.00 | $29,400.00 | 168 | — | — |
| 2019-09-03 | $27,280.00 | $27,280.00 | 144 | — | — |
| 2019-08-30 | $25,720.00 | $25,720.00 | 54 | — | — |
| 2019-08-29 | $26,080.00 | $26,080.00 | 164 | — | — |
| 2019-08-28 | $24,980.00 | $24,980.00 | 109 | — | — |
| 2019-08-27 | $24,240.00 | $24,240.00 | 91 | — | — |
| 2019-08-26 | $24,920.00 | $24,920.00 | 170 | — | — |
| 2019-08-23 | $23,520.00 | $23,520.00 | 152 | — | — |
| 2019-08-22 | $23,620.00 | $23,620.00 | 225 | — | — |
| 2019-08-21 | $24,060.00 | $24,060.00 | 130 | — | — |
| 2019-08-20 | $24,880.00 | $24,880.00 | 50 | — | — |
| 2019-08-19 | $24,580.00 | $24,580.00 | 161 | — | — |
| 2019-08-16 | $24,780.00 | $24,780.00 | 102 | — | — |
| 2019-08-15 | $25,240.00 | $25,240.00 | 195 | — | — |
| 2019-08-14 | $24,000.00 | $24,000.00 | 87 | — | — |
| 2019-08-13 | $23,980.00 | $23,980.00 | 86 | — | — |
| 2019-08-12 | $23,260.00 | $23,260.00 | 97 | — | — |
| 2019-08-09 | $23,480.00 | $23,480.00 | 118 | — | — |
| 2019-08-08 | $23,600.00 | $23,600.00 | 155 | — | — |
| 2019-08-07 | $22,800.00 | $22,800.00 | 130 | — | — |
| 2019-08-06 | $23,200.00 | $23,200.00 | 119 | — | — |
| 2019-08-05 | $22,720.00 | $22,720.00 | 289 | — | — |
| 2019-08-02 | $24,020.00 | $24,020.00 | 384 | — | — |
| 2019-08-01 | $24,700.00 | $24,700.00 | 273 | — | — |
| 2019-07-31 | $26,400.00 | $26,400.00 | 269 | — | — |
| 2019-07-30 | $24,000.00 | $24,000.00 | 109 | — | — |
| 2019-07-29 | $23,660.00 | $23,660.00 | 176 | — | — |
| 2019-07-26 | $24,600.00 | $24,600.00 | 226 | — | — |
| 2019-07-25 | $26,040.00 | $26,040.00 | 103 | — | — |
| 2019-07-24 | $25,740.00 | $25,740.00 | 149 | — | — |
| 2019-07-23 | $27,200.00 | $27,200.00 | 49 | — | — |
| 2019-07-22 | $27,740.00 | $27,740.00 | 103 | — | — |
| 2019-07-19 | $26,360.00 | $26,360.00 | 145 | — | — |
| 2019-07-18 | $27,100.00 | $27,100.00 | 170 | — | — |
| 2019-07-17 | $27,660.00 | $27,660.00 | 157 | — | — |
| 2019-07-16 | $27,980.00 | $27,980.00 | 211 | — | — |
| 2019-07-15 | $30,020.00 | $30,020.00 | 173 | — | — |
| 2019-07-12 | $31,460.00 | $31,460.00 | 65 | — | — |
| 2019-07-11 | $30,200.00 | $30,200.00 | 147 | — | — |
| 2019-07-10 | $31,420.00 | $31,420.00 | 119 | — | — |
| 2019-07-09 | $30,700.00 | $30,700.00 | 76 | — | — |
| 2019-07-08 | $30,340.00 | $30,340.00 | 106 | — | — |
| 2019-07-05 | $29,980.00 | $29,980.00 | 229 | — | — |
| 2019-07-03 | $27,000.00 | $27,000.00 | 50 | — | — |
| 2019-07-02 | $26,100.00 | $26,100.00 | 71 | — | — |
| 2019-07-01 | $26,560.00 | $26,560.00 | 140 | — | — |
| 2019-06-28 | $27,840.00 | $27,840.00 | 106 | — | — |
| 2019-06-27 | $28,060.00 | $28,060.00 | 112 | — | — |
| 2019-06-26 | $26,820.00 | $26,820.00 | 54 | — | — |
| 2019-06-25 | $26,700.00 | $26,700.00 | 62 | — | — |
| 2019-06-24 | $27,080.00 | $27,080.00 | 221 | — | — |
| 2019-06-21 | $24,680.00 | $24,680.00 | 142 | — | — |
| 2019-06-20 | $25,060.00 | $25,060.00 | 525 | — | — |
| 2019-06-19 | $27,120.00 | $27,120.00 | 111 | — | — |
| 2019-06-18 | $28,280.00 | $28,280.00 | 146 | — | — |
| 2019-06-17 | $29,680.00 | $29,680.00 | 30 | — | — |
| 2019-06-14 | $30,180.00 | $30,180.00 | 56 | — | — |
| 2019-06-13 | $28,740.00 | $28,740.00 | 84 | — | — |
| 2019-06-12 | $29,820.00 | $29,820.00 | 20 | — | — |
| 2019-06-11 | $30,300.00 | $30,300.00 | 73 | — | — |
| 2019-06-10 | $29,320.00 | $29,320.00 | 40 | — | — |
| 2019-06-07 | $28,960.00 | $28,960.00 | 32 | — | — |
| 2019-06-06 | $28,780.00 | $28,780.00 | 89 | — | — |
| 2019-06-05 | $29,820.00 | $29,820.00 | 60 | — | — |
| 2019-06-04 | $31,000.00 | $31,000.00 | 48 | — | — |
| 2019-06-03 | $30,540.00 | $30,540.00 | 129 | — | — |
| 2019-05-31 | $31,900.00 | $31,900.00 | 132 | — | — |
| 2019-05-30 | $34,680.00 | $34,680.00 | 84 | — | — |
| 2019-05-29 | $36,380.00 | $36,380.00 | 58 | — | — |
| 2019-05-28 | $35,340.00 | $35,340.00 | 28 | — | — |
| 2019-05-24 | $36,020.00 | $36,020.00 | 28 | — | — |
| 2019-05-23 | $35,560.00 | $35,560.00 | 42 | — | — |
| 2019-05-22 | $34,880.00 | $34,880.00 | 76 | — | — |
| 2019-05-21 | $37,100.00 | $37,100.00 | 50 | — | — |
| 2019-05-20 | $38,500.00 | $38,500.00 | 41 | — | — |
| 2019-05-17 | $37,520.00 | $37,520.00 | 41 | — | — |
| 2019-05-16 | $37,860.00 | $37,860.00 | 44 | — | — |
| 2019-05-15 | $36,940.00 | $36,940.00 | 24 | — | — |
| 2019-05-14 | $38,160.00 | $38,160.00 | 42 | — | — |
| 2019-05-13 | $37,360.00 | $37,360.00 | 25 | — | — |
| 2019-05-10 | $37,500.00 | $37,500.00 | 43 | — | — |
| 2019-05-09 | $36,600.00 | $36,600.00 | 28 | — | — |
| 2019-05-08 | $37,040.00 | $37,040.00 | 51 | — | — |
| 2019-05-07 | $35,280.00 | $35,280.00 | 27 | — | — |
| 2019-05-06 | $34,900.00 | $34,900.00 | 46 | — | — |
| 2019-05-03 | $35,780.00 | $35,780.00 | 106 | — | — |
| 2019-05-02 | $36,440.00 | $36,440.00 | 73 | — | — |
| 2019-05-01 | $37,440.00 | $37,440.00 | 38 | — | — |
| 2019-04-30 | $36,420.00 | $36,420.00 | 27 | — | — |
| 2019-04-29 | $37,120.00 | $37,120.00 | 29 | — | — |
| 2019-04-26 | $36,920.00 | $36,920.00 | 74 | — | — |
| 2019-04-25 | $35,780.00 | $35,780.00 | 45 | — | — |
| 2019-04-24 | $34,820.00 | $34,820.00 | 34 | — | — |
| 2019-04-23 | $34,720.00 | $34,720.00 | 71 | — | — |
| 2019-04-22 | $36,460.00 | $36,460.00 | 51 | — | — |
| 2019-04-18 | $35,860.00 | $35,860.00 | 67 | — | — |
| 2019-04-17 | $36,440.00 | $36,440.00 | 87 | — | — |
| 2019-04-16 | $38,280.00 | $38,280.00 | 33 | — | — |
| 2019-04-15 | $38,700.00 | $38,700.00 | 93 | — | — |
| 2019-04-12 | $40,440.00 | $40,440.00 | 30 | — | — |
| 2019-04-11 | $40,940.00 | $40,940.00 | 80 | — | — |
| 2019-04-10 | $41,720.00 | $41,720.00 | 13 | — | — |
| 2019-04-09 | $41,960.00 | $41,960.00 | 31 | — | — |
| 2019-04-08 | $42,060.00 | $42,060.00 | 37 | — | — |
| 2019-04-05 | $40,920.00 | $40,920.00 | 27 | — | — |
| 2019-04-04 | $39,980.00 | $39,980.00 | 52 | — | — |
| 2019-04-03 | $41,000.00 | $41,000.00 | 28 | — | — |
| 2019-04-02 | $41,480.00 | $41,480.00 | 23 | — | — |
| 2019-04-01 | $41,920.00 | $41,920.00 | 38 | — | — |
| 2019-03-29 | $40,840.00 | $40,840.00 | 50 | — | — |
| 2019-03-28 | $42,480.00 | $42,480.00 | 26 | — | — |
| 2019-03-27 | $42,560.00 | $42,560.00 | 41 | — | — |
| 2019-03-26 | $43,400.00 | $43,400.00 | 17 | — | — |
| 2019-03-25 | $44,120.00 | $44,120.00 | 29 | — | — |
| 2019-03-22 | $44,140.00 | $44,140.00 | 38 | — | — |
| 2019-03-21 | $45,860.00 | $45,860.00 | 11 | — | — |
| 2019-03-20 | $46,280.00 | $46,280.00 | 22 | — | — |
| 2019-03-19 | $46,900.00 | $46,900.00 | 12 | — | — |
| 2019-03-18 | $46,700.00 | $46,700.00 | 40 | — | — |
| 2019-03-15 | $45,100.00 | $45,100.00 | 105 | — | — |
| 2019-03-14 | $46,720.00 | $46,720.00 | 29 | — | — |
| 2019-03-13 | $46,160.00 | $46,160.00 | 19 | — | — |
| 2019-03-12 | $45,340.00 | $45,340.00 | 21 | — | — |
| 2019-03-11 | $44,660.00 | $44,660.00 | 42 | — | — |
| 2019-03-08 | $47,240.00 | $47,240.00 | 33 | — | — |
| 2019-03-07 | $47,420.00 | $47,420.00 | 44 | — | — |
| 2019-03-06 | $46,800.00 | $46,800.00 | 128 | — | — |
| 2019-03-05 | $47,920.00 | $47,920.00 | 20 | — | — |
| 2019-03-04 | $46,880.00 | $46,880.00 | 38 | — | — |
| 2019-03-01 | $46,800.00 | $46,800.00 | 59 | — | — |
| 2019-02-28 | $45,620.00 | $45,620.00 | 22 | — | — |
| 2019-02-27 | $45,740.00 | $45,740.00 | 20 | — | — |
| 2019-02-26 | $44,760.00 | $44,760.00 | 33 | — | — |
| 2019-02-25 | $45,900.00 | $45,900.00 | 136 | — | — |
| 2019-02-22 | $43,320.00 | $43,320.00 | 57 | — | — |
| 2019-02-21 | $43,440.00 | $43,440.00 | 84 | — | — |
| 2019-02-20 | $42,000.00 | $42,000.00 | 78 | — | — |
| 2019-02-19 | $42,400.00 | $42,400.00 | 60 | — | — |
| 2019-02-15 | $41,360.00 | $41,360.00 | 69 | — | — |
| 2019-02-14 | $40,080.00 | $40,080.00 | 59 | — | — |
| 2019-02-13 | $40,960.00 | $40,960.00 | 52 | — | — |
| 2019-02-12 | $42,580.00 | $42,580.00 | 50 | — | — |
| 2019-02-11 | $42,020.00 | $42,020.00 | 104 | — | — |
| 2019-02-08 | $40,900.00 | $40,900.00 | 59 | — | — |
| 2019-02-07 | $39,720.00 | $39,720.00 | 154 | — | — |
| 2019-02-06 | $43,120.00 | $43,120.00 | 61 | — | — |
| 2019-02-05 | $43,520.00 | $43,520.00 | 75 | — | — |
| 2019-02-04 | $42,840.00 | $42,840.00 | 99 | — | — |
| 2019-02-01 | $45,280.00 | $45,280.00 | 146 | — | — |
| 2019-01-31 | $48,480.00 | $48,480.00 | 164 | — | — |
| 2019-01-30 | $49,520.00 | $49,520.00 | 83 | — | — |
| 2019-01-29 | $50,760.00 | $50,760.00 | 80 | — | — |
| 2019-01-28 | $50,340.00 | $50,340.00 | 138 | — | — |
| 2019-01-25 | $57,200.00 | $57,200.00 | 78 | — | — |
| 2019-01-24 | $55,560.00 | $55,560.00 | 114 | — | — |
| 2019-01-23 | $52,960.00 | $52,960.00 | 137 | — | — |
| 2019-01-22 | $54,260.00 | $54,260.00 | 209 | — | — |
| 2019-01-18 | $62,220.00 | $62,220.00 | 217 | — | — |
| 2019-01-17 | $61,800.00 | $61,800.00 | 88 | — | — |
| 2019-01-16 | $61,520.00 | $61,520.00 | 147 | — | — |
| 2019-01-15 | $63,480.00 | $63,480.00 | 127 | — | — |
| 2019-01-14 | $65,960.00 | $65,960.00 | 219 | — | — |
| 2019-01-11 | $54,800.00 | $54,800.00 | 96 | — | — |
| 2019-01-10 | $50,000.00 | $50,000.00 | 57 | — | — |
| 2019-01-09 | $50,880.00 | $50,880.00 | 46 | — | — |
| 2019-01-08 | $50,680.00 | $50,680.00 | 70 | — | — |
| 2019-01-07 | $50,360.00 | $50,360.00 | 43 | — | — |
| 2019-01-04 | $51,760.00 | $51,760.00 | 55 | — | — |
| 2019-01-03 | $48,840.00 | $48,840.00 | 51 | — | — |
| 2019-01-02 | $50,200.00 | $50,200.00 | 89 | — | — |