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
- 2018-02-26 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 | $252,900.00 | $252,900.00 | 8 | — | — |
| 2019-12-30 | $242,100.00 | $242,100.00 | 4 | — | — |
| 2019-12-27 | $248,700.00 | $248,700.00 | 9 | — | — |
| 2019-12-26 | $263,700.00 | $263,700.00 | 7 | — | — |
| 2019-12-24 | $236,400.00 | $236,400.00 | 7 | — | — |
| 2019-12-23 | $252,000.00 | $252,000.00 | 15 | — | — |
| 2019-12-20 | $309,000.00 | $309,000.00 | 8 | — | — |
| 2019-12-19 | $323,700.00 | $323,700.00 | 5 | — | — |
| 2019-12-18 | $334,800.00 | $334,800.00 | 14 | — | — |
| 2019-12-17 | $330,000.00 | $330,000.00 | 8 | — | — |
| 2019-12-16 | $328,800.00 | $328,800.00 | 6 | — | — |
| 2019-12-13 | $350,400.00 | $350,400.00 | 5 | — | — |
| 2019-12-12 | $372,900.00 | $372,900.00 | 6 | — | — |
| 2019-12-11 | $360,000.00 | $360,000.00 | 8 | — | — |
| 2019-12-10 | $348,000.00 | $348,000.00 | 13 | — | — |
| 2019-12-09 | $353,700.00 | $353,700.00 | 12 | — | — |
| 2019-12-06 | $311,400.00 | $311,400.00 | 8 | — | — |
| 2019-12-05 | $316,200.00 | $316,200.00 | 12 | — | — |
| 2019-12-04 | $349,200.00 | $349,200.00 | 33 | — | — |
| 2019-12-03 | $375,000.00 | $375,000.00 | 57 | — | — |
| 2019-12-02 | $271,800.00 | $271,800.00 | 30 | — | — |
| 2019-11-29 | $223,800.00 | $223,800.00 | 2 | — | — |
| 2019-11-27 | $224,100.00 | $224,100.00 | 15 | — | — |
| 2019-11-26 | $232,800.00 | $232,800.00 | 83 | — | — |
| 2019-11-25 | $183,870.00 | $183,870.00 | 11 | — | — |
| 2019-11-22 | $217,200.00 | $217,200.00 | 21 | — | — |
| 2019-11-21 | $160,500.00 | $160,500.00 | 8 | — | — |
| 2019-11-20 | $142,500.00 | $142,500.00 | 3 | — | — |
| 2019-11-19 | $150,900.00 | $150,900.00 | 5 | — | — |
| 2019-11-18 | $156,300.00 | $156,300.00 | 14 | — | — |
| 2019-11-15 | $178,170.00 | $178,170.00 | 93 | — | — |
| 2019-11-14 | $114,000.00 | $114,000.00 | 3 | — | — |
| 2019-11-13 | $108,000.00 | $108,000.00 | 2 | — | — |
| 2019-11-12 | $117,000.00 | $117,000.00 | 2 | — | — |
| 2019-11-11 | $124,200.00 | $124,200.00 | 2 | — | — |
| 2019-11-08 | $127,200.00 | $127,200.00 | 7 | — | — |
| 2019-11-07 | $126,600.00 | $126,600.00 | 1 | — | — |
| 2019-11-06 | $124,500.00 | $124,500.00 | 3 | — | — |
| 2019-11-05 | $137,700.00 | $137,700.00 | 2 | — | — |
| 2019-11-04 | $144,600.00 | $144,600.00 | 1 | — | — |
| 2019-11-01 | $145,800.00 | $145,800.00 | 1 | — | — |
| 2019-10-31 | $147,000.00 | $147,000.00 | 0 | — | — |
| 2019-10-30 | $150,000.00 | $150,000.00 | 1 | — | — |
| 2019-10-29 | $151,800.00 | $151,800.00 | 1 | — | — |
| 2019-10-28 | $156,000.00 | $156,000.00 | 1 | — | — |
| 2019-10-25 | $156,300.00 | $156,300.00 | 1 | — | — |
| 2019-10-24 | $170,100.00 | $170,100.00 | 1 | — | — |
| 2019-10-23 | $169,800.00 | $169,800.00 | 1 | — | — |
| 2019-10-22 | $167,700.00 | $167,700.00 | 1 | — | — |
| 2019-10-21 | $163,200.00 | $163,200.00 | 1 | — | — |
| 2019-10-18 | $169,500.00 | $169,500.00 | 1 | — | — |
| 2019-10-17 | $173,700.00 | $173,700.00 | 1 | — | — |
| 2019-10-16 | $165,900.00 | $165,900.00 | 1 | — | — |
| 2019-10-15 | $172,200.00 | $172,200.00 | 1 | — | — |
| 2019-10-14 | $165,000.00 | $165,000.00 | 1 | — | — |
| 2019-10-11 | $171,600.00 | $171,600.00 | 1 | — | — |
| 2019-10-10 | $166,500.00 | $166,500.00 | 2 | — | — |
| 2019-10-09 | $172,200.00 | $172,200.00 | 1 | — | — |
| 2019-10-08 | $180,000.00 | $180,000.00 | 1 | — | — |
| 2019-10-07 | $186,900.00 | $186,900.00 | 2 | — | — |
| 2019-10-04 | $193,800.00 | $193,800.00 | 1 | — | — |
| 2019-10-03 | $192,000.00 | $192,000.00 | 2 | — | — |
| 2019-10-02 | $180,600.00 | $180,600.00 | 2 | — | — |
| 2019-10-01 | $172,200.00 | $172,200.00 | 2 | — | — |
| 2019-09-30 | $177,900.00 | $177,900.00 | 3 | — | — |
| 2019-09-27 | $195,000.00 | $195,000.00 | 3 | — | — |
| 2019-09-26 | $213,900.00 | $213,900.00 | 1 | — | — |
| 2019-09-25 | $212,400.00 | $212,400.00 | 2 | — | — |
| 2019-09-24 | $231,300.00 | $231,300.00 | 6 | — | — |
| 2019-09-23 | $239,700.00 | $239,700.00 | 6 | — | — |
| 2019-09-20 | $255,000.00 | $255,000.00 | 6 | — | — |
| 2019-09-19 | $256,500.00 | $256,500.00 | 3 | — | — |
| 2019-09-18 | $258,000.00 | $258,000.00 | 2 | — | — |
| 2019-09-17 | $263,700.00 | $263,700.00 | 2 | — | — |
| 2019-09-16 | $255,000.00 | $255,000.00 | 1 | — | — |
| 2019-09-13 | $255,600.00 | $255,600.00 | 1 | — | — |
| 2019-09-12 | $259,800.00 | $259,800.00 | 1 | — | — |
| 2019-09-11 | $259,800.00 | $259,800.00 | 1 | — | — |
| 2019-09-10 | $257,100.00 | $257,100.00 | 3 | — | — |
| 2019-09-09 | $247,200.00 | $247,200.00 | 1 | — | — |
| 2019-09-06 | $234,000.00 | $234,000.00 | 2 | — | — |
| 2019-09-05 | $220,800.00 | $220,800.00 | 3 | — | — |
| 2019-09-04 | $243,000.00 | $243,000.00 | 1 | — | — |
| 2019-09-03 | $249,900.00 | $249,900.00 | 2 | — | — |
| 2019-08-30 | $252,900.00 | $252,900.00 | 2 | — | — |
| 2019-08-29 | $267,600.00 | $267,600.00 | 1 | — | — |
| 2019-08-28 | $274,200.00 | $274,200.00 | 1 | — | — |
| 2019-08-27 | $277,800.00 | $277,800.00 | 7 | — | — |
| 2019-08-26 | $264,000.00 | $264,000.00 | 1 | — | — |
| 2019-08-23 | $261,000.00 | $261,000.00 | 1 | — | — |
| 2019-08-22 | $260,700.00 | $260,700.00 | 2 | — | — |
| 2019-08-21 | $284,400.00 | $284,400.00 | 1 | — | — |
| 2019-08-20 | $278,400.00 | $278,400.00 | 2 | — | — |
| 2019-08-19 | $258,600.00 | $258,600.00 | 3 | — | — |
| 2019-08-16 | $258,300.00 | $258,300.00 | 2 | — | — |
| 2019-08-15 | $273,600.00 | $273,600.00 | 3 | — | — |
| 2019-08-14 | $292,500.00 | $292,500.00 | 4 | — | — |
| 2019-08-13 | $297,000.00 | $297,000.00 | 1 | — | — |
| 2019-08-12 | $295,500.00 | $295,500.00 | 1 | — | — |
| 2019-08-09 | $300,600.00 | $300,600.00 | 2 | — | — |
| 2019-08-08 | $297,300.00 | $297,300.00 | 2 | — | — |
| 2019-08-07 | $293,400.00 | $293,400.00 | 2 | — | — |
| 2019-08-06 | $296,400.00 | $296,400.00 | 2 | — | — |
| 2019-08-05 | $297,600.00 | $297,600.00 | 2 | — | — |
| 2019-08-02 | $297,000.00 | $297,000.00 | 3 | — | — |
| 2019-08-01 | $276,000.00 | $276,000.00 | 10 | — | — |
| 2019-07-31 | $324,300.00 | $324,300.00 | 3 | — | — |
| 2019-07-30 | $349,200.00 | $349,200.00 | 1 | — | — |
| 2019-07-29 | $346,500.00 | $346,500.00 | 2 | — | — |
| 2019-07-26 | $341,100.00 | $341,100.00 | 4 | — | — |
| 2019-07-25 | $345,300.00 | $345,300.00 | 15 | — | — |
| 2019-07-24 | $410,100.00 | $410,100.00 | 8 | — | — |
| 2019-07-23 | $391,500.00 | $391,500.00 | 5 | — | — |
| 2019-07-22 | $376,800.00 | $376,800.00 | 3 | — | — |
| 2019-07-19 | $386,400.00 | $386,400.00 | 5 | — | — |
| 2019-07-18 | $388,200.00 | $388,200.00 | 37 | — | — |
| 2019-07-17 | $411,000.00 | $411,000.00 | 19 | — | — |
| 2019-07-16 | $386,700.00 | $386,700.00 | 9 | — | — |
| 2019-07-15 | $403,800.00 | $403,800.00 | 17 | — | — |
| 2019-07-12 | $413,700.00 | $413,700.00 | 18 | — | — |
| 2019-07-11 | $423,000.00 | $423,000.00 | 7 | — | — |
| 2019-07-10 | $434,400.00 | $434,400.00 | 10 | — | — |
| 2019-07-09 | $446,400.00 | $446,400.00 | 12 | — | — |
| 2019-07-08 | $453,150.00 | $453,150.00 | 24 | — | — |
| 2019-07-05 | $429,600.00 | $429,600.00 | 13 | — | — |
| 2019-07-03 | $450,300.00 | $450,300.00 | 18 | — | — |
| 2019-07-02 | $548,400.00 | $548,400.00 | 11 | — | — |
| 2019-07-01 | $577,500.00 | $577,500.00 | 16 | — | — |
| 2019-06-28 | $648,000.00 | $648,000.00 | 12 | — | — |
| 2019-06-27 | $651,000.00 | $651,000.00 | 20 | — | — |
| 2019-06-26 | $616,800.00 | $616,800.00 | 18 | — | — |
| 2019-06-25 | $696,000.00 | $696,000.00 | 29 | — | — |
| 2019-06-24 | $697,200.00 | $697,200.00 | 28 | — | — |
| 2019-06-21 | $811,500.00 | $811,500.00 | 58 | — | — |
| 2019-06-20 | $1.1M | $1.1M | 127 | — | — |
| 2019-06-19 | $1.49M | $1.49M | 112 | — | — |
| 2019-06-18 | $445,560.00 | $445,560.00 | 4 | — | — |
| 2019-06-17 | $359,700.00 | $359,700.00 | 6 | — | — |
| 2019-06-14 | $315,000.00 | $315,000.00 | 0 | — | — |
| 2019-06-13 | $305,580.00 | $305,580.00 | 0 | — | — |
| 2019-06-12 | $305,700.00 | $305,700.00 | 0 | — | — |
| 2019-06-11 | $305,250.00 | $305,250.00 | 2 | — | — |
| 2019-06-10 | $305,100.00 | $305,100.00 | 1 | — | — |
| 2019-06-07 | $306,600.00 | $306,600.00 | 0 | — | — |
| 2019-06-06 | $306,300.00 | $306,300.00 | 1 | — | — |
| 2019-06-05 | $309,000.00 | $309,000.00 | 1 | — | — |
| 2019-06-04 | $306,600.00 | $306,600.00 | 1 | — | — |
| 2019-06-03 | $305,670.00 | $305,670.00 | 0 | — | — |
| 2019-05-31 | $306,000.00 | $306,000.00 | 1 | — | — |
| 2019-05-30 | $305,700.00 | $305,700.00 | 0 | — | — |
| 2019-05-29 | $306,300.00 | $306,300.00 | 1 | — | — |
| 2019-05-28 | $305,400.00 | $305,400.00 | 3 | — | — |
| 2019-05-24 | $306,300.00 | $306,300.00 | 0 | — | — |
| 2019-05-23 | $305,910.00 | $305,910.00 | 0 | — | — |
| 2019-05-22 | $305,100.00 | $305,100.00 | 1 | — | — |
| 2019-05-21 | $306,360.00 | $306,360.00 | 0 | — | — |
| 2019-05-20 | $306,900.00 | $306,900.00 | 0 | — | — |
| 2019-05-17 | $306,600.00 | $306,600.00 | 0 | — | — |
| 2019-05-16 | $306,600.00 | $306,600.00 | 1 | — | — |
| 2019-05-15 | $305,700.00 | $305,700.00 | 6 | — | — |
| 2019-05-14 | $305,910.00 | $305,910.00 | 1 | — | — |
| 2019-05-13 | $305,580.00 | $305,580.00 | 1 | — | — |
| 2019-05-10 | $305,550.00 | $305,550.00 | 0 | — | — |
| 2019-05-09 | $305,100.00 | $305,100.00 | 1 | — | — |
| 2019-05-08 | $305,700.00 | $305,700.00 | 1 | — | — |
| 2019-05-07 | $305,700.00 | $305,700.00 | 1 | — | — |
| 2019-05-06 | $305,100.00 | $305,100.00 | 1 | — | — |
| 2019-05-03 | $305,610.00 | $305,610.00 | 1 | — | — |
| 2019-05-02 | $305,370.00 | $305,370.00 | 0 | — | — |
| 2019-05-01 | $304,800.00 | $304,800.00 | 1 | — | — |
| 2019-04-30 | $304,950.00 | $304,950.00 | 1 | — | — |
| 2019-04-29 | $304,800.00 | $304,800.00 | 1 | — | — |
| 2019-04-26 | $306,300.00 | $306,300.00 | 0 | — | — |
| 2019-04-25 | $305,400.00 | $305,400.00 | 0 | — | — |
| 2019-04-24 | $305,400.00 | $305,400.00 | 1 | — | — |
| 2019-04-23 | $305,220.00 | $305,220.00 | 12 | — | — |
| 2019-04-22 | $304,740.00 | $304,740.00 | 5 | — | — |
| 2019-04-18 | $303,600.00 | $303,600.00 | 1 | — | — |
| 2019-04-17 | $303,600.00 | $303,600.00 | 1 | — | — |
| 2019-04-16 | $303,600.00 | $303,600.00 | 0 | — | — |
| 2019-04-15 | $303,360.00 | $303,360.00 | 1 | — | — |
| 2019-04-12 | $303,330.00 | $303,330.00 | 0 | — | — |
| 2019-04-11 | $303,600.00 | $303,600.00 | 1 | — | — |
| 2019-04-10 | $303,300.00 | $303,300.00 | 3 | — | — |
| 2019-04-09 | $303,000.00 | $303,000.00 | 0 | — | — |
| 2019-04-08 | $303,930.00 | $303,930.00 | 0 | — | — |
| 2019-04-05 | $304,050.00 | $304,050.00 | 0 | — | — |
| 2019-04-04 | $303,000.00 | $303,000.00 | 1 | — | — |
| 2019-04-03 | $303,000.00 | $303,000.00 | 1 | — | — |
| 2019-04-02 | $302,340.00 | $302,340.00 | 1 | — | — |
| 2019-04-01 | $302,010.00 | $302,010.00 | 2 | — | — |
| 2019-03-29 | $302,910.00 | $302,910.00 | 2 | — | — |
| 2019-03-28 | $304,500.00 | $304,500.00 | 1 | — | — |
| 2019-03-27 | $304,500.00 | $304,500.00 | 6 | — | — |
| 2019-03-26 | $304,500.00 | $304,500.00 | 5 | — | — |
| 2019-03-25 | $303,300.00 | $303,300.00 | 0 | — | — |
| 2019-03-22 | $304,350.00 | $304,350.00 | 4 | — | — |
| 2019-03-21 | $304,500.00 | $304,500.00 | 1 | — | — |
| 2019-03-20 | $302,400.00 | $302,400.00 | 1 | — | — |
| 2019-03-19 | $304,500.00 | $304,500.00 | 0 | — | — |
| 2019-03-18 | $304,500.00 | $304,500.00 | 1 | — | — |
| 2019-03-15 | $304,500.00 | $304,500.00 | 0 | — | — |
| 2019-03-14 | $303,900.00 | $303,900.00 | 0 | — | — |
| 2019-03-13 | $304,200.00 | $304,200.00 | 0 | — | — |
| 2019-03-12 | $304,500.00 | $304,500.00 | 0 | — | — |
| 2019-03-11 | $303,900.00 | $303,900.00 | 1 | — | — |
| 2019-03-08 | $304,170.00 | $304,170.00 | 2 | — | — |
| 2019-03-07 | $304,200.00 | $304,200.00 | 5 | — | — |
| 2019-03-06 | $303,300.00 | $303,300.00 | 0 | — | — |
| 2019-03-05 | $303,150.00 | $303,150.00 | 0 | — | — |
| 2019-03-04 | $303,000.00 | $303,000.00 | 0 | — | — |
| 2019-03-01 | $303,060.00 | $303,060.00 | 0 | — | — |
| 2019-02-28 | $303,000.00 | $303,000.00 | 0 | — | — |
| 2019-02-27 | $302,760.00 | $302,760.00 | 0 | — | — |
| 2019-02-26 | $303,750.00 | $303,750.00 | 0 | — | — |
| 2019-02-25 | $304,350.00 | $304,350.00 | 0 | — | — |
| 2019-02-22 | $304,200.00 | $304,200.00 | 0 | — | — |
| 2019-02-21 | $304,170.00 | $304,170.00 | 1 | — | — |
| 2019-02-20 | $303,990.00 | $303,990.00 | 2 | — | — |
| 2019-02-19 | $304,170.00 | $304,170.00 | 1 | — | — |
| 2019-02-15 | $304,500.00 | $304,500.00 | 1 | — | — |
| 2019-02-14 | $303,330.00 | $303,330.00 | 1 | — | — |
| 2019-02-13 | $303,000.00 | $303,000.00 | 1 | — | — |
| 2019-02-12 | $304,200.00 | $304,200.00 | 1 | — | — |
| 2019-02-11 | $304,500.00 | $304,500.00 | 1 | — | — |
| 2019-02-08 | $304,200.00 | $304,200.00 | 2 | — | — |
| 2019-02-07 | $303,300.00 | $303,300.00 | 0 | — | — |
| 2019-02-06 | $303,750.00 | $303,750.00 | 0 | — | — |
| 2019-02-05 | $304,350.00 | $304,350.00 | 0 | — | — |
| 2019-02-04 | $304,200.00 | $304,200.00 | 1 | — | — |
| 2019-02-01 | $304,200.00 | $304,200.00 | 1 | — | — |
| 2019-01-31 | $304,200.00 | $304,200.00 | 1 | — | — |
| 2019-01-30 | $302,850.00 | $302,850.00 | 1 | — | — |
| 2019-01-29 | $304,200.00 | $304,200.00 | 1 | — | — |
| 2019-01-28 | $304,200.00 | $304,200.00 | 2 | — | — |
| 2019-01-25 | $304,800.00 | $304,800.00 | 3 | — | — |
| 2019-01-24 | $304,500.00 | $304,500.00 | 3 | — | — |
| 2019-01-23 | $304,500.00 | $304,500.00 | 13 | — | — |
| 2019-01-22 | $301,800.00 | $301,800.00 | 1 | — | — |
| 2019-01-18 | $301,710.00 | $301,710.00 | 0 | — | — |
| 2019-01-17 | $301,200.00 | $301,200.00 | 0 | — | — |
| 2019-01-16 | $301,500.00 | $301,500.00 | 1 | — | — |
| 2019-01-15 | $302,100.00 | $302,100.00 | 0 | — | — |
| 2019-01-14 | $302,400.00 | $302,400.00 | 0 | — | — |
| 2019-01-11 | $303,330.00 | $303,330.00 | 0 | — | — |
| 2019-01-10 | $302,700.00 | $302,700.00 | 0 | — | — |
| 2019-01-09 | $303,900.00 | $303,900.00 | 0 | — | — |
| 2019-01-08 | $303,900.00 | $303,900.00 | 16 | — | — |
| 2019-01-07 | $303,000.00 | $303,000.00 | 0 | — | — |
| 2019-01-04 | $303,000.00 | $303,000.00 | 1 | — | — |
| 2019-01-03 | $303,000.00 | $303,000.00 | 0 | — | — |
| 2019-01-02 | $303,000.00 | $303,000.00 | 0 | — | — |