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
- 2007-12-17 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 | $4,896.00 | $74,869.37 | 16 | — | — |
| 2019-12-30 | $4,968.00 | $75,970.39 | 35 | — | — |
| 2019-12-27 | $4,896.00 | $74,869.37 | 28 | — | — |
| 2019-12-26 | $4,968.00 | $75,970.39 | 17 | — | — |
| 2019-12-24 | $4,896.00 | $74,869.37 | 14 | — | — |
| 2019-12-23 | $4,824.00 | $73,768.35 | 33 | — | — |
| 2019-12-20 | $4,968.00 | $75,970.39 | 30 | — | — |
| 2019-12-19 | $5,040.00 | $77,071.41 | 59 | — | — |
| 2019-12-18 | $4,896.00 | $74,869.37 | 44 | — | — |
| 2019-12-17 | $5,040.00 | $77,071.41 | 260 | — | — |
| 2019-12-16 | $6,984.00 | $106,798.96 | 107 | — | — |
| 2019-12-13 | $7,632.00 | $116,708.14 | 2,861 | — | — |
| 2019-12-12 | $5,760.00 | $88,081.62 | 119 | — | — |
| 2019-12-11 | $5,328.00 | $81,475.50 | 4 | — | — |
| 2019-12-10 | $5,400.00 | $82,576.52 | 9 | — | — |
| 2019-12-09 | $5,400.00 | $82,576.52 | 6 | — | — |
| 2019-12-06 | $5,328.00 | $81,475.50 | 7 | — | — |
| 2019-12-05 | $5,472.00 | $83,677.54 | 28 | — | — |
| 2019-12-04 | $5,472.00 | $83,677.54 | 15 | — | — |
| 2019-12-03 | $5,616.00 | $85,879.58 | 15 | — | — |
| 2019-12-02 | $5,760.00 | $88,081.62 | 21 | — | — |
| 2019-11-29 | $5,616.00 | $85,879.58 | 29 | — | — |
| 2019-11-27 | $6,048.00 | $92,485.70 | 95 | — | — |
| 2019-11-26 | $6,696.00 | $102,394.88 | 1,761 | — | — |
| 2019-11-25 | $5,400.00 | $82,576.52 | 1 | — | — |
| 2019-11-22 | $5,184.00 | $79,273.45 | 1 | — | — |
| 2019-11-21 | $5,184.00 | $79,273.45 | 4 | — | — |
| 2019-11-20 | $5,184.00 | $79,273.45 | 1 | — | — |
| 2019-11-19 | $5,184.00 | $79,273.45 | 1 | — | — |
| 2019-11-18 | $5,544.00 | $84,778.56 | 5 | — | — |
| 2019-11-15 | $5,544.00 | $84,778.56 | 7 | — | — |
| 2019-11-14 | $5,400.00 | $82,576.52 | 4 | — | — |
| 2019-11-13 | $5,616.00 | $85,879.58 | 1 | — | — |
| 2019-11-12 | $5,688.00 | $86,980.60 | 7 | — | — |
| 2019-11-11 | $5,256.00 | $80,374.47 | 1 | — | — |
| 2019-11-08 | $5,472.00 | $83,677.54 | 3 | — | — |
| 2019-11-07 | $5,400.00 | $82,576.52 | 8 | — | — |
| 2019-11-06 | $5,328.00 | $81,475.50 | 2 | — | — |
| 2019-11-05 | $5,112.00 | $78,172.43 | 8 | — | — |
| 2019-11-04 | $5,112.00 | $78,172.43 | 4 | — | — |
| 2019-11-01 | $5,112.00 | $78,172.43 | 5 | — | — |
| 2019-10-31 | $5,256.00 | $80,374.47 | 4 | — | — |
| 2019-10-30 | $5,256.00 | $80,374.47 | 3 | — | — |
| 2019-10-29 | $5,256.00 | $80,374.47 | 2 | — | — |
| 2019-10-28 | $5,472.00 | $83,677.54 | 11 | — | — |
| 2019-10-25 | $5,328.00 | $81,475.50 | 5 | — | — |
| 2019-10-24 | $5,184.00 | $79,273.45 | 5 | — | — |
| 2019-10-23 | $5,328.00 | $81,475.50 | 7 | — | — |
| 2019-10-22 | $5,256.00 | $80,374.47 | 7 | — | — |
| 2019-10-21 | $5,400.00 | $82,576.52 | 9 | — | — |
| 2019-10-18 | $5,472.00 | $83,677.54 | 2 | — | — |
| 2019-10-17 | $5,472.00 | $83,677.54 | 6 | — | — |
| 2019-10-16 | $5,400.00 | $82,576.52 | 10 | — | — |
| 2019-10-15 | $6,048.00 | $92,485.70 | 43 | — | — |
| 2019-10-14 | $5,400.00 | $82,576.52 | 14 | — | — |
| 2019-10-11 | $5,616.00 | $85,879.58 | 11 | — | — |
| 2019-10-10 | $5,472.00 | $83,677.54 | 3 | — | — |
| 2019-10-09 | $5,256.00 | $80,374.47 | 10 | — | — |
| 2019-10-08 | $5,328.00 | $81,475.50 | 1 | — | — |
| 2019-10-07 | $5,904.00 | $90,283.66 | 0 | — | — |
| 2019-10-04 | $5,616.00 | $85,879.58 | 3 | — | — |
| 2019-10-03 | $5,328.00 | $81,475.50 | 1 | — | — |
| 2019-10-02 | $5,616.00 | $85,879.58 | 0 | — | — |
| 2019-10-01 | $5,616.00 | $85,879.58 | 1 | — | — |
| 2019-09-30 | $5,832.00 | $89,182.64 | 4 | — | — |
| 2019-09-27 | $5,760.00 | $88,081.62 | 2 | — | — |
| 2019-09-26 | $5,688.00 | $86,980.60 | 2 | — | — |
| 2019-09-25 | $5,760.00 | $88,081.62 | 11 | — | — |
| 2019-09-24 | $6,120.00 | $93,586.72 | 6 | — | — |
| 2019-09-23 | $6,120.00 | $93,586.72 | 1 | — | — |
| 2019-09-20 | $6,120.00 | $93,586.72 | 2 | — | — |
| 2019-09-19 | $6,408.00 | $97,990.80 | 3 | — | — |
| 2019-09-18 | $6,552.00 | $100,192.84 | 5 | — | — |
| 2019-09-17 | $6,480.00 | $99,091.82 | 3 | — | — |
| 2019-09-16 | $6,480.00 | $99,091.82 | 3 | — | — |
| 2019-09-13 | $6,624.00 | $101,293.86 | 3 | — | — |
| 2019-09-12 | $6,480.00 | $99,091.82 | 6 | — | — |
| 2019-09-11 | $6,480.00 | $99,091.82 | 8 | — | — |
| 2019-09-10 | $6,336.00 | $96,889.78 | 13 | — | — |
| 2019-09-09 | $5,832.00 | $89,182.64 | 5 | — | — |
| 2019-09-06 | $5,976.00 | $91,384.68 | 5 | — | — |
| 2019-09-05 | $5,760.00 | $88,081.62 | 35 | — | — |
| 2019-09-04 | $5,472.00 | $83,677.54 | 2 | — | — |
| 2019-09-03 | $5,688.00 | $86,980.60 | 5 | — | — |
| 2019-08-30 | $5,400.00 | $82,576.52 | 5 | — | — |
| 2019-08-29 | $5,544.00 | $84,778.56 | 5 | — | — |
| 2019-08-28 | $5,760.00 | $88,081.62 | 6 | — | — |
| 2019-08-27 | $5,544.00 | $84,778.56 | 3 | — | — |
| 2019-08-26 | $5,904.00 | $90,283.66 | 4 | — | — |
| 2019-08-23 | $5,760.00 | $88,081.62 | 5 | — | — |
| 2019-08-22 | $5,256.00 | $80,374.47 | 4 | — | — |
| 2019-08-21 | $5,544.00 | $84,778.56 | 2 | — | — |
| 2019-08-20 | $5,544.00 | $84,778.56 | 1 | — | — |
| 2019-08-19 | $5,616.00 | $85,879.58 | 10 | — | — |
| 2019-08-16 | $5,328.00 | $81,475.50 | 2 | — | — |
| 2019-08-15 | $5,616.00 | $85,879.58 | 7 | — | — |
| 2019-08-14 | $5,616.00 | $85,879.58 | 8 | — | — |
| 2019-08-13 | $5,760.00 | $88,081.62 | 7 | — | — |
| 2019-08-12 | $5,976.00 | $91,384.68 | 2 | — | — |
| 2019-08-09 | $6,048.00 | $92,485.70 | 3 | — | — |
| 2019-08-08 | $5,976.00 | $91,384.68 | 4 | — | — |
| 2019-08-07 | $5,760.00 | $88,081.62 | 6 | — | — |
| 2019-08-06 | $5,904.00 | $90,283.66 | 0 | — | — |
| 2019-08-05 | $5,904.00 | $90,283.66 | 5 | — | — |
| 2019-08-02 | $6,120.00 | $93,586.72 | 5 | — | — |
| 2019-08-01 | $6,120.00 | $93,586.72 | 11 | — | — |
| 2019-07-31 | $6,192.00 | $94,687.74 | 7 | — | — |
| 2019-07-30 | $6,192.00 | $94,687.74 | 7 | — | — |
| 2019-07-29 | $6,624.00 | $101,293.86 | 43 | — | — |
| 2019-07-26 | $6,408.00 | $97,990.80 | 25 | — | — |
| 2019-07-25 | $6,192.00 | $94,687.74 | 20 | — | — |
| 2019-07-24 | $6,048.00 | $92,485.70 | 1 | — | — |
| 2019-07-23 | $5,976.00 | $91,384.68 | 5 | — | — |
| 2019-07-22 | $5,760.00 | $88,081.62 | 2 | — | — |
| 2019-07-19 | $5,976.00 | $91,384.68 | 1 | — | — |
| 2019-07-18 | $5,976.00 | $91,384.68 | 2 | — | — |
| 2019-07-17 | $6,192.00 | $94,687.74 | 2 | — | — |
| 2019-07-16 | $6,264.00 | $95,788.76 | 1 | — | — |
| 2019-07-15 | $6,336.00 | $96,889.78 | 1 | — | — |
| 2019-07-12 | $6,336.00 | $96,889.78 | 2 | — | — |
| 2019-07-11 | $6,408.00 | $97,990.80 | 2 | — | — |
| 2019-07-10 | $6,336.00 | $96,889.78 | 2 | — | — |
| 2019-07-09 | $6,624.00 | $101,293.86 | 1 | — | — |
| 2019-07-08 | $6,696.00 | $102,394.88 | 2 | — | — |
| 2019-07-05 | $6,696.00 | $102,394.88 | 4 | — | — |
| 2019-07-03 | $6,264.00 | $95,788.76 | 5 | — | — |
| 2019-07-02 | $6,552.00 | $100,192.84 | 6 | — | — |
| 2019-07-01 | $6,624.00 | $101,293.86 | 13 | — | — |
| 2019-06-28 | $6,408.00 | $97,990.80 | 11 | — | — |
| 2019-06-27 | $5,976.00 | $91,384.68 | 4 | — | — |
| 2019-06-26 | $5,976.00 | $91,384.68 | 7 | — | — |
| 2019-06-25 | $6,264.00 | $95,788.76 | 2 | — | — |
| 2019-06-24 | $6,120.00 | $93,586.72 | 10 | — | — |
| 2019-06-21 | $6,264.00 | $95,788.76 | 6 | — | — |
| 2019-06-20 | $6,336.00 | $96,889.78 | 9 | — | — |
| 2019-06-19 | $6,264.00 | $95,788.76 | 7 | — | — |
| 2019-06-18 | $6,408.00 | $97,990.80 | 74 | — | — |
| 2019-06-17 | $5,760.00 | $88,081.62 | 20 | — | — |
| 2019-06-14 | $5,976.00 | $91,384.68 | 8 | — | — |
| 2019-06-13 | $6,192.00 | $94,687.74 | 5 | — | — |
| 2019-06-12 | $6,264.00 | $95,788.76 | 6 | — | — |
| 2019-06-11 | $6,624.00 | $101,293.86 | 17 | — | — |
| 2019-06-10 | $6,264.00 | $95,788.76 | 3 | — | — |
| 2019-06-07 | $6,336.00 | $96,889.78 | 2 | — | — |
| 2019-06-06 | $6,048.00 | $92,485.70 | 10 | — | — |
| 2019-06-05 | $6,336.00 | $96,889.78 | 5 | — | — |
| 2019-06-04 | $6,408.00 | $97,990.80 | 14 | — | — |
| 2019-06-03 | $6,336.00 | $96,889.78 | 11 | — | — |
| 2019-05-31 | $6,408.00 | $97,990.80 | 6 | — | — |
| 2019-05-30 | $6,552.00 | $100,192.84 | 6 | — | — |
| 2019-05-29 | $6,552.00 | $100,192.84 | 8 | — | — |
| 2019-05-28 | $7,344.00 | $112,304.06 | 8 | — | — |
| 2019-05-24 | $7,632.00 | $116,708.14 | 6 | — | — |
| 2019-05-23 | $7,416.00 | $113,405.08 | 4 | — | — |
| 2019-05-22 | $7,488.00 | $114,506.10 | 2 | — | — |
| 2019-05-21 | $7,704.00 | $117,809.16 | 7 | — | — |
| 2019-05-20 | $7,776.00 | $118,910.18 | 6 | — | — |
| 2019-05-17 | $7,776.00 | $118,910.18 | 9 | — | — |
| 2019-05-16 | $7,920.00 | $121,112.22 | 8 | — | — |
| 2019-05-15 | $7,776.00 | $118,910.18 | 5 | — | — |
| 2019-05-14 | $8,208.00 | $125,516.30 | 3 | — | — |
| 2019-05-13 | $8,208.00 | $125,516.30 | 10 | — | — |
| 2019-05-10 | $8,496.00 | $129,920.38 | 5 | — | — |
| 2019-05-09 | $8,496.00 | $129,920.38 | 7 | — | — |
| 2019-05-08 | $8,424.00 | $128,819.36 | 22 | — | — |
| 2019-05-07 | $8,496.00 | $129,920.38 | 6 | — | — |
| 2019-05-06 | $8,784.00 | $134,324.47 | 16 | — | — |
| 2019-05-03 | $8,640.00 | $132,122.42 | 18 | — | — |
| 2019-05-02 | $7,992.00 | $122,213.24 | 5 | — | — |
| 2019-05-01 | $8,208.00 | $125,516.30 | 31 | — | — |
| 2019-04-30 | $8,496.00 | $129,920.38 | 40 | — | — |
| 2019-04-29 | $10,008.00 | $153,041.81 | 16 | — | — |
| 2019-04-26 | $9,864.00 | $150,839.77 | 5 | — | — |
| 2019-04-25 | $10,008.00 | $153,041.81 | 24 | — | — |
| 2019-04-24 | $10,800.00 | $165,153.03 | 13 | — | — |
| 2019-04-23 | $10,800.00 | $165,153.03 | 13 | — | — |
| 2019-04-22 | $10,224.00 | $156,344.87 | 34 | — | — |
| 2019-04-18 | $10,944.00 | $167,355.07 | 29 | — | — |
| 2019-04-17 | $11,952.00 | $182,769.35 | 8 | — | — |
| 2019-04-16 | $11,952.00 | $182,769.35 | 13 | — | — |
| 2019-04-15 | $12,312.00 | $188,274.46 | 14 | — | — |
| 2019-04-12 | $12,096.00 | $184,971.39 | 22 | — | — |
| 2019-04-11 | $12,672.00 | $193,779.56 | 100 | — | — |
| 2019-04-10 | $12,024.00 | $183,870.37 | 9 | — | — |
| 2019-04-09 | $11,952.00 | $182,769.35 | 18 | — | — |
| 2019-04-08 | $12,168.00 | $186,072.41 | 12 | — | — |
| 2019-04-05 | $12,240.00 | $187,173.43 | 20 | — | — |
| 2019-04-04 | $12,456.00 | $190,476.50 | 93 | — | — |
| 2019-04-03 | $12,168.00 | $186,072.41 | 49 | — | — |
| 2019-04-02 | $12,024.00 | $183,870.37 | 11 | — | — |
| 2019-04-01 | $11,952.00 | $182,769.35 | 5 | — | — |
| 2019-03-29 | $11,736.00 | $179,466.29 | 27 | — | — |
| 2019-03-28 | $11,736.00 | $179,466.29 | 80 | — | — |
| 2019-03-27 | $11,664.00 | $178,365.27 | 10 | — | — |
| 2019-03-26 | $11,736.00 | $179,466.29 | 20 | — | — |
| 2019-03-25 | $12,096.00 | $184,971.39 | 33 | — | — |
| 2019-03-22 | $11,664.00 | $178,365.27 | 14 | — | — |
| 2019-03-21 | $11,880.00 | $181,668.33 | 18 | — | — |
| 2019-03-20 | $11,952.00 | $182,769.35 | 29 | — | — |
| 2019-03-19 | $11,952.00 | $182,769.35 | 20 | — | — |
| 2019-03-18 | $11,736.00 | $179,466.29 | 17 | — | — |
| 2019-03-15 | $11,880.00 | $181,668.33 | 20 | — | — |
| 2019-03-14 | $11,952.00 | $182,769.35 | 26 | — | — |
| 2019-03-13 | $12,240.00 | $187,173.43 | 14 | — | — |
| 2019-03-12 | $12,168.00 | $186,072.41 | 12 | — | — |
| 2019-03-11 | $12,312.00 | $188,274.46 | 22 | — | — |
| 2019-03-08 | $12,312.00 | $188,274.46 | 35 | — | — |
| 2019-03-07 | $12,312.00 | $188,274.46 | 37 | — | — |
| 2019-03-06 | $12,528.00 | $191,577.52 | 101 | — | — |
| 2019-03-05 | $13,824.00 | $211,395.88 | 509 | — | — |
| 2019-03-04 | $12,528.00 | $191,577.52 | 43 | — | — |
| 2019-03-01 | $12,456.00 | $190,476.50 | 20 | — | — |
| 2019-02-28 | $12,384.00 | $189,375.48 | 18 | — | — |
| 2019-02-27 | $12,528.00 | $191,577.52 | 19 | — | — |
| 2019-02-26 | $12,816.00 | $195,981.60 | 123 | — | — |
| 2019-02-25 | $14,328.00 | $219,103.02 | 425 | — | — |
| 2019-02-22 | $12,456.00 | $190,476.50 | 84 | — | — |
| 2019-02-21 | $12,024.00 | $183,870.37 | 18 | — | — |
| 2019-02-20 | $12,168.00 | $186,072.41 | 17 | — | — |
| 2019-02-19 | $12,384.00 | $189,375.48 | 14 | — | — |
| 2019-02-15 | $12,600.00 | $192,678.54 | 25 | — | — |
| 2019-02-14 | $12,456.00 | $190,476.50 | 16 | — | — |
| 2019-02-13 | $12,960.00 | $198,183.64 | 46 | — | — |
| 2019-02-12 | $12,672.00 | $193,779.56 | 32 | — | — |
| 2019-02-11 | $12,600.00 | $192,678.54 | 39 | — | — |
| 2019-02-08 | $12,672.00 | $193,779.56 | 90 | — | — |
| 2019-02-07 | $13,896.00 | $212,496.90 | 235 | — | — |
| 2019-02-06 | $12,960.00 | $198,183.64 | 47 | — | — |
| 2019-02-05 | $13,176.00 | $201,486.70 | 14 | — | — |
| 2019-02-04 | $13,104.00 | $200,385.68 | 28 | — | — |
| 2019-02-01 | $13,320.00 | $203,688.74 | 79 | — | — |
| 2019-01-31 | $14,616.00 | $223,507.10 | 457 | — | — |
| 2019-01-30 | $13,104.00 | $200,385.68 | 235 | — | — |
| 2019-01-29 | $12,600.00 | $192,678.54 | 47 | — | — |
| 2019-01-28 | $12,816.00 | $195,981.60 | 73 | — | — |
| 2019-01-25 | $12,672.00 | $193,779.56 | 97 | — | — |
| 2019-01-24 | $13,248.00 | $202,587.72 | 217 | — | — |
| 2019-01-23 | $12,024.00 | $183,870.37 | 57 | — | — |
| 2019-01-22 | $12,960.00 | $198,183.64 | 66 | — | — |
| 2019-01-18 | $13,320.00 | $203,688.74 | 490 | — | — |
| 2019-01-17 | $14,976.00 | $229,012.20 | 424 | — | — |
| 2019-01-16 | $11,880.00 | $181,668.33 | 368 | — | — |
| 2019-01-15 | $14,616.00 | $223,507.10 | 695 | — | — |
| 2019-01-14 | $10,368.00 | $158,546.91 | 32 | — | — |
| 2019-01-11 | $10,656.00 | $162,950.99 | 29 | — | — |
| 2019-01-10 | $11,016.00 | $168,456.09 | 121 | — | — |
| 2019-01-09 | $12,096.00 | $184,971.39 | 188 | — | — |
| 2019-01-08 | $10,944.00 | $167,355.07 | 80 | — | — |
| 2019-01-07 | $11,376.00 | $173,961.19 | 150 | — | — |
| 2019-01-04 | $11,808.00 | $180,567.31 | 1,000 | — | — |
| 2019-01-03 | $9,936.00 | $151,940.79 | 305 | — | — |
| 2019-01-02 | $13,608.00 | $208,092.82 | 2,375 | — | — |