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
- 2007-05-01 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 | $95.50 | $95.50 | 32,742 |
| 2019-12-30 | $98.00 | $98.00 | 25,422 |
| 2019-12-27 | $80.50 | $80.50 | 22,504 |
| 2019-12-26 | $78.50 | $78.50 | 9,534 |
| 2019-12-24 | $81.00 | $81.00 | 6,062 |
| 2019-12-23 | $82.50 | $82.50 | 13,060 |
| 2019-12-20 | $87.50 | $87.50 | 8,742 |
| 2019-12-19 | $86.50 | $86.50 | 19,382 |
| 2019-12-18 | $86.00 | $86.00 | 23,000 |
| 2019-12-17 | $90.00 | $90.00 | 26,002 |
| 2019-12-16 | $96.00 | $96.00 | 186,388 |
| 2019-12-13 | $89.00 | $89.00 | 94,610 |
| 2019-12-12 | $78.00 | $78.00 | 103,746 |
| 2019-12-11 | $102.50 | $102.50 | 944,246 |
| 2019-12-10 | $60.50 | $60.50 | 144,240 |
| 2019-12-09 | $36.00 | $36.00 | 8,576 |
| 2019-12-06 | $33.50 | $33.50 | 11,266 |
| 2019-12-05 | $34.50 | $34.50 | 22,930 |
| 2019-12-04 | $31.00 | $31.00 | 20,134 |
| 2019-12-03 | $34.50 | $34.50 | 19,820 |
| 2019-12-02 | $40.50 | $40.50 | 12,206 |
| 2019-11-29 | $43.00 | $43.00 | 6,526 |
| 2019-11-27 | $45.00 | $45.00 | 15,450 |
| 2019-11-26 | $46.00 | $46.00 | 13,234 |
| 2019-11-25 | $50.50 | $50.50 | 19,894 |
| 2019-11-22 | $57.50 | $57.50 | 23,774 |
| 2019-11-21 | $57.50 | $57.50 | 20,738 |
| 2019-11-20 | $63.50 | $63.50 | 17,680 |
| 2019-11-19 | $74.50 | $74.50 | 17,136 |
| 2019-11-18 | $82.00 | $82.00 | 16,118 |
| 2019-11-15 | $85.50 | $85.50 | 8,292 |
| 2019-11-14 | $87.50 | $87.50 | 15,140 |
| 2019-11-13 | $79.00 | $79.00 | 8,722 |
| 2019-11-12 | $82.00 | $82.00 | 9,092 |
| 2019-11-11 | $88.00 | $88.00 | 16,342 |
| 2019-11-08 | $88.50 | $88.50 | 9,268 |
| 2019-11-07 | $86.00 | $86.00 | 19,278 |
| 2019-11-06 | $101.50 | $101.50 | 22,868 |
| 2019-11-05 | $128.50 | $128.50 | 31,966 |
| 2019-11-04 | $164.00 | $164.00 | 281,530 |
| 2019-11-01 | $132.00 | $132.00 | 17,152 |
| 2019-10-31 | $137.50 | $137.50 | 9,994 |
| 2019-10-30 | $153.50 | $153.50 | 11,916 |
| 2019-10-29 | $186.50 | $186.50 | 16,664 |
| 2019-10-28 | $225.00 | $225.00 | 3,132 |
| 2019-10-25 | $225.00 | $225.00 | 3,210 |
| 2019-10-24 | $250.00 | $250.00 | 1,673 |
| 2019-10-23 | $250.00 | $250.00 | 3,751 |
| 2019-10-22 | $275.00 | $275.00 | 2,185 |
| 2019-10-21 | $300.00 | $300.00 | 2,311 |
| 2019-10-18 | $300.00 | $300.00 | 1,406 |
| 2019-10-17 | $300.00 | $300.00 | 1,959 |
| 2019-10-16 | $300.00 | $300.00 | 2,600 |
| 2019-10-15 | $325.00 | $325.00 | 4,749 |
| 2019-10-14 | $350.00 | $350.00 | 8,476 |
| 2019-10-11 | $325.00 | $325.00 | 1,992 |
| 2019-10-10 | $325.00 | $325.00 | 2,533 |
| 2019-10-09 | $325.00 | $325.00 | 2,067 |
| 2019-10-08 | $350.00 | $350.00 | 2,727 |
| 2019-10-07 | $375.00 | $375.00 | 1,907 |
| 2019-10-04 | $400.00 | $400.00 | 4,804 |
| 2019-10-03 | $350.00 | $350.00 | 1,356 |
| 2019-10-02 | $375.00 | $375.00 | 1,254 |
| 2019-10-01 | $400.00 | $400.00 | 1,534 |
| 2019-09-30 | $400.00 | $400.00 | 1,465 |
| 2019-09-27 | $425.00 | $425.00 | 1,383 |
| 2019-09-26 | $450.00 | $450.00 | 896 |
| 2019-09-25 | $450.00 | $450.00 | 1,604 |
| 2019-09-24 | $475.00 | $475.00 | 1,364 |
| 2019-09-23 | $500.00 | $500.00 | 1,684 |
| 2019-09-20 | $500.00 | $500.00 | 1,191 |
| 2019-09-19 | $500.00 | $500.00 | 1,649 |
| 2019-09-18 | $525.00 | $525.00 | 1,903 |
| 2019-09-17 | $525.00 | $525.00 | 3,069 |
| 2019-09-16 | $575.00 | $575.00 | 5,912 |
| 2019-09-13 | $525.00 | $525.00 | 964 |
| 2019-09-12 | $525.00 | $525.00 | 1,542 |
| 2019-09-11 | $550.00 | $550.00 | 2,970 |
| 2019-09-10 | $525.00 | $525.00 | 1,466 |
| 2019-09-09 | $525.00 | $525.00 | 1,336 |
| 2019-09-06 | $525.00 | $525.00 | 1,367 |
| 2019-09-05 | $525.00 | $525.00 | 2,435 |
| 2019-09-04 | $525.00 | $525.00 | 1,935 |
| 2019-09-03 | $525.00 | $525.00 | 1,119 |
| 2019-08-30 | $550.00 | $550.00 | 709 |
| 2019-08-29 | $550.00 | $550.00 | 630 |
| 2019-08-28 | $550.00 | $550.00 | 770 |
| 2019-08-27 | $550.00 | $550.00 | 1,682 |
| 2019-08-26 | $600.00 | $600.00 | 4,297 |
| 2019-08-23 | $525.00 | $525.00 | 1,778 |
| 2019-08-22 | $550.00 | $550.00 | 1,577 |
| 2019-08-21 | $575.00 | $575.00 | 1,591 |
| 2019-08-20 | $575.00 | $575.00 | 2,129 |
| 2019-08-19 | $625.00 | $625.00 | 5,867 |
| 2019-08-16 | $550.00 | $550.00 | 3,193 |
| 2019-08-15 | $575.00 | $575.00 | 2,963 |
| 2019-08-14 | $675.00 | $675.00 | 2,151 |
| 2019-08-13 | $750.00 | $750.00 | 2,884 |
| 2019-08-12 | $850.00 | $850.00 | 4,933 |
| 2019-08-09 | $800.00 | $800.00 | 7,589 |
| 2019-08-08 | $725.00 | $725.00 | 2,371 |
| 2019-08-07 | $875.00 | $875.00 | 1,824 |
| 2019-08-06 | $1,000.00 | $1,000.00 | 3,199 |
| 2019-08-05 | $1,250.00 | $1,250.00 | 5,353 |
| 2019-08-02 | $1,150.00 | $1,150.00 | 2,514 |
| 2019-08-01 | $1,225.00 | $1,225.00 | 1,761 |
| 2019-07-31 | $1,775.00 | $1,775.00 | 1,002 |
| 2019-07-30 | $2,075.00 | $2,075.00 | 977 |
| 2019-07-29 | $2,500.00 | $2,500.00 | 1,116 |
| 2019-07-26 | $2,775.00 | $2,775.00 | 862 |
| 2019-07-25 | $2,925.00 | $2,925.00 | 1,338 |
| 2019-07-24 | $3,400.00 | $3,400.00 | 1,892 |
| 2019-07-23 | $4,550.00 | $4,550.00 | 1,091 |
| 2019-07-22 | $5,025.00 | $5,025.00 | 831 |
| 2019-07-19 | $5,300.00 | $5,300.00 | 4,649 |
| 2019-07-18 | $5,650.00 | $5,650.00 | 664 |
| 2019-07-17 | $6,700.00 | $6,700.00 | 875 |
| 2019-07-16 | $8,475.00 | $8,475.00 | 930 |
| 2019-07-15 | $9,525.00 | $9,525.00 | 2,557 |
| 2019-07-12 | $9,250.00 | $9,250.00 | 7,500 |
| 2019-07-11 | $8,050.00 | $8,050.00 | 1,495 |
| 2019-07-10 | $10,875.00 | $10,875.00 | 2,948 |
| 2019-07-09 | $18,700.00 | $18,700.00 | 21,732 |
| 2019-07-08 | $5,075.00 | $5,075.00 | 933 |
| 2019-07-05 | $7,500.00 | $7,500.00 | 150 |
| 2019-07-03 | $7,500.00 | $7,500.00 | 185 |
| 2019-07-02 | $10,000.00 | $10,000.00 | 113 |
| 2019-07-01 | $9,375.00 | $9,375.00 | 60 |
| 2019-06-28 | $9,375.00 | $9,375.00 | 34 |
| 2019-06-27 | $10,000.00 | $10,000.00 | 38 |
| 2019-06-26 | $10,000.00 | $10,000.00 | 44 |
| 2019-06-25 | $10,000.00 | $10,000.00 | 42 |
| 2019-06-24 | $10,000.00 | $10,000.00 | 83 |
| 2019-06-21 | $10,000.00 | $10,000.00 | 45 |
| 2019-06-20 | $10,000.00 | $10,000.00 | 81 |
| 2019-06-19 | $10,000.00 | $10,000.00 | 72 |
| 2019-06-18 | $10,625.00 | $10,625.00 | 61 |
| 2019-06-17 | $11,250.00 | $11,250.00 | 48 |
| 2019-06-14 | $11,250.00 | $11,250.00 | 56 |
| 2019-06-13 | $11,875.00 | $11,875.00 | 102 |
| 2019-06-12 | $11,875.00 | $11,875.00 | 53 |
| 2019-06-11 | $12,500.00 | $12,500.00 | 46 |
| 2019-06-10 | $13,125.00 | $13,125.00 | 48 |
| 2019-06-07 | $13,750.00 | $13,750.00 | 46 |
| 2019-06-06 | $13,750.00 | $13,750.00 | 77 |
| 2019-06-05 | $14,375.00 | $14,375.00 | 368 |
| 2019-06-04 | $13,750.00 | $13,750.00 | 34 |
| 2019-06-03 | $14,375.00 | $14,375.00 | 39 |
| 2019-05-31 | $13,750.00 | $13,750.00 | 36 |
| 2019-05-30 | $13,125.00 | $13,125.00 | 22 |
| 2019-05-29 | $13,125.00 | $13,125.00 | 39 |
| 2019-05-28 | $13,750.00 | $13,750.00 | 143 |
| 2019-05-24 | $12,500.00 | $12,500.00 | 30 |
| 2019-05-23 | $12,500.00 | $12,500.00 | 25 |
| 2019-05-22 | $13,750.00 | $13,750.00 | 22 |
| 2019-05-21 | $15,000.00 | $15,000.00 | 33 |
| 2019-05-20 | $13,750.00 | $13,750.00 | 32 |
| 2019-05-17 | $15,000.00 | $15,000.00 | 32 |
| 2019-05-16 | $16,250.00 | $16,250.00 | 57 |
| 2019-05-15 | $16,875.00 | $16,875.00 | 288 |
| 2019-05-14 | $15,000.00 | $15,000.00 | 23 |
| 2019-05-13 | $14,375.00 | $14,375.00 | 28 |
| 2019-05-10 | $16,250.00 | $16,250.00 | 31 |
| 2019-05-09 | $17,500.00 | $17,500.00 | 21 |
| 2019-05-08 | $18,750.00 | $18,750.00 | 15 |
| 2019-05-07 | $19,375.00 | $19,375.00 | 13 |
| 2019-05-06 | $19,375.00 | $19,375.00 | 14 |
| 2019-05-03 | $19,375.00 | $19,375.00 | 18 |
| 2019-05-02 | $19,375.00 | $19,375.00 | 30 |
| 2019-05-01 | $20,000.00 | $20,000.00 | 16 |
| 2019-04-30 | $20,625.00 | $20,625.00 | 19 |
| 2019-04-29 | $21,250.00 | $21,250.00 | 14 |
| 2019-04-26 | $20,625.00 | $20,625.00 | 23 |
| 2019-04-25 | $21,875.00 | $21,875.00 | 28 |
| 2019-04-24 | $22,500.00 | $22,500.00 | 28 |
| 2019-04-23 | $23,750.00 | $23,750.00 | 74 |
| 2019-04-22 | $22,500.00 | $22,500.00 | 68 |
| 2019-04-18 | $21,250.00 | $21,250.00 | 10 |
| 2019-04-17 | $21,875.00 | $21,875.00 | 16 |
| 2019-04-16 | $22,500.00 | $22,500.00 | 14 |
| 2019-04-15 | $22,500.00 | $22,500.00 | 22 |
| 2019-04-12 | $23,125.00 | $23,125.00 | 23 |
| 2019-04-11 | $23,125.00 | $23,125.00 | 44 |
| 2019-04-10 | $25,625.00 | $25,625.00 | 70 |
| 2019-04-09 | $27,500.00 | $27,500.00 | 215 |
| 2019-04-08 | $22,500.00 | $22,500.00 | 18 |
| 2019-04-05 | $22,500.00 | $22,500.00 | 20 |
| 2019-04-04 | $21,875.00 | $21,875.00 | 25 |
| 2019-04-03 | $23,125.00 | $23,125.00 | 13 |
| 2019-04-02 | $23,750.00 | $23,750.00 | 17 |
| 2019-04-01 | $24,375.00 | $24,375.00 | 17 |
| 2019-03-29 | $23,750.00 | $23,750.00 | 19 |
| 2019-03-28 | $23,750.00 | $23,750.00 | 11 |
| 2019-03-27 | $24,375.00 | $24,375.00 | 11 |
| 2019-03-26 | $25,000.00 | $25,000.00 | 8 |
| 2019-03-25 | $25,625.00 | $25,625.00 | 11 |
| 2019-03-22 | $26,250.00 | $26,250.00 | 19 |
| 2019-03-21 | $27,500.00 | $27,500.00 | 37 |
| 2019-03-20 | $27,500.00 | $27,500.00 | 42 |
| 2019-03-19 | $25,625.00 | $25,625.00 | 9 |
| 2019-03-18 | $25,625.00 | $25,625.00 | 10 |
| 2019-03-15 | $25,000.00 | $25,000.00 | 18 |
| 2019-03-14 | $23,750.00 | $23,750.00 | 9 |
| 2019-03-13 | $24,375.00 | $24,375.00 | 14 |
| 2019-03-12 | $25,000.00 | $25,000.00 | 20 |
| 2019-03-11 | $25,625.00 | $25,625.00 | 10 |
| 2019-03-08 | $26,250.00 | $26,250.00 | 13 |
| 2019-03-07 | $26,875.00 | $26,875.00 | 13 |
| 2019-03-06 | $27,500.00 | $27,500.00 | 7 |
| 2019-03-05 | $28,125.00 | $28,125.00 | 9 |
| 2019-03-04 | $28,125.00 | $28,125.00 | 19 |
| 2019-03-01 | $26,875.00 | $26,875.00 | 14 |
| 2019-02-28 | $26,250.00 | $26,250.00 | 15 |
| 2019-02-27 | $27,500.00 | $27,500.00 | 17 |
| 2019-02-26 | $28,125.00 | $28,125.00 | 16 |
| 2019-02-25 | $29,375.00 | $29,375.00 | 17 |
| 2019-02-22 | $28,750.00 | $28,750.00 | 30 |
| 2019-02-21 | $31,250.00 | $31,250.00 | 33 |
| 2019-02-20 | $33,750.00 | $33,750.00 | 80 |
| 2019-02-19 | $39,375.00 | $39,375.00 | 121 |
| 2019-02-15 | $33,125.00 | $33,125.00 | 132 |
| 2019-02-14 | $28,750.00 | $28,750.00 | 23 |
| 2019-02-13 | $27,500.00 | $27,500.00 | 8 |
| 2019-02-12 | $27,500.00 | $27,500.00 | 13 |
| 2019-02-11 | $26,875.00 | $26,875.00 | 9 |
| 2019-02-08 | $26,875.00 | $26,875.00 | 11 |
| 2019-02-07 | $26,875.00 | $26,875.00 | 8 |
| 2019-02-06 | $28,125.00 | $28,125.00 | 10 |
| 2019-02-05 | $28,750.00 | $28,750.00 | 13 |
| 2019-02-04 | $28,125.00 | $28,125.00 | 22 |
| 2019-02-01 | $26,875.00 | $26,875.00 | 18 |
| 2019-01-31 | $28,750.00 | $28,750.00 | 15 |
| 2019-01-30 | $29,375.00 | $29,375.00 | 17 |
| 2019-01-29 | $30,000.00 | $30,000.00 | 30 |
| 2019-01-28 | $32,500.00 | $32,500.00 | 14 |
| 2019-01-25 | $33,750.00 | $33,750.00 | 14 |
| 2019-01-24 | $33,125.00 | $33,125.00 | 14 |
| 2019-01-23 | $35,000.00 | $35,000.00 | 37 |
| 2019-01-22 | $33,750.00 | $33,750.00 | 36 |
| 2019-01-18 | $38,125.00 | $38,125.00 | 141 |
| 2019-01-17 | $33,125.00 | $33,125.00 | 33 |
| 2019-01-16 | $38,125.00 | $38,125.00 | 52 |
| 2019-01-15 | $46,250.00 | $46,250.00 | 46 |
| 2019-01-14 | $56,875.00 | $56,875.00 | 59 |
| 2019-01-11 | $66,875.00 | $66,875.00 | 35 |
| 2019-01-10 | $70,625.00 | $70,625.00 | 53 |
| 2019-01-09 | $78,125.00 | $78,125.00 | 126 |
| 2019-01-08 | $75,625.00 | $75,625.00 | 49 |
| 2019-01-07 | $71,875.00 | $71,875.00 | 59 |
| 2019-01-04 | $69,375.00 | $69,375.00 | 20 |
| 2019-01-03 | $70,625.00 | $70,625.00 | 42 |
| 2019-01-02 | $70,625.00 | $70,625.00 | 34 |