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
- 2017-06-27 to 2026-08-28
- 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 |
|---|---|---|---|
| 2019-12-31 | $10,800.00 | $10,800.00 | 50 |
| 2019-12-30 | $10,552.50 | $10,552.50 | 39 |
| 2019-12-27 | $10,372.50 | $10,372.50 | 114 |
| 2019-12-26 | $9,326.25 | $9,326.25 | 43 |
| 2019-12-24 | $8,943.75 | $8,943.75 | 29 |
| 2019-12-23 | $8,662.50 | $8,662.50 | 38 |
| 2019-12-20 | $8,640.00 | $8,640.00 | 19 |
| 2019-12-19 | $8,370.00 | $8,370.00 | 15 |
| 2019-12-18 | $8,313.75 | $8,313.75 | 28 |
| 2019-12-17 | $8,145.00 | $8,145.00 | 12 |
| 2019-12-16 | $8,212.50 | $8,212.50 | 22 |
| 2019-12-13 | $8,437.50 | $8,437.50 | 37 |
| 2019-12-12 | $8,055.00 | $8,055.00 | 157 |
| 2019-12-11 | $7,661.48 | $7,661.48 | 113 |
| 2019-12-10 | $7,233.75 | $7,233.75 | 86 |
| 2019-12-09 | $6,896.25 | $6,896.25 | 23 |
| 2019-12-06 | $6,682.50 | $6,682.50 | 3 |
| 2019-12-05 | $6,772.50 | $6,772.50 | 12 |
| 2019-12-04 | $6,581.25 | $6,581.25 | 9 |
| 2019-12-03 | $6,671.25 | $6,671.25 | 13 |
| 2019-12-02 | $6,750.00 | $6,750.00 | 5 |
| 2019-11-29 | $6,637.50 | $6,637.50 | 1 |
| 2019-11-27 | $6,672.38 | $6,672.38 | 7 |
| 2019-11-26 | $6,771.26 | $6,771.26 | 6 |
| 2019-11-25 | $6,705.00 | $6,705.00 | 10 |
| 2019-11-22 | $6,750.00 | $6,750.00 | 13 |
| 2019-11-21 | $6,613.88 | $6,613.88 | 19 |
| 2019-11-20 | $6,333.75 | $6,333.75 | 16 |
| 2019-11-19 | $6,581.25 | $6,581.25 | 37 |
| 2019-11-18 | $6,750.00 | $6,750.00 | 50 |
| 2019-11-15 | $6,592.50 | $6,592.50 | 18 |
| 2019-11-14 | $6,491.25 | $6,491.25 | 10 |
| 2019-11-13 | $6,356.25 | $6,356.25 | 12 |
| 2019-11-12 | $6,525.00 | $6,525.00 | 15 |
| 2019-11-11 | $6,378.75 | $6,378.75 | 9 |
| 2019-11-08 | $6,603.75 | $6,603.75 | 1 |
| 2019-11-07 | $6,570.00 | $6,570.00 | 36 |
| 2019-11-06 | $6,581.25 | $6,581.25 | 36 |
| 2019-11-05 | $6,536.25 | $6,536.25 | 12 |
| 2019-11-04 | $6,468.75 | $6,468.75 | 25 |
| 2019-11-01 | $6,570.00 | $6,570.00 | 8 |
| 2019-10-31 | $6,446.25 | $6,446.25 | 10 |
| 2019-10-30 | $6,277.50 | $6,277.50 | 6 |
| 2019-10-29 | $6,356.25 | $6,356.25 | 7 |
| 2019-10-28 | $6,277.50 | $6,277.50 | 12 |
| 2019-10-25 | $6,266.25 | $6,266.25 | 59 |
| 2019-10-24 | $6,176.25 | $6,176.25 | 2 |
| 2019-10-23 | $6,131.25 | $6,131.25 | 22 |
| 2019-10-22 | $6,131.25 | $6,131.25 | 22 |
| 2019-10-21 | $6,558.75 | $6,558.75 | 20 |
| 2019-10-18 | $5,951.25 | $5,951.25 | 23 |
| 2019-10-17 | $6,108.75 | $6,108.75 | 38 |
| 2019-10-16 | $5,923.13 | $5,923.13 | 11 |
| 2019-10-15 | $5,962.50 | $5,962.50 | 22 |
| 2019-10-14 | $6,108.75 | $6,108.75 | 16 |
| 2019-10-11 | $6,266.25 | $6,266.25 | 55 |
| 2019-10-10 | $6,097.50 | $6,097.50 | 14 |
| 2019-10-09 | $6,300.00 | $6,300.00 | 4 |
| 2019-10-08 | $6,187.50 | $6,187.50 | 17 |
| 2019-10-07 | $6,322.50 | $6,322.50 | 3 |
| 2019-10-04 | $6,380.44 | $6,380.44 | 6 |
| 2019-10-03 | $6,446.25 | $6,446.25 | 9 |
| 2019-10-02 | $6,378.75 | $6,378.75 | 30 |
| 2019-10-01 | $6,637.50 | $6,637.50 | 7 |
| 2019-09-30 | $6,705.00 | $6,705.00 | 6 |
| 2019-09-27 | $6,547.50 | $6,547.50 | 2 |
| 2019-09-26 | $6,648.75 | $6,648.75 | 13 |
| 2019-09-25 | $6,581.25 | $6,581.25 | 7 |
| 2019-09-24 | $6,660.00 | $6,660.00 | 24 |
| 2019-09-23 | $6,862.50 | $6,862.50 | 19 |
| 2019-09-20 | $6,963.75 | $6,963.75 | 5 |
| 2019-09-19 | $6,817.50 | $6,817.50 | 14 |
| 2019-09-18 | $6,817.50 | $6,817.50 | 22 |
| 2019-09-17 | $6,783.75 | $6,783.75 | 8 |
| 2019-09-16 | $6,783.75 | $6,783.75 | 10 |
| 2019-09-13 | $6,952.50 | $6,952.50 | 3 |
| 2019-09-12 | $7,020.00 | $7,020.00 | 26 |
| 2019-09-11 | $7,087.50 | $7,087.50 | 26 |
| 2019-09-10 | $7,031.81 | $7,031.81 | 15 |
| 2019-09-09 | $7,065.00 | $7,065.00 | 1 |
| 2019-09-06 | $6,873.75 | $6,873.75 | 3 |
| 2019-09-05 | $6,873.75 | $6,873.75 | 7 |
| 2019-09-04 | $6,840.00 | $6,840.00 | 5 |
| 2019-09-03 | $6,840.00 | $6,840.00 | 8 |
| 2019-08-30 | $7,087.50 | $7,087.50 | 12 |
| 2019-08-29 | $6,997.50 | $6,997.50 | 4 |
| 2019-08-28 | $7,008.75 | $7,008.75 | 6 |
| 2019-08-27 | $6,952.50 | $6,952.50 | 5 |
| 2019-08-26 | $7,031.25 | $7,031.25 | 10 |
| 2019-08-23 | $6,941.25 | $6,941.25 | 25 |
| 2019-08-22 | $7,087.50 | $7,087.50 | 35 |
| 2019-08-21 | $6,828.75 | $6,828.75 | 5 |
| 2019-08-20 | $6,817.50 | $6,817.50 | 6 |
| 2019-08-19 | $6,738.75 | $6,738.75 | 16 |
| 2019-08-16 | $6,525.00 | $6,525.00 | 5 |
| 2019-08-15 | $6,609.38 | $6,609.38 | 11 |
| 2019-08-14 | $6,648.75 | $6,648.75 | 18 |
| 2019-08-13 | $6,896.25 | $6,896.25 | 23 |
| 2019-08-12 | $6,738.75 | $6,738.75 | 6 |
| 2019-08-09 | $6,570.00 | $6,570.00 | 11 |
| 2019-08-08 | $6,311.25 | $6,311.25 | 10 |
| 2019-08-07 | $6,412.50 | $6,412.50 | 2 |
| 2019-08-06 | $6,603.75 | $6,603.75 | 7 |
| 2019-08-05 | $6,277.50 | $6,277.50 | 30 |
| 2019-08-02 | $6,727.50 | $6,727.50 | 11 |
| 2019-08-01 | $6,581.25 | $6,581.25 | 7 |
| 2019-07-31 | $6,693.75 | $6,693.75 | 13 |
| 2019-07-30 | $6,806.25 | $6,806.25 | 18 |
| 2019-07-29 | $6,547.50 | $6,547.50 | 6 |
| 2019-07-26 | $6,873.75 | $6,873.75 | 19 |
| 2019-07-25 | $6,637.50 | $6,637.50 | 21 |
| 2019-07-24 | $6,660.00 | $6,660.00 | 6 |
| 2019-07-23 | $7,087.50 | $7,087.50 | 16 |
| 2019-07-22 | $6,840.00 | $6,840.00 | 20 |
| 2019-07-19 | $6,952.50 | $6,952.50 | 8 |
| 2019-07-18 | $6,738.75 | $6,738.75 | 8 |
| 2019-07-17 | $6,806.25 | $6,806.25 | 10 |
| 2019-07-16 | $6,885.00 | $6,885.00 | 4 |
| 2019-07-15 | $6,907.50 | $6,907.50 | 39 |
| 2019-07-12 | $7,020.00 | $7,020.00 | 30 |
| 2019-07-11 | $6,828.75 | $6,828.75 | 2 |
| 2019-07-10 | $7,008.75 | $7,008.75 | 35 |
| 2019-07-09 | $6,873.75 | $6,873.75 | 10 |
| 2019-07-08 | $6,907.50 | $6,907.50 | 1 |
| 2019-07-05 | $7,008.75 | $7,008.75 | 18 |
| 2019-07-03 | $6,940.13 | $6,940.13 | 6 |
| 2019-07-02 | $6,806.25 | $6,806.25 | 12 |
| 2019-07-01 | $6,851.25 | $6,851.25 | 24 |
| 2019-06-28 | $7,087.50 | $7,087.50 | 13 |
| 2019-06-27 | $6,750.00 | $6,750.00 | 12 |
| 2019-06-26 | $6,536.25 | $6,536.25 | 30 |
| 2019-06-25 | $6,693.75 | $6,693.75 | 34 |
| 2019-06-24 | $6,817.50 | $6,817.50 | 64 |
| 2019-06-21 | $7,346.25 | $7,346.25 | 129 |
| 2019-06-20 | $6,345.00 | $6,345.00 | 25 |
| 2019-06-19 | $6,345.00 | $6,345.00 | 17 |
| 2019-06-18 | $6,401.25 | $6,401.25 | 80 |
| 2019-06-17 | $6,667.09 | $6,667.09 | 57 |
| 2019-06-14 | $6,750.00 | $6,750.00 | 58 |
| 2019-06-13 | $6,648.75 | $6,648.75 | 49 |
| 2019-06-12 | $6,750.00 | $6,750.00 | 32 |
| 2019-06-11 | $6,536.25 | $6,536.25 | 22 |
| 2019-06-10 | $6,896.25 | $6,896.25 | 54 |
| 2019-06-07 | $6,918.75 | $6,918.75 | 65 |
| 2019-06-06 | $7,143.75 | $7,143.75 | 61 |
| 2019-06-05 | $7,357.50 | $7,357.50 | 95 |
| 2019-06-04 | $7,087.50 | $7,087.50 | 204 |
| 2019-06-03 | $6,727.50 | $6,727.50 | 1,659 |
| 2019-05-31 | $5,850.00 | $5,850.00 | 16 |
| 2019-05-30 | $5,625.00 | $5,625.00 | 38 |
| 2019-05-29 | $5,602.50 | $5,602.50 | 2 |
| 2019-05-28 | $5,512.50 | $5,512.50 | 23 |
| 2019-05-24 | $5,339.92 | $5,339.92 | 15 |
| 2019-05-23 | $5,388.75 | $5,388.75 | 13 |
| 2019-05-22 | $5,298.75 | $5,298.75 | 13 |
| 2019-05-21 | $5,428.13 | $5,428.13 | 20 |
| 2019-05-20 | $5,208.75 | $5,208.75 | 18 |
| 2019-05-17 | $5,287.50 | $5,287.50 | 11 |
| 2019-05-16 | $5,343.75 | $5,343.75 | 12 |
| 2019-05-15 | $5,255.66 | $5,255.66 | 6 |
| 2019-05-14 | $5,253.75 | $5,253.75 | 19 |
| 2019-05-13 | $5,130.00 | $5,130.00 | 17 |
| 2019-05-10 | $5,220.00 | $5,220.00 | 3 |
| 2019-05-09 | $5,051.25 | $5,051.25 | 17 |
| 2019-05-08 | $4,910.63 | $4,910.63 | 6 |
| 2019-05-07 | $4,983.75 | $4,983.75 | 34 |
| 2019-05-06 | $5,062.50 | $5,062.50 | 4 |
| 2019-05-03 | $5,118.41 | $5,118.41 | 3 |
| 2019-05-02 | $5,130.00 | $5,130.00 | 25 |
| 2019-05-01 | $5,366.25 | $5,366.25 | 6 |
| 2019-04-30 | $5,546.25 | $5,546.25 | 23 |
| 2019-04-29 | $5,400.00 | $5,400.00 | 26 |
| 2019-04-26 | $5,535.00 | $5,535.00 | 9 |
| 2019-04-25 | $5,672.25 | $5,672.25 | 2 |
| 2019-04-24 | $5,310.00 | $5,310.00 | 32 |
| 2019-04-23 | $5,141.25 | $5,141.25 | 1 |
| 2019-04-22 | $5,118.75 | $5,118.75 | 33 |
| 2019-04-18 | $5,096.25 | $5,096.25 | 15 |
| 2019-04-17 | $4,972.50 | $4,972.50 | 11 |
| 2019-04-16 | $4,871.25 | $4,871.25 | 19 |
| 2019-04-15 | $5,118.75 | $5,118.75 | 24 |
| 2019-04-12 | $5,175.00 | $5,175.00 | 38 |
| 2019-04-11 | $5,422.50 | $5,422.50 | 43 |
| 2019-04-10 | $5,512.50 | $5,512.50 | 59 |
| 2019-04-09 | $5,434.76 | $5,434.76 | 8 |
| 2019-04-08 | $5,512.50 | $5,512.50 | 2 |
| 2019-04-05 | $5,467.50 | $5,467.50 | 6 |
| 2019-04-04 | $5,535.00 | $5,535.00 | 1 |
| 2019-04-03 | $5,535.00 | $5,535.00 | 12 |
| 2019-04-02 | $5,681.25 | $5,681.25 | 10 |
| 2019-04-01 | $5,512.50 | $5,512.50 | 35 |
| 2019-03-29 | $5,343.75 | $5,343.75 | 35 |
| 2019-03-28 | $5,748.75 | $5,748.75 | 6 |
| 2019-03-27 | $5,726.25 | $5,726.25 | 16 |
| 2019-03-26 | $5,827.50 | $5,827.50 | 36 |
| 2019-03-25 | $6,187.95 | $6,187.95 | 12 |
| 2019-03-22 | $6,052.50 | $6,052.50 | 6 |
| 2019-03-21 | $5,996.25 | $5,996.25 | 20 |
| 2019-03-20 | $6,131.25 | $6,131.25 | 19 |
| 2019-03-19 | $6,187.50 | $6,187.50 | 44 |
| 2019-03-18 | $6,525.00 | $6,525.00 | 22 |
| 2019-03-15 | $6,547.50 | $6,547.50 | 30 |
| 2019-03-14 | $6,187.50 | $6,187.50 | 20 |
| 2019-03-13 | $6,581.25 | $6,581.25 | 17 |
| 2019-03-12 | $6,243.75 | $6,243.75 | 17 |
| 2019-03-11 | $5,996.25 | $5,996.25 | 21 |
| 2019-03-08 | $5,928.75 | $5,928.75 | 19 |
| 2019-03-07 | $6,187.50 | $6,187.50 | 7 |
| 2019-03-06 | $5,928.75 | $5,928.75 | 11 |
| 2019-03-05 | $6,210.00 | $6,210.00 | 11 |
| 2019-03-04 | $6,322.50 | $6,322.50 | 34 |
| 2019-03-01 | $6,075.00 | $6,075.00 | 16 |
| 2019-02-28 | $6,243.75 | $6,243.75 | 12 |
| 2019-02-27 | $6,165.00 | $6,165.00 | 33 |
| 2019-02-26 | $6,120.00 | $6,120.00 | 39 |
| 2019-02-25 | $5,906.25 | $5,906.25 | 55 |
| 2019-02-22 | $6,221.25 | $6,221.25 | 9 |
| 2019-02-21 | $6,311.25 | $6,311.25 | 61 |
| 2019-02-20 | $6,412.50 | $6,412.50 | 50 |
| 2019-02-19 | $6,648.75 | $6,648.75 | 34 |
| 2019-02-15 | $6,536.25 | $6,536.25 | 57 |
| 2019-02-14 | $6,592.50 | $6,592.50 | 42 |
| 2019-02-13 | $6,660.00 | $6,660.00 | 27 |
| 2019-02-12 | $6,536.25 | $6,536.25 | 19 |
| 2019-02-11 | $6,536.25 | $6,536.25 | 18 |
| 2019-02-08 | $6,468.75 | $6,468.75 | 29 |
| 2019-02-07 | $6,468.75 | $6,468.75 | 16 |
| 2019-02-06 | $6,648.75 | $6,648.75 | 17 |
| 2019-02-05 | $6,817.50 | $6,817.50 | 60 |
| 2019-02-04 | $6,705.00 | $6,705.00 | 37 |
| 2019-02-01 | $6,750.00 | $6,750.00 | 33 |
| 2019-01-31 | $6,851.25 | $6,851.25 | 25 |
| 2019-01-30 | $6,997.50 | $6,997.50 | 43 |
| 2019-01-29 | $6,637.50 | $6,637.50 | 58 |
| 2019-01-28 | $6,626.25 | $6,626.25 | 38 |
| 2019-01-25 | $6,750.00 | $6,750.00 | 46 |
| 2019-01-24 | $6,750.00 | $6,750.00 | 50 |
| 2019-01-23 | $7,177.50 | $7,177.50 | 86 |
| 2019-01-22 | $7,031.25 | $7,031.25 | 112 |
| 2019-01-18 | $7,413.75 | $7,413.75 | 108 |
| 2019-01-17 | $7,301.25 | $7,301.25 | 133 |
| 2019-01-16 | $7,143.75 | $7,143.75 | 101 |
| 2019-01-15 | $6,761.25 | $6,761.25 | 205 |
| 2019-01-14 | $6,356.25 | $6,356.25 | 26 |
| 2019-01-11 | $5,962.50 | $5,962.50 | 29 |
| 2019-01-10 | $6,030.00 | $6,030.00 | 29 |
| 2019-01-09 | $5,962.50 | $5,962.50 | 52 |
| 2019-01-08 | $6,041.25 | $6,041.25 | 72 |
| 2019-01-07 | $6,086.25 | $6,086.25 | 70 |
| 2019-01-04 | $6,145.99 | $6,145.99 | 12 |
| 2019-01-03 | $5,985.00 | $5,985.00 | 14 |
| 2019-01-02 | $6,243.75 | $6,243.75 | 14 |