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
- 1980-03-17 to 2026-08-27
- 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 | $339,590.00 | $339,590.00 | 100 |
| 2019-12-30 | $338,750.00 | $338,750.00 | 300 |
| 2019-12-27 | $338,920.00 | $338,920.00 | 200 |
| 2019-12-26 | $339,650.00 | $339,650.00 | 100 |
| 2019-12-24 | $338,390.00 | $338,390.00 | 100 |
| 2019-12-23 | $338,045.00 | $338,045.00 | 200 |
| 2019-12-20 | $339,850.00 | $339,850.00 | 300 |
| 2019-12-19 | $337,491.00 | $337,491.00 | 500 |
| 2019-12-18 | $337,500.00 | $337,500.00 | 200 |
| 2019-12-17 | $339,000.00 | $339,000.00 | 300 |
| 2019-12-16 | $340,380.00 | $340,380.00 | 300 |
| 2019-12-13 | $338,080.00 | $338,080.00 | 200 |
| 2019-12-12 | $338,800.00 | $338,800.00 | 600 |
| 2019-12-11 | $333,600.00 | $333,600.00 | 300 |
| 2019-12-10 | $332,120.00 | $332,120.00 | 500 |
| 2019-12-09 | $331,904.00 | $331,904.00 | 200 |
| 2019-12-06 | $333,640.00 | $333,640.00 | 400 |
| 2019-12-05 | $329,799.00 | $329,799.00 | 200 |
| 2019-12-04 | $327,501.00 | $327,501.00 | 200 |
| 2019-12-03 | $327,539.00 | $327,539.00 | 200 |
| 2019-12-02 | $330,609.00 | $330,609.00 | 300 |
| 2019-11-29 | $330,495.00 | $330,495.00 | 300 |
| 2019-11-27 | $330,685.00 | $330,685.00 | 300 |
| 2019-11-26 | $328,402.00 | $328,402.00 | 200 |
| 2019-11-25 | $328,301.00 | $328,301.00 | 200 |
| 2019-11-22 | $326,962.00 | $326,962.00 | 100 |
| 2019-11-21 | $325,102.00 | $325,102.00 | 200 |
| 2019-11-20 | $326,712.00 | $326,712.00 | 300 |
| 2019-11-19 | $328,601.00 | $328,601.00 | 300 |
| 2019-11-18 | $329,225.00 | $329,225.00 | 200 |
| 2019-11-15 | $329,405.00 | $329,405.00 | 300 |
| 2019-11-14 | $329,302.00 | $329,302.00 | 200 |
| 2019-11-13 | $329,402.00 | $329,402.00 | 200 |
| 2019-11-12 | $331,106.00 | $331,106.00 | 100 |
| 2019-11-11 | $330,986.00 | $330,986.00 | 100 |
| 2019-11-08 | $331,526.00 | $331,526.00 | 200 |
| 2019-11-07 | $333,860.00 | $333,860.00 | 500 |
| 2019-11-06 | $332,855.00 | $332,855.00 | 400 |
| 2019-11-05 | $331,500.00 | $331,500.00 | 800 |
| 2019-11-04 | $326,800.00 | $326,800.00 | 300 |
| 2019-11-01 | $323,400.00 | $323,400.00 | 500 |
| 2019-10-31 | $318,939.00 | $318,939.00 | 500 |
| 2019-10-30 | $320,000.00 | $320,000.00 | 400 |
| 2019-10-29 | $319,423.00 | $319,423.00 | 500 |
| 2019-10-28 | $319,055.00 | $319,055.00 | 400 |
| 2019-10-25 | $317,495.00 | $317,495.00 | 400 |
| 2019-10-24 | $315,027.00 | $315,027.00 | 300 |
| 2019-10-23 | $316,560.00 | $316,560.00 | 300 |
| 2019-10-22 | $316,180.00 | $316,180.00 | 100 |
| 2019-10-21 | $317,040.00 | $317,040.00 | 300 |
| 2019-10-18 | $313,270.00 | $313,270.00 | 200 |
| 2019-10-17 | $313,200.00 | $313,200.00 | 200 |
| 2019-10-16 | $313,850.00 | $313,850.00 | 200 |
| 2019-10-15 | $314,250.00 | $314,250.00 | 300 |
| 2019-10-14 | $311,640.00 | $311,640.00 | 100 |
| 2019-10-11 | $312,500.00 | $312,500.00 | 400 |
| 2019-10-10 | $309,974.00 | $309,974.00 | 200 |
| 2019-10-09 | $310,000.00 | $310,000.00 | 200 |
| 2019-10-08 | $306,539.00 | $306,539.00 | 400 |
| 2019-10-07 | $310,720.00 | $310,720.00 | 100 |
| 2019-10-04 | $312,524.00 | $312,524.00 | 200 |
| 2019-10-03 | $307,250.00 | $307,250.00 | 600 |
| 2019-10-02 | $305,090.00 | $305,090.00 | 700 |
| 2019-10-01 | $310,005.00 | $310,005.00 | 200 |
| 2019-09-30 | $311,832.00 | $311,832.00 | 200 |
| 2019-09-27 | $311,450.00 | $311,450.00 | 100 |
| 2019-09-26 | $310,250.00 | $310,250.00 | 300 |
| 2019-09-25 | $311,906.00 | $311,906.00 | 100 |
| 2019-09-24 | $310,356.00 | $310,356.00 | 200 |
| 2019-09-23 | $313,225.00 | $313,225.00 | 200 |
| 2019-09-20 | $313,700.00 | $313,700.00 | 400 |
| 2019-09-19 | $315,000.00 | $315,000.00 | 100 |
| 2019-09-18 | $317,030.00 | $317,030.00 | 200 |
| 2019-09-17 | $315,744.00 | $315,744.00 | 200 |
| 2019-09-16 | $315,807.00 | $315,807.00 | 100 |
| 2019-09-13 | $320,850.00 | $320,850.00 | 400 |
| 2019-09-12 | $317,182.00 | $317,182.00 | 500 |
| 2019-09-11 | $316,230.00 | $316,230.00 | 400 |
| 2019-09-10 | $311,950.00 | $311,950.00 | 300 |
| 2019-09-09 | $309,701.00 | $309,701.00 | 200 |
| 2019-09-06 | $307,260.00 | $307,260.00 | 200 |
| 2019-09-05 | $306,066.00 | $306,066.00 | 200 |
| 2019-09-04 | $303,300.00 | $303,300.00 | 100 |
| 2019-09-03 | $301,356.00 | $301,356.00 | 200 |
| 2019-08-30 | $303,078.00 | $303,078.00 | 200 |
| 2019-08-29 | $305,040.00 | $305,040.00 | 300 |
| 2019-08-28 | $300,990.00 | $300,990.00 | 200 |
| 2019-08-27 | $298,420.00 | $298,420.00 | 200 |
| 2019-08-26 | $300,899.00 | $300,899.00 | 200 |
| 2019-08-23 | $296,922.00 | $296,922.00 | 500 |
| 2019-08-22 | $302,260.00 | $302,260.00 | 300 |
| 2019-08-21 | $299,305.00 | $299,305.00 | 300 |
| 2019-08-20 | $297,505.00 | $297,505.00 | 100 |
| 2019-08-19 | $301,414.00 | $301,414.00 | 200 |
| 2019-08-16 | $300,555.00 | $300,555.00 | 100 |
| 2019-08-15 | $298,067.00 | $298,067.00 | 200 |
| 2019-08-14 | $295,000.00 | $295,000.00 | 200 |
| 2019-08-13 | $299,510.00 | $299,510.00 | 200 |
| 2019-08-12 | $298,001.00 | $298,001.00 | 100 |
| 2019-08-09 | $300,435.00 | $300,435.00 | 300 |
| 2019-08-08 | $301,905.00 | $301,905.00 | 200 |
| 2019-08-07 | $299,182.00 | $299,182.00 | 300 |
| 2019-08-06 | $302,325.00 | $302,325.00 | 300 |
| 2019-08-05 | $297,785.00 | $297,785.00 | 500 |
| 2019-08-02 | $306,000.00 | $306,000.00 | 200 |
| 2019-08-01 | $303,660.00 | $303,660.00 | 300 |
| 2019-07-31 | $308,666.00 | $308,666.00 | 200 |
| 2019-07-30 | $312,430.00 | $312,430.00 | 200 |
| 2019-07-29 | $313,529.00 | $313,529.00 | 200 |
| 2019-07-26 | $315,000.00 | $315,000.00 | 200 |
| 2019-07-25 | $310,750.00 | $310,750.00 | 200 |
| 2019-07-24 | $312,000.00 | $312,000.00 | 200 |
| 2019-07-23 | $309,340.00 | $309,340.00 | 300 |
| 2019-07-22 | $307,135.00 | $307,135.00 | 300 |
| 2019-07-19 | $309,218.00 | $309,218.00 | 300 |
| 2019-07-18 | $312,003.00 | $312,003.00 | 600 |
| 2019-07-17 | $311,600.00 | $311,600.00 | 500 |
| 2019-07-16 | $319,273.00 | $319,273.00 | 200 |
| 2019-07-15 | $320,300.00 | $320,300.00 | 100 |
| 2019-07-12 | $321,093.00 | $321,093.00 | 100 |
| 2019-07-11 | $319,837.00 | $319,837.00 | 400 |
| 2019-07-10 | $320,591.00 | $320,591.00 | 200 |
| 2019-07-09 | $322,200.00 | $322,200.00 | 100 |
| 2019-07-08 | $322,451.00 | $322,451.00 | 100 |
| 2019-07-05 | $323,149.00 | $323,149.00 | 200 |
| 2019-07-03 | $322,900.00 | $322,900.00 | 200 |
| 2019-07-02 | $321,515.00 | $321,515.00 | 200 |
| 2019-07-01 | $321,891.00 | $321,891.00 | 400 |
| 2019-06-28 | $318,350.00 | $318,350.00 | 300 |
| 2019-06-27 | $318,285.00 | $318,285.00 | 400 |
| 2019-06-26 | $312,705.00 | $312,705.00 | 200 |
| 2019-06-25 | $312,700.00 | $312,700.00 | 300 |
| 2019-06-24 | $310,650.00 | $310,650.00 | 200 |
| 2019-06-21 | $309,000.00 | $309,000.00 | 300 |
| 2019-06-20 | $312,900.00 | $312,900.00 | 300 |
| 2019-06-19 | $310,966.00 | $310,966.00 | 300 |
| 2019-06-18 | $308,885.00 | $308,885.00 | 300 |
| 2019-06-17 | $305,480.00 | $305,480.00 | 100 |
| 2019-06-14 | $308,206.00 | $308,206.00 | 100 |
| 2019-06-13 | $307,445.00 | $307,445.00 | 200 |
| 2019-06-12 | $307,196.00 | $307,196.00 | 200 |
| 2019-06-11 | $310,238.00 | $310,238.00 | 200 |
| 2019-06-10 | $311,524.00 | $311,524.00 | 200 |
| 2019-06-07 | $309,265.00 | $309,265.00 | 300 |
| 2019-06-06 | $307,900.00 | $307,900.00 | 400 |
| 2019-06-05 | $306,400.00 | $306,400.00 | 200 |
| 2019-06-04 | $304,000.00 | $304,000.00 | 200 |
| 2019-06-03 | $299,742.00 | $299,742.00 | 300 |
| 2019-05-31 | $297,060.00 | $297,060.00 | 300 |
| 2019-05-30 | $300,877.00 | $300,877.00 | 200 |
| 2019-05-29 | $299,860.00 | $299,860.00 | 400 |
| 2019-05-28 | $301,050.00 | $301,050.00 | 300 |
| 2019-05-24 | $303,000.00 | $303,000.00 | 100 |
| 2019-05-23 | $304,115.00 | $304,115.00 | 400 |
| 2019-05-22 | $304,300.00 | $304,300.00 | 100 |
| 2019-05-21 | $306,225.00 | $306,225.00 | 200 |
| 2019-05-20 | $305,362.00 | $305,362.00 | 100 |
| 2019-05-17 | $306,355.00 | $306,355.00 | 100 |
| 2019-05-16 | $307,936.00 | $307,936.00 | 200 |
| 2019-05-15 | $305,580.00 | $305,580.00 | 200 |
| 2019-05-14 | $306,850.00 | $306,850.00 | 300 |
| 2019-05-13 | $308,360.00 | $308,360.00 | 500 |
| 2019-05-10 | $315,500.00 | $315,500.00 | 400 |
| 2019-05-09 | $314,400.00 | $314,400.00 | 400 |
| 2019-05-08 | $314,750.00 | $314,750.00 | 400 |
| 2019-05-07 | $315,120.00 | $315,120.00 | 700 |
| 2019-05-06 | $320,000.00 | $320,000.00 | 600 |
| 2019-05-03 | $327,766.00 | $327,766.00 | 200 |
| 2019-05-02 | $324,214.00 | $324,214.00 | 200 |
| 2019-05-01 | $325,900.00 | $325,900.00 | 300 |
| 2019-04-30 | $325,080.00 | $325,080.00 | 200 |
| 2019-04-29 | $324,921.00 | $324,921.00 | 400 |
| 2019-04-26 | $321,000.00 | $321,000.00 | 400 |
| 2019-04-25 | $318,500.00 | $318,500.00 | 300 |
| 2019-04-24 | $316,000.00 | $316,000.00 | 200 |
| 2019-04-23 | $317,684.00 | $317,684.00 | 200 |
| 2019-04-22 | $314,100.00 | $314,100.00 | 100 |
| 2019-04-18 | $315,330.00 | $315,330.00 | 100 |
| 2019-04-17 | $316,040.00 | $316,040.00 | 100 |
| 2019-04-16 | $317,500.00 | $317,500.00 | 100 |
| 2019-04-15 | $314,500.00 | $314,500.00 | 200 |
| 2019-04-12 | $314,250.00 | $314,250.00 | 200 |
| 2019-04-11 | $309,875.00 | $309,875.00 | 200 |
| 2019-04-10 | $307,000.00 | $307,000.00 | 200 |
| 2019-04-09 | $307,380.00 | $307,380.00 | 100 |
| 2019-04-08 | $307,461.00 | $307,461.00 | 100 |
| 2019-04-05 | $307,776.00 | $307,776.00 | 300 |
| 2019-04-04 | $306,461.00 | $306,461.00 | 300 |
| 2019-04-03 | $305,750.00 | $305,750.00 | 200 |
| 2019-04-02 | $306,000.00 | $306,000.00 | 200 |
| 2019-04-01 | $307,800.00 | $307,800.00 | 400 |
| 2019-03-29 | $301,215.00 | $301,215.00 | 500 |
| 2019-03-28 | $301,250.00 | $301,250.00 | 200 |
| 2019-03-27 | $299,764.00 | $299,764.00 | 300 |
| 2019-03-26 | $300,961.00 | $300,961.00 | 200 |
| 2019-03-25 | $299,380.00 | $299,380.00 | 300 |
| 2019-03-22 | $301,225.00 | $301,225.00 | 300 |
| 2019-03-21 | $307,120.00 | $307,120.00 | 200 |
| 2019-03-20 | $305,505.00 | $305,505.00 | 200 |
| 2019-03-19 | $307,900.00 | $307,900.00 | 200 |
| 2019-03-18 | $309,996.00 | $309,996.00 | 300 |
| 2019-03-15 | $307,250.00 | $307,250.00 | 300 |
| 2019-03-14 | $305,350.00 | $305,350.00 | 100 |
| 2019-03-13 | $306,300.00 | $306,300.00 | 400 |
| 2019-03-12 | $304,235.00 | $304,235.00 | 200 |
| 2019-03-11 | $303,279.00 | $303,279.00 | 200 |
| 2019-03-08 | $299,000.00 | $299,000.00 | 200 |
| 2019-03-07 | $299,050.00 | $299,050.00 | 300 |
| 2019-03-06 | $301,375.00 | $301,375.00 | 100 |
| 2019-03-05 | $302,600.00 | $302,600.00 | 200 |
| 2019-03-04 | $303,400.00 | $303,400.00 | 300 |
| 2019-03-01 | $304,860.00 | $304,860.00 | 200 |
| 2019-02-28 | $302,200.00 | $302,200.00 | 200 |
| 2019-02-27 | $303,000.00 | $303,000.00 | 300 |
| 2019-02-26 | $302,500.00 | $302,500.00 | 200 |
| 2019-02-25 | $303,300.00 | $303,300.00 | 300 |
| 2019-02-22 | $302,000.00 | $302,000.00 | 400 |
| 2019-02-21 | $307,925.00 | $307,925.00 | 200 |
| 2019-02-20 | $309,500.00 | $309,500.00 | 100 |
| 2019-02-19 | $307,315.00 | $307,315.00 | 200 |
| 2019-02-15 | $308,139.00 | $308,139.00 | 200 |
| 2019-02-14 | $303,890.00 | $303,890.00 | 200 |
| 2019-02-13 | $308,320.00 | $308,320.00 | 400 |
| 2019-02-12 | $309,260.00 | $309,260.00 | 200 |
| 2019-02-11 | $304,884.00 | $304,884.00 | 200 |
| 2019-02-08 | $300,771.00 | $300,771.00 | 200 |
| 2019-02-07 | $302,813.00 | $302,813.00 | 200 |
| 2019-02-06 | $308,810.00 | $308,810.00 | 100 |
| 2019-02-05 | $310,700.00 | $310,700.00 | 400 |
| 2019-02-04 | $312,000.00 | $312,000.00 | 300 |
| 2019-02-01 | $313,875.00 | $313,875.00 | 400 |
| 2019-01-31 | $311,500.00 | $311,500.00 | 500 |
| 2019-01-30 | $309,180.00 | $309,180.00 | 300 |
| 2019-01-29 | $303,000.00 | $303,000.00 | 200 |
| 2019-01-28 | $301,000.00 | $301,000.00 | 400 |
| 2019-01-25 | $303,531.00 | $303,531.00 | 200 |
| 2019-01-24 | $301,680.00 | $301,680.00 | 200 |
| 2019-01-23 | $301,835.00 | $301,835.00 | 200 |
| 2019-01-22 | $300,531.00 | $300,531.00 | 300 |
| 2019-01-18 | $306,500.00 | $306,500.00 | 400 |
| 2019-01-17 | $297,547.00 | $297,547.00 | 200 |
| 2019-01-16 | $295,811.00 | $295,811.00 | 700 |
| 2019-01-15 | $295,000.00 | $295,000.00 | 500 |
| 2019-01-14 | $292,371.00 | $292,371.00 | 500 |
| 2019-01-11 | $293,980.00 | $293,980.00 | 500 |
| 2019-01-10 | $295,160.00 | $295,160.00 | 300 |
| 2019-01-09 | $294,560.00 | $294,560.00 | 300 |
| 2019-01-08 | $294,300.00 | $294,300.00 | 300 |
| 2019-01-07 | $295,400.00 | $295,400.00 | 600 |
| 2019-01-04 | $292,500.00 | $292,500.00 | 800 |
| 2019-01-03 | $287,000.00 | $287,000.00 | 700 |
| 2019-01-02 | $304,057.00 | $304,057.00 | 400 |