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
- 2007-11-01 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 | $10,388.00 | $11,671.97 | 793 | — | — |
| 2019-12-30 | $10,216.00 | $11,478.71 | 119 | — | — |
| 2019-12-27 | $10,180.00 | $11,438.26 | 250 | — | — |
| 2019-12-26 | $10,228.00 | $11,492.20 | 237 | — | — |
| 2019-12-24 | $10,252.00 | $11,519.16 | 66 | — | — |
| 2019-12-23 | $10,240.00 | $11,505.68 | 288 | — | — |
| 2019-12-20 | $10,416.00 | $11,703.43 | 435 | — | — |
| 2019-12-19 | $10,436.00 | $11,725.91 | 596 | — | — |
| 2019-12-18 | $10,288.00 | $11,559.61 | 4,576 | — | — |
| 2019-12-17 | $10,304.00 | $11,577.59 | 601 | — | — |
| 2019-12-16 | $10,060.00 | $11,303.43 | 4,453 | — | — |
| 2019-12-13 | $10,060.00 | $11,303.43 | 628 | — | — |
| 2019-12-12 | $10,016.00 | $11,253.99 | 177 | — | — |
| 2019-12-11 | $9,948.00 | $11,177.59 | 272 | — | — |
| 2019-12-10 | $10,020.00 | $11,258.49 | 390 | — | — |
| 2019-12-09 | $10,436.00 | $11,725.91 | 267 | — | — |
| 2019-12-06 | $10,464.00 | $11,757.36 | 378 | — | — |
| 2019-12-05 | $10,560.00 | $11,865.23 | 306 | — | — |
| 2019-12-04 | $10,560.00 | $11,865.23 | 636 | — | — |
| 2019-12-03 | $10,604.00 | $11,779.84 | 355 | — | — |
| 2019-12-02 | $10,652.00 | $11,833.16 | 450 | — | — |
| 2019-11-29 | $10,880.00 | $12,086.44 | 223 | — | — |
| 2019-11-27 | $10,620.00 | $11,797.61 | 490 | — | — |
| 2019-11-26 | $10,580.00 | $11,753.18 | 329 | — | — |
| 2019-11-25 | $10,688.00 | $11,873.15 | 204 | — | — |
| 2019-11-22 | $10,468.00 | $11,628.76 | 490 | — | — |
| 2019-11-21 | $10,768.00 | $11,962.03 | 1,024 | — | — |
| 2019-11-20 | $10,412.00 | $11,566.55 | 466 | — | — |
| 2019-11-19 | $10,532.00 | $11,699.85 | 528 | — | — |
| 2019-11-18 | $10,656.00 | $11,837.61 | 403 | — | — |
| 2019-11-15 | $10,604.00 | $11,779.84 | 259 | — | — |
| 2019-11-14 | $10,572.00 | $11,744.29 | 328 | — | — |
| 2019-11-13 | $10,560.00 | $11,730.96 | 399 | — | — |
| 2019-11-12 | $10,548.00 | $11,717.63 | 282 | — | — |
| 2019-11-11 | $10,552.00 | $11,722.07 | 287 | — | — |
| 2019-11-08 | $10,636.00 | $11,815.39 | 205 | — | — |
| 2019-11-07 | $10,636.00 | $11,815.39 | 375 | — | — |
| 2019-11-06 | $10,528.00 | $11,695.41 | 250 | — | — |
| 2019-11-05 | $10,624.00 | $11,802.06 | 653 | — | — |
| 2019-11-04 | $10,408.00 | $11,562.10 | 360 | — | — |
| 2019-11-01 | $10,216.00 | $11,348.82 | 219 | — | — |
| 2019-10-31 | $10,088.00 | $11,206.62 | 249 | — | — |
| 2019-10-30 | $10,104.00 | $11,224.39 | 252 | — | — |
| 2019-10-29 | $10,040.00 | $11,153.30 | 321 | — | — |
| 2019-10-28 | $10,124.00 | $11,246.61 | 310 | — | — |
| 2019-10-25 | $10,148.00 | $11,273.27 | 295 | — | — |
| 2019-10-24 | $10,060.00 | $11,175.51 | 367 | — | — |
| 2019-10-23 | $10,004.00 | $11,113.31 | 374 | — | — |
| 2019-10-22 | $10,044.00 | $11,157.74 | 139 | — | — |
| 2019-10-21 | $10,156.00 | $11,282.16 | 238 | — | — |
| 2019-10-18 | $10,008.00 | $11,117.75 | 442 | — | — |
| 2019-10-17 | $10,068.00 | $11,184.40 | 468 | — | — |
| 2019-10-16 | $9,992.00 | $11,099.97 | 271 | — | — |
| 2019-10-15 | $10,020.00 | $11,131.08 | 209 | — | — |
| 2019-10-14 | $9,968.00 | $11,073.31 | 212 | — | — |
| 2019-10-11 | $9,972.00 | $11,077.76 | 315 | — | — |
| 2019-10-10 | $9,932.00 | $11,033.32 | 428 | — | — |
| 2019-10-09 | $10,052.00 | $11,166.63 | 474 | — | — |
| 2019-10-08 | $9,780.00 | $10,864.47 | 500 | — | — |
| 2019-10-07 | $10,120.00 | $11,242.17 | 323 | — | — |
| 2019-10-04 | $10,276.00 | $11,415.47 | 372 | — | — |
| 2019-10-03 | $10,192.00 | $11,322.15 | 301 | — | — |
| 2019-10-02 | $10,160.00 | $11,286.60 | 393 | — | — |
| 2019-10-01 | $10,324.00 | $11,468.79 | 380 | — | — |
| 2019-09-30 | $10,652.00 | $11,833.16 | 386 | — | — |
| 2019-09-27 | $10,468.00 | $11,628.76 | 731 | — | — |
| 2019-09-26 | $10,900.00 | $12,108.66 | 323 | — | — |
| 2019-09-25 | $11,076.00 | $12,304.18 | 1,404 | — | — |
| 2019-09-24 | $11,008.00 | $12,228.64 | 666 | — | — |
| 2019-09-23 | $11,136.00 | $12,370.83 | 432 | — | — |
| 2019-09-20 | $11,068.00 | $12,295.29 | 870 | — | — |
| 2019-09-19 | $11,000.00 | $12,219.75 | 309 | — | — |
| 2019-09-18 | $10,844.00 | $12,046.45 | 312 | — | — |
| 2019-09-17 | $10,956.00 | $12,170.87 | 402 | — | — |
| 2019-09-16 | $10,684.00 | $11,868.71 | 498 | — | — |
| 2019-09-13 | $10,780.00 | $11,975.35 | 369 | — | — |
| 2019-09-12 | $10,724.00 | $11,913.14 | 248 | — | — |
| 2019-09-11 | $10,772.00 | $11,966.47 | 574 | — | — |
| 2019-09-10 | $10,720.00 | $11,908.70 | 970 | — | — |
| 2019-09-09 | $10,968.00 | $12,184.20 | 1,031 | — | — |
| 2019-09-06 | $10,808.00 | $12,006.46 | 638 | — | — |
| 2019-09-05 | $10,736.00 | $11,926.48 | 573 | — | — |
| 2019-09-04 | $10,684.00 | $11,868.71 | 653 | — | — |
| 2019-09-03 | $10,612.00 | $11,788.73 | 681 | — | — |
| 2019-08-30 | $10,900.00 | $11,975.35 | 341 | — | — |
| 2019-08-29 | $10,956.00 | $12,036.88 | 354 | — | — |
| 2019-08-28 | $10,908.00 | $11,984.14 | 529 | — | — |
| 2019-08-27 | $10,892.00 | $11,966.56 | 576 | — | — |
| 2019-08-26 | $10,928.00 | $12,006.12 | 834 | — | — |
| 2019-08-23 | $10,908.00 | $11,984.14 | 1,306 | — | — |
| 2019-08-22 | $11,148.00 | $12,247.82 | 1,215 | — | — |
| 2019-08-21 | $11,552.00 | $12,691.68 | 1,477 | — | — |
| 2019-08-20 | $11,400.00 | $12,524.68 | 2,027 | — | — |
| 2019-08-19 | $12,000.00 | $13,183.87 | 1,118 | — | — |
| 2019-08-16 | $12,192.00 | $13,394.82 | 1,088 | — | — |
| 2019-08-15 | $12,236.00 | $13,443.16 | 1,404 | — | — |
| 2019-08-14 | $12,416.00 | $13,640.92 | 875 | — | — |
| 2019-08-13 | $13,260.00 | $14,568.18 | 612 | — | — |
| 2019-08-12 | $12,880.00 | $14,150.69 | 461 | — | — |
| 2019-08-09 | $12,984.00 | $14,264.95 | 636 | — | — |
| 2019-08-08 | $13,276.00 | $14,585.76 | 554 | — | — |
| 2019-08-07 | $12,944.00 | $14,221.01 | 658 | — | — |
| 2019-08-06 | $12,712.00 | $13,966.12 | 1,018 | — | — |
| 2019-08-05 | $12,528.00 | $13,763.97 | 2,086 | — | — |
| 2019-08-02 | $13,212.00 | $14,515.45 | 521 | — | — |
| 2019-08-01 | $13,132.00 | $14,427.55 | 383 | — | — |
| 2019-07-31 | $13,548.00 | $14,884.60 | 698 | — | — |
| 2019-07-30 | $13,416.00 | $14,739.57 | 807 | — | — |
| 2019-07-29 | $13,276.00 | $14,585.76 | 549 | — | — |
| 2019-07-26 | $13,104.00 | $14,396.79 | 669 | — | — |
| 2019-07-25 | $13,240.00 | $14,546.21 | 848 | — | — |
| 2019-07-24 | $13,240.00 | $14,546.21 | 496 | — | — |
| 2019-07-23 | $13,180.00 | $14,480.29 | 815 | — | — |
| 2019-07-22 | $13,464.00 | $14,792.31 | 607 | — | — |
| 2019-07-19 | $13,424.00 | $14,748.36 | 604 | — | — |
| 2019-07-18 | $13,392.00 | $14,713.20 | 724 | — | — |
| 2019-07-17 | $13,532.00 | $14,867.02 | 1,262 | — | — |
| 2019-07-16 | $14,028.00 | $15,411.95 | 933 | — | — |
| 2019-07-15 | $13,636.00 | $14,981.28 | 807 | — | — |
| 2019-07-12 | $13,292.00 | $14,603.34 | 753 | — | — |
| 2019-07-11 | $13,844.00 | $15,209.80 | 870 | — | — |
| 2019-07-10 | $13,444.00 | $14,770.34 | 547 | — | — |
| 2019-07-09 | $13,296.00 | $14,607.73 | 568 | — | — |
| 2019-07-08 | $13,224.00 | $14,528.63 | 1,008 | — | — |
| 2019-07-05 | $13,084.00 | $14,374.82 | 641 | — | — |
| 2019-07-03 | $13,680.00 | $15,029.62 | 298 | — | — |
| 2019-07-02 | $13,616.00 | $14,959.30 | 720 | — | — |
| 2019-07-01 | $13,472.00 | $14,801.10 | 900 | — | — |
| 2019-06-28 | $13,388.00 | $14,708.81 | 1,193 | — | — |
| 2019-06-27 | $13,332.00 | $14,647.29 | 1,428 | — | — |
| 2019-06-26 | $13,184.00 | $14,484.69 | 1,685 | — | — |
| 2019-06-25 | $12,176.00 | $13,377.24 | 562 | — | — |
| 2019-06-24 | $12,432.00 | $13,658.49 | 816 | — | — |
| 2019-06-21 | $12,572.00 | $13,812.31 | 725 | — | — |
| 2019-06-20 | $12,788.00 | $14,049.62 | 523 | — | — |
| 2019-06-19 | $12,604.00 | $13,847.47 | 339 | — | — |
| 2019-06-18 | $12,664.00 | $13,913.38 | 523 | — | — |
| 2019-06-17 | $12,464.00 | $13,693.65 | 562 | — | — |
| 2019-06-14 | $12,552.00 | $13,790.34 | 935 | — | — |
| 2019-06-13 | $12,484.00 | $13,715.63 | 625 | — | — |
| 2019-06-12 | $12,552.00 | $13,790.34 | 813 | — | — |
| 2019-06-11 | $13,188.00 | $14,489.08 | 1,618 | — | — |
| 2019-06-10 | $13,460.00 | $14,787.91 | 1,935 | — | — |
| 2019-06-07 | $13,308.00 | $14,620.92 | 2,074 | — | — |
| 2019-06-06 | $12,996.00 | $14,278.14 | 2,337 | — | — |
| 2019-06-05 | $12,604.00 | $13,847.47 | 1,806 | — | — |
| 2019-06-04 | $11,584.00 | $12,595.00 | 1,586 | — | — |
| 2019-06-03 | $11,168.00 | $12,142.69 | 1,777 | — | — |
| 2019-05-31 | $11,788.00 | $12,816.80 | 1,575 | — | — |
| 2019-05-30 | $12,176.00 | $13,238.66 | 795 | — | — |
| 2019-05-29 | $12,188.00 | $13,251.71 | 814 | — | — |
| 2019-05-28 | $12,204.00 | $13,269.11 | 2,030 | — | — |
| 2019-05-24 | $12,520.00 | $13,612.69 | 1,295 | — | — |
| 2019-05-23 | $12,224.00 | $13,290.85 | 1,447 | — | — |
| 2019-05-22 | $11,904.00 | $12,942.93 | 561 | — | — |
| 2019-05-21 | $11,648.00 | $12,664.58 | 877 | — | — |
| 2019-05-20 | $11,992.00 | $13,038.61 | 1,451 | — | — |
| 2019-05-17 | $12,176.00 | $13,238.66 | 895 | — | — |
| 2019-05-16 | $11,912.00 | $12,951.62 | 1,703 | — | — |
| 2019-05-15 | $10,640.00 | $11,568.61 | 659 | — | — |
| 2019-05-14 | $10,432.00 | $11,342.46 | 394 | — | — |
| 2019-05-13 | $10,084.00 | $10,964.08 | 1,060 | — | — |
| 2019-05-10 | $10,344.00 | $11,246.78 | 769 | — | — |
| 2019-05-09 | $9,880.00 | $10,742.28 | 2,972 | — | — |
| 2019-05-08 | $10,128.00 | $11,011.92 | 1,266 | — | — |
| 2019-05-07 | $10,096.00 | $10,977.13 | 533 | — | — |
| 2019-05-06 | $10,304.00 | $11,203.28 | 494 | — | — |
| 2019-05-03 | $10,396.00 | $11,303.31 | 550 | — | — |
| 2019-05-02 | $10,396.00 | $11,303.31 | 607 | — | — |
| 2019-05-01 | $10,400.00 | $11,307.66 | 484 | — | — |
| 2019-04-30 | $10,392.00 | $11,298.96 | 783 | — | — |
| 2019-04-29 | $10,396.00 | $11,303.31 | 472 | — | — |
| 2019-04-26 | $10,400.00 | $11,307.66 | 195 | — | — |
| 2019-04-25 | $10,376.00 | $11,281.57 | 514 | — | — |
| 2019-04-24 | $10,332.00 | $11,233.73 | 320 | — | — |
| 2019-04-23 | $10,252.00 | $11,146.75 | 493 | — | — |
| 2019-04-22 | $10,324.00 | $11,225.03 | 294 | — | — |
| 2019-04-18 | $10,340.00 | $11,242.43 | 295 | — | — |
| 2019-04-17 | $10,344.00 | $11,246.78 | 169 | — | — |
| 2019-04-16 | $10,392.00 | $11,298.96 | 134 | — | — |
| 2019-04-15 | $10,344.00 | $11,246.78 | 206 | — | — |
| 2019-04-12 | $10,424.00 | $11,333.75 | 167 | — | — |
| 2019-04-11 | $10,384.00 | $11,290.27 | 1,098 | — | — |
| 2019-04-10 | $10,548.00 | $11,468.58 | 501 | — | — |
| 2019-04-09 | $10,364.00 | $11,268.52 | 522 | — | — |
| 2019-04-08 | $10,376.00 | $11,281.57 | 427 | — | — |
| 2019-04-05 | $10,360.00 | $11,264.17 | 454 | — | — |
| 2019-04-04 | $10,420.00 | $11,329.41 | 353 | — | — |
| 2019-04-03 | $10,348.00 | $11,251.12 | 243 | — | — |
| 2019-04-02 | $10,444.00 | $11,355.51 | 283 | — | — |
| 2019-04-01 | $10,568.00 | $11,490.33 | 381 | — | — |
| 2019-03-29 | $10,504.00 | $11,420.74 | 634 | — | — |
| 2019-03-28 | $10,344.00 | $11,246.78 | 312 | — | — |
| 2019-03-27 | $10,436.00 | $11,346.80 | 473 | — | — |
| 2019-03-26 | $10,340.00 | $11,242.43 | 380 | — | — |
| 2019-03-25 | $10,368.00 | $11,272.87 | 540 | — | — |
| 2019-03-22 | $10,360.00 | $11,264.17 | 310 | — | — |
| 2019-03-21 | $10,380.00 | $11,285.92 | 515 | — | — |
| 2019-03-20 | $10,204.00 | $11,094.55 | 597 | — | — |
| 2019-03-19 | $10,372.00 | $11,168.49 | 463 | — | — |
| 2019-03-18 | $10,392.00 | $11,190.03 | 439 | — | — |
| 2019-03-15 | $10,356.00 | $11,151.26 | 796 | — | — |
| 2019-03-14 | $10,100.00 | $10,875.61 | 669 | — | — |
| 2019-03-13 | $10,076.00 | $10,849.76 | 781 | — | — |
| 2019-03-12 | $10,044.00 | $10,815.30 | 954 | — | — |
| 2019-03-11 | $9,400.00 | $10,121.85 | 503 | — | — |
| 2019-03-08 | $9,320.00 | $10,035.71 | 468 | — | — |
| 2019-03-07 | $9,252.00 | $9,962.48 | 638 | — | — |
| 2019-03-06 | $9,512.00 | $10,242.45 | 292 | — | — |
| 2019-03-05 | $9,720.00 | $10,466.42 | 298 | — | — |
| 2019-03-04 | $9,712.00 | $10,457.81 | 477 | — | — |
| 2019-03-01 | $10,036.00 | $10,806.69 | 1,106 | — | — |
| 2019-02-28 | $10,080.00 | $10,854.07 | 963 | — | — |
| 2019-02-27 | $10,072.00 | $10,845.45 | 1,006 | — | — |
| 2019-02-26 | $10,208.00 | $10,991.90 | 785 | — | — |
| 2019-02-25 | $10,348.00 | $11,142.65 | 458 | — | — |
| 2019-02-22 | $10,356.00 | $11,151.26 | 244 | — | — |
| 2019-02-21 | $10,280.00 | $11,069.43 | 383 | — | — |
| 2019-02-20 | $10,412.00 | $11,211.57 | 275 | — | — |
| 2019-02-19 | $10,264.00 | $11,052.20 | 250 | — | — |
| 2019-02-15 | $10,320.00 | $11,112.50 | 434 | — | — |
| 2019-02-14 | $10,548.00 | $11,358.01 | 625 | — | — |
| 2019-02-13 | $10,204.00 | $10,987.59 | 210 | — | — |
| 2019-02-12 | $10,352.00 | $11,146.96 | 162 | — | — |
| 2019-02-11 | $10,284.00 | $11,073.73 | 389 | — | — |
| 2019-02-08 | $10,292.00 | $11,082.35 | 235 | — | — |
| 2019-02-07 | $10,192.00 | $10,974.67 | 2,239 | — | — |
| 2019-02-06 | $10,620.00 | $11,435.53 | 268 | — | — |
| 2019-02-05 | $10,400.00 | $11,198.64 | 210 | — | — |
| 2019-02-04 | $10,356.00 | $11,151.26 | 184 | — | — |
| 2019-02-01 | $10,392.00 | $11,190.03 | 374 | — | — |
| 2019-01-31 | $10,324.00 | $11,116.81 | 652 | — | — |
| 2019-01-30 | $9,964.00 | $10,729.16 | 516 | — | — |
| 2019-01-29 | $9,604.00 | $10,341.52 | 286 | — | — |
| 2019-01-28 | $9,860.00 | $10,617.17 | 341 | — | — |
| 2019-01-25 | $9,620.00 | $10,358.74 | 602 | — | — |
| 2019-01-24 | $9,328.00 | $10,044.32 | 776 | — | — |
| 2019-01-23 | $9,556.00 | $10,289.83 | 532 | — | — |
| 2019-01-22 | $9,012.00 | $9,704.05 | 1,477 | — | — |
| 2019-01-18 | $9,204.00 | $9,910.80 | 3,864 | — | — |
| 2019-01-17 | $8,040.00 | $8,657.41 | 7,626 | — | — |
| 2019-01-16 | $9,180.00 | $9,884.96 | 517 | — | — |
| 2019-01-15 | $9,364.00 | $10,083.09 | 412 | — | — |
| 2019-01-14 | $9,000.00 | $9,691.13 | 245 | — | — |
| 2019-01-11 | $9,200.00 | $9,906.49 | 164 | — | — |
| 2019-01-10 | $9,248.00 | $9,958.18 | 207 | — | — |
| 2019-01-09 | $9,292.00 | $10,005.56 | 482 | — | — |
| 2019-01-08 | $9,072.00 | $9,768.66 | 336 | — | — |
| 2019-01-07 | $9,320.00 | $10,035.71 | 205 | — | — |
| 2019-01-04 | $9,108.00 | $9,807.42 | 182 | — | — |
| 2019-01-03 | $8,816.00 | $9,493.00 | 375 | — | — |
| 2019-01-02 | $9,068.00 | $9,764.35 | 299 | — | — |