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
- 2011-02-16 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 | $51.00 | $51.00 | 0 |
| 2019-12-30 | $51.00 | $51.00 | 0 |
| 2019-12-27 | $51.00 | $51.00 | 3 |
| 2019-12-26 | $51.00 | $51.00 | 0 |
| 2019-12-24 | $51.00 | $51.00 | 5 |
| 2019-12-23 | $51.00 | $51.00 | 9 |
| 2019-12-20 | $51.00 | $51.00 | 11 |
| 2019-12-19 | $65.00 | $65.00 | 15 |
| 2019-12-18 | $65.00 | $65.00 | 0 |
| 2019-12-17 | $65.00 | $65.00 | 0 |
| 2019-12-16 | $65.00 | $65.00 | 30 |
| 2019-12-13 | $69.50 | $69.50 | 0 |
| 2019-12-12 | $69.50 | $69.50 | 1 |
| 2019-12-11 | $71.50 | $71.50 | 26 |
| 2019-12-10 | $73.00 | $73.00 | 34 |
| 2019-12-09 | $71.78 | $71.78 | 2 |
| 2019-12-06 | $70.50 | $70.50 | 18 |
| 2019-12-05 | $76.00 | $76.00 | 14 |
| 2019-12-04 | $78.00 | $78.00 | 20 |
| 2019-12-03 | $75.50 | $75.50 | 3 |
| 2019-12-02 | $77.53 | $77.53 | 1 |
| 2019-11-29 | $75.38 | $75.38 | 0 |
| 2019-11-27 | $75.38 | $75.38 | 6 |
| 2019-11-26 | $75.00 | $75.00 | 16 |
| 2019-11-25 | $70.00 | $70.00 | 10 |
| 2019-11-22 | $67.00 | $67.00 | 13 |
| 2019-11-21 | $65.00 | $65.00 | 0 |
| 2019-11-20 | $65.00 | $65.00 | 49 |
| 2019-11-19 | $100.00 | $100.00 | 2 |
| 2019-11-18 | $60.00 | $60.00 | 3 |
| 2019-11-15 | $105.00 | $105.00 | 21 |
| 2019-11-14 | $100.00 | $100.00 | 0 |
| 2019-11-13 | $100.00 | $100.00 | 7 |
| 2019-11-12 | $75.00 | $75.00 | 1 |
| 2019-11-11 | $100.00 | $100.00 | 0 |
| 2019-11-08 | $100.00 | $100.00 | 2 |
| 2019-11-07 | $58.00 | $58.00 | 0 |
| 2019-11-06 | $58.00 | $58.00 | 0 |
| 2019-11-05 | $58.00 | $58.00 | 6 |
| 2019-11-04 | $95.00 | $95.00 | 17 |
| 2019-11-01 | $97.00 | $97.00 | 0 |
| 2019-10-31 | $97.00 | $97.00 | 111 |
| 2019-10-30 | $98.80 | $98.80 | 61 |
| 2019-10-29 | $75.00 | $75.00 | 31 |
| 2019-10-28 | $61.00 | $61.00 | 13 |
| 2019-10-25 | $52.00 | $52.00 | 22 |
| 2019-10-24 | $61.00 | $61.00 | 64 |
| 2019-10-23 | $74.90 | $74.90 | 48 |
| 2019-10-22 | $80.00 | $80.00 | 38 |
| 2019-10-21 | $84.00 | $84.00 | 8 |
| 2019-10-18 | $84.00 | $84.00 | 30 |
| 2019-10-17 | $88.00 | $88.00 | 168 |
| 2019-10-16 | $72.00 | $72.00 | 497 |
| 2019-10-15 | $76.00 | $76.00 | 1,177 |
| 2019-10-14 | $235.00 | $235.00 | 323 |
| 2019-10-11 | $167.00 | $167.00 | 760 |
| 2019-10-10 | $111.00 | $111.00 | 971 |
| 2019-10-09 | $77.30 | $77.30 | 0 |
| 2019-10-08 | $77.30 | $77.30 | 0 |
| 2019-10-07 | $77.30 | $77.30 | 11 |
| 2019-10-04 | $90.00 | $90.00 | 6 |
| 2019-10-03 | $100.00 | $100.00 | 13 |
| 2019-10-02 | $120.00 | $120.00 | 32 |
| 2019-10-01 | $79.40 | $79.40 | 111 |
| 2019-09-30 | $60.00 | $60.00 | 8 |
| 2019-09-27 | $49.00 | $49.00 | 0 |
| 2019-09-26 | $49.00 | $49.00 | 6 |
| 2019-09-25 | $49.00 | $49.00 | 0 |
| 2019-09-24 | $78.00 | $78.00 | 0 |
| 2019-09-23 | $78.00 | $78.00 | 1 |
| 2019-09-20 | $70.00 | $70.00 | 0 |
| 2019-09-19 | $70.00 | $70.00 | 0 |
| 2019-09-18 | $70.00 | $70.00 | 10 |
| 2019-09-17 | $70.00 | $70.00 | 1 |
| 2019-09-16 | $58.00 | $58.00 | 2 |
| 2019-09-13 | $70.00 | $70.00 | 10 |
| 2019-09-12 | $79.00 | $79.00 | 2 |
| 2019-09-11 | $79.00 | $79.00 | 0 |
| 2019-09-10 | $79.00 | $79.00 | 0 |
| 2019-09-09 | $79.00 | $79.00 | 7 |
| 2019-09-06 | $84.00 | $84.00 | 2 |
| 2019-09-05 | $84.00 | $84.00 | 3 |
| 2019-09-04 | $75.00 | $75.00 | 0 |
| 2019-09-03 | $75.00 | $75.00 | 0 |
| 2019-08-30 | $75.00 | $75.00 | 7 |
| 2019-08-29 | $60.00 | $60.00 | 4 |
| 2019-08-28 | $70.00 | $70.00 | 0 |
| 2019-08-27 | $70.00 | $70.00 | 0 |
| 2019-08-26 | $70.00 | $70.00 | 0 |
| 2019-08-23 | $70.00 | $70.00 | 7 |
| 2019-08-22 | $80.00 | $80.00 | 0 |
| 2019-08-21 | $80.00 | $80.00 | 0 |
| 2019-08-20 | $85.00 | $85.00 | 0 |
| 2019-08-19 | $85.00 | $85.00 | 0 |
| 2019-08-16 | $85.00 | $85.00 | 7 |
| 2019-08-15 | $70.00 | $70.00 | 10 |
| 2019-08-14 | $70.00 | $70.00 | 0 |
| 2019-08-13 | $70.00 | $70.00 | 7 |
| 2019-08-12 | $65.00 | $65.00 | 52 |
| 2019-08-09 | $83.00 | $83.00 | 0 |
| 2019-08-08 | $83.00 | $83.00 | 0 |
| 2019-08-07 | $83.00 | $83.00 | 30 |
| 2019-08-06 | $80.00 | $80.00 | 0 |
| 2019-08-05 | $80.00 | $80.00 | 0 |
| 2019-08-02 | $80.00 | $80.00 | 0 |
| 2019-08-01 | $80.00 | $80.00 | 2 |
| 2019-07-31 | $80.00 | $80.00 | 16 |
| 2019-07-30 | $80.00 | $80.00 | 0 |
| 2019-07-29 | $80.00 | $80.00 | 3 |
| 2019-07-26 | $85.00 | $85.00 | 21 |
| 2019-07-25 | $75.00 | $75.00 | 10 |
| 2019-07-24 | $75.00 | $75.00 | 0 |
| 2019-07-23 | $75.00 | $75.00 | 0 |
| 2019-07-22 | $75.00 | $75.00 | 1 |
| 2019-07-19 | $75.00 | $75.00 | 30 |
| 2019-07-18 | $56.00 | $56.00 | 23 |
| 2019-07-17 | $75.00 | $75.00 | 7 |
| 2019-07-16 | $85.00 | $85.00 | 3 |
| 2019-07-15 | $72.00 | $72.00 | 2 |
| 2019-07-12 | $70.00 | $70.00 | 2 |
| 2019-07-11 | $85.00 | $85.00 | 2 |
| 2019-07-10 | $89.00 | $89.00 | 1 |
| 2019-07-09 | $95.00 | $95.00 | 0 |
| 2019-07-08 | $95.00 | $95.00 | 0 |
| 2019-07-05 | $95.00 | $95.00 | 0 |
| 2019-07-03 | $95.00 | $95.00 | 0 |
| 2019-07-02 | $95.00 | $95.00 | 0 |
| 2019-07-01 | $95.00 | $95.00 | 2 |
| 2019-06-28 | $93.00 | $93.00 | 0 |
| 2019-06-27 | $93.00 | $93.00 | 0 |
| 2019-06-26 | $93.00 | $93.00 | 0 |
| 2019-06-25 | $93.00 | $93.00 | 9 |
| 2019-06-24 | $96.00 | $96.00 | 9 |
| 2019-06-21 | $88.00 | $88.00 | 6 |
| 2019-06-20 | $95.00 | $95.00 | 8 |
| 2019-06-19 | $94.00 | $94.00 | 25 |
| 2019-06-18 | $85.70 | $85.70 | 0 |
| 2019-06-17 | $85.70 | $85.70 | 2 |
| 2019-06-14 | $100.00 | $100.00 | 0 |
| 2019-06-13 | $100.00 | $100.00 | 0 |
| 2019-06-12 | $100.00 | $100.00 | 0 |
| 2019-06-11 | $118.00 | $118.00 | 0 |
| 2019-06-10 | $100.00 | $100.00 | 6 |
| 2019-06-07 | $120.00 | $120.00 | 0 |
| 2019-06-06 | $120.00 | $120.00 | 9 |
| 2019-06-05 | $98.00 | $98.00 | 0 |
| 2019-06-04 | $98.00 | $98.00 | 18 |
| 2019-06-03 | $95.00 | $95.00 | 292 |
| 2019-05-31 | $100.00 | $100.00 | 16 |
| 2019-05-30 | $100.00 | $100.00 | 50 |
| 2019-05-29 | $95.00 | $95.00 | 82 |
| 2019-05-28 | $103.00 | $103.00 | 33 |
| 2019-05-24 | $105.00 | $105.00 | 38 |
| 2019-05-23 | $100.00 | $100.00 | 31 |
| 2019-05-22 | $95.00 | $95.00 | 0 |
| 2019-05-21 | $95.00 | $95.00 | 10 |
| 2019-05-20 | $81.60 | $81.60 | 16 |
| 2019-05-17 | $95.00 | $95.00 | 5 |
| 2019-05-16 | $95.00 | $95.00 | 20 |
| 2019-05-15 | $85.00 | $85.00 | 13 |
| 2019-05-14 | $95.00 | $95.00 | 55 |
| 2019-05-13 | $70.00 | $70.00 | 0 |
| 2019-05-10 | $77.40 | $77.40 | 13 |
| 2019-05-09 | $80.00 | $80.00 | 34 |
| 2019-05-08 | $70.00 | $70.00 | 0 |
| 2019-05-07 | $70.00 | $70.00 | 62 |
| 2019-05-06 | $94.00 | $94.00 | 5 |
| 2019-05-03 | $100.00 | $100.00 | 69 |
| 2019-05-02 | $100.00 | $100.00 | 12 |
| 2019-05-01 | $100.00 | $100.00 | 1 |
| 2019-04-30 | $100.00 | $100.00 | 181 |
| 2019-04-29 | $70.00 | $70.00 | 84 |
| 2019-04-26 | $85.00 | $85.00 | 391 |
| 2019-04-25 | $49.00 | $49.00 | 45 |
| 2019-04-24 | $49.00 | $49.00 | 40 |
| 2019-04-23 | $53.00 | $53.00 | 13 |
| 2019-04-22 | $54.00 | $54.00 | 0 |
| 2019-04-18 | $54.00 | $54.00 | 22 |
| 2019-04-17 | $54.00 | $54.00 | 3 |
| 2019-04-16 | $50.00 | $50.00 | 18 |
| 2019-04-15 | $54.00 | $54.00 | 6 |
| 2019-04-12 | $54.00 | $54.00 | 23 |
| 2019-04-11 | $42.00 | $42.00 | 0 |
| 2019-04-10 | $42.00 | $42.00 | 136 |
| 2019-04-09 | $50.00 | $50.00 | 370 |
| 2019-04-08 | $40.00 | $40.00 | 1 |
| 2019-04-05 | $40.00 | $40.00 | 1 |
| 2019-04-04 | $40.00 | $40.00 | 0 |
| 2019-04-03 | $40.00 | $40.00 | 10 |
| 2019-04-02 | $42.00 | $42.00 | 40 |
| 2019-04-01 | $39.10 | $39.10 | 51 |
| 2019-03-29 | $45.00 | $45.00 | 38 |
| 2019-03-28 | $56.00 | $56.00 | 229 |
| 2019-03-27 | $52.00 | $52.00 | 1,389 |
| 2019-03-26 | $145.00 | $145.00 | 4 |
| 2019-03-25 | $152.00 | $152.00 | 16 |
| 2019-03-22 | $125.00 | $125.00 | 34 |
| 2019-03-21 | $140.00 | $140.00 | 51 |
| 2019-03-20 | $162.00 | $162.00 | 253 |
| 2019-03-19 | $147.50 | $147.50 | 226 |
| 2019-03-18 | $120.00 | $120.00 | 168 |
| 2019-03-15 | $120.00 | $120.00 | 20 |
| 2019-03-14 | $110.00 | $110.00 | 275 |
| 2019-03-13 | $90.00 | $90.00 | 6 |
| 2019-03-12 | $80.00 | $80.00 | 42 |
| 2019-03-11 | $95.00 | $95.00 | 82 |
| 2019-03-08 | $99.00 | $99.00 | 37 |
| 2019-03-07 | $80.30 | $80.30 | 28 |
| 2019-03-06 | $86.00 | $86.00 | 12 |
| 2019-03-05 | $100.00 | $100.00 | 2 |
| 2019-03-04 | $100.00 | $100.00 | 0 |
| 2019-03-01 | $100.00 | $100.00 | 20 |
| 2019-02-28 | $100.00 | $100.00 | 51 |
| 2019-02-27 | $99.90 | $99.90 | 31 |
| 2019-02-26 | $78.00 | $78.00 | 283 |
| 2019-02-25 | $105.00 | $105.00 | 21 |
| 2019-02-22 | $130.00 | $130.00 | 69 |
| 2019-02-21 | $125.00 | $125.00 | 80 |
| 2019-02-20 | $137.80 | $137.80 | 103 |
| 2019-02-19 | $115.00 | $115.00 | 975 |
| 2019-02-15 | $150.00 | $150.00 | 1,199 |
| 2019-02-14 | $12.50 | $12.50 | 0 |
| 2019-02-13 | $12.50 | $12.50 | 0 |
| 2019-02-12 | $12.50 | $12.50 | 0 |
| 2019-02-11 | $12.50 | $12.50 | 0 |
| 2019-02-08 | $12.50 | $12.50 | 0 |
| 2019-02-07 | $12.50 | $12.50 | 0 |
| 2019-02-06 | $12.50 | $12.50 | 0 |
| 2019-02-05 | $12.50 | $12.50 | 0 |
| 2019-02-04 | $12.50 | $12.50 | 0 |
| 2019-02-01 | $12.50 | $12.50 | 0 |
| 2019-01-31 | $12.50 | $12.50 | 0 |
| 2019-01-30 | $15.00 | $15.00 | 0 |
| 2019-01-29 | $15.00 | $15.00 | 1 |
| 2019-01-28 | $7.80 | $7.80 | 0 |
| 2019-01-25 | $7.80 | $7.80 | 0 |
| 2019-01-24 | $7.80 | $7.80 | 0 |
| 2019-01-23 | $7.00 | $7.00 | 0 |
| 2019-01-22 | $7.00 | $7.00 | 0 |
| 2019-01-18 | $7.00 | $7.00 | 0 |
| 2019-01-17 | $7.00 | $7.00 | 0 |
| 2019-01-16 | $7.00 | $7.00 | 0 |
| 2019-01-15 | $7.00 | $7.00 | 0 |
| 2019-01-14 | $7.00 | $7.00 | 0 |
| 2019-01-11 | $7.00 | $7.00 | 0 |
| 2019-01-10 | $7.00 | $7.00 | 0 |
| 2019-01-09 | $7.00 | $7.00 | 0 |
| 2019-01-08 | $7.00 | $7.00 | 0 |
| 2019-01-07 | $7.00 | $7.00 | 0 |
| 2019-01-04 | $7.00 | $7.00 | 0 |
| 2019-01-03 | $7.00 | $7.00 | 0 |
| 2019-01-02 | $7.00 | $7.00 | 0 |