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
- 2012-09-25 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 | $140,400.00 | $140,400.00 | 6 | — | — |
| 2019-12-30 | $142,200.00 | $142,200.00 | 8 | — | — |
| 2019-12-27 | $160,200.00 | $160,200.00 | 22 | — | — |
| 2019-12-26 | $144,900.00 | $144,900.00 | 9 | — | — |
| 2019-12-24 | $164,007.00 | $164,007.00 | 6 | — | — |
| 2019-12-23 | $177,300.00 | $177,300.00 | 11 | — | — |
| 2019-12-20 | $192,600.00 | $192,600.00 | 16 | — | — |
| 2019-12-19 | $232,200.00 | $232,200.00 | 18 | — | — |
| 2019-12-18 | $251,100.00 | $251,100.00 | 30 | — | — |
| 2019-12-17 | $217,800.00 | $217,800.00 | 8 | — | — |
| 2019-12-16 | $206,100.00 | $206,100.00 | 6 | — | — |
| 2019-12-13 | $234,000.00 | $234,000.00 | 3 | — | — |
| 2019-12-12 | $242,100.00 | $242,100.00 | 4 | — | — |
| 2019-12-11 | $256,500.00 | $256,500.00 | 4 | — | — |
| 2019-12-10 | $263,700.00 | $263,700.00 | 6 | — | — |
| 2019-12-09 | $266,400.00 | $266,400.00 | 4 | — | — |
| 2019-12-06 | $272,700.00 | $272,700.00 | 4 | — | — |
| 2019-12-05 | $281,700.00 | $281,700.00 | 6 | — | — |
| 2019-12-04 | $299,700.00 | $299,700.00 | 8 | — | — |
| 2019-12-03 | $274,500.00 | $274,500.00 | 2 | — | — |
| 2019-12-02 | $288,000.00 | $288,000.00 | 1 | — | — |
| 2019-11-29 | $295,200.00 | $295,200.00 | 1 | — | — |
| 2019-11-27 | $299,700.00 | $299,700.00 | 1 | — | — |
| 2019-11-26 | $295,200.00 | $295,200.00 | 1 | — | — |
| 2019-11-25 | $298,800.00 | $298,800.00 | 1 | — | — |
| 2019-11-22 | $301,500.00 | $301,500.00 | 1 | — | — |
| 2019-11-21 | $313,200.00 | $313,200.00 | 2 | — | — |
| 2019-11-20 | $333,900.00 | $333,900.00 | 1 | — | — |
| 2019-11-19 | $345,600.00 | $345,600.00 | 1 | — | — |
| 2019-11-18 | $354,600.00 | $354,600.00 | 1 | — | — |
| 2019-11-15 | $365,400.00 | $365,400.00 | 1 | — | — |
| 2019-11-14 | $354,600.00 | $354,600.00 | 1 | — | — |
| 2019-11-13 | $358,200.00 | $358,200.00 | 1 | — | — |
| 2019-11-12 | $362,700.00 | $362,700.00 | 1 | — | — |
| 2019-11-11 | $363,600.00 | $363,600.00 | 1 | — | — |
| 2019-11-08 | $359,100.00 | $359,100.00 | 1 | — | — |
| 2019-11-07 | $364,500.00 | $364,500.00 | 1 | — | — |
| 2019-11-06 | $373,500.00 | $373,500.00 | 2 | — | — |
| 2019-11-05 | $384,300.00 | $384,300.00 | 4 | — | — |
| 2019-11-04 | $366,300.00 | $366,300.00 | 1 | — | — |
| 2019-11-01 | $366,300.00 | $366,300.00 | 1 | — | — |
| 2019-10-31 | $349,200.00 | $349,200.00 | 1 | — | — |
| 2019-10-30 | $342,000.00 | $342,000.00 | 1 | — | — |
| 2019-10-29 | $348,300.00 | $348,300.00 | 1 | — | — |
| 2019-10-28 | $360,000.00 | $360,000.00 | 1 | — | — |
| 2019-10-25 | $357,300.00 | $357,300.00 | 1 | — | — |
| 2019-10-24 | $363,600.00 | $363,600.00 | 1 | — | — |
| 2019-10-23 | $368,100.00 | $368,100.00 | 1 | — | — |
| 2019-10-22 | $364,500.00 | $364,500.00 | 1 | — | — |
| 2019-10-21 | $369,900.00 | $369,900.00 | 1 | — | — |
| 2019-10-18 | $378,000.00 | $378,000.00 | 1 | — | — |
| 2019-10-17 | $375,300.00 | $375,300.00 | 1 | — | — |
| 2019-10-16 | $387,000.00 | $387,000.00 | 1 | — | — |
| 2019-10-15 | $380,700.00 | $380,700.00 | 1 | — | — |
| 2019-10-14 | $391,500.00 | $391,500.00 | 2 | — | — |
| 2019-10-11 | $419,400.00 | $419,400.00 | 6 | — | — |
| 2019-10-10 | $356,400.00 | $356,400.00 | 2 | — | — |
| 2019-10-09 | $351,000.00 | $351,000.00 | 3 | — | — |
| 2019-10-08 | $376,200.00 | $376,200.00 | 3 | — | — |
| 2019-10-07 | $414,000.00 | $414,000.00 | 3 | — | — |
| 2019-10-04 | $427,500.00 | $427,500.00 | 3 | — | — |
| 2019-10-03 | $455,400.00 | $455,400.00 | 6 | — | — |
| 2019-10-02 | $513,900.00 | $513,900.00 | 19 | — | — |
| 2019-10-01 | $459,000.00 | $459,000.00 | 12 | — | — |
| 2019-09-30 | $305,100.00 | $305,100.00 | 1 | — | — |
| 2019-09-27 | $316,800.00 | $316,800.00 | 1 | — | — |
| 2019-09-26 | $323,100.00 | $323,100.00 | 1 | — | — |
| 2019-09-25 | $321,300.00 | $321,300.00 | 1 | — | — |
| 2019-09-24 | $337,500.00 | $337,500.00 | 1 | — | — |
| 2019-09-23 | $356,400.00 | $356,400.00 | 1 | — | — |
| 2019-09-20 | $316,800.00 | $316,800.00 | 1 | — | — |
| 2019-09-19 | $329,400.00 | $329,400.00 | 1 | — | — |
| 2019-09-18 | $356,400.00 | $356,400.00 | 1 | — | — |
| 2019-09-17 | $363,600.00 | $363,600.00 | 1 | — | — |
| 2019-09-16 | $373,500.00 | $373,500.00 | 1 | — | — |
| 2019-09-13 | $363,600.00 | $363,600.00 | 1 | — | — |
| 2019-09-12 | $372,600.00 | $372,600.00 | 2 | — | — |
| 2019-09-11 | $370,800.00 | $370,800.00 | 1 | — | — |
| 2019-09-10 | $376,200.00 | $376,200.00 | 1 | — | — |
| 2019-09-09 | $387,000.00 | $387,000.00 | 1 | — | — |
| 2019-09-06 | $393,300.00 | $393,300.00 | 1 | — | — |
| 2019-09-05 | $391,500.00 | $391,500.00 | 2 | — | — |
| 2019-09-04 | $403,200.00 | $403,200.00 | 3 | — | — |
| 2019-09-03 | $387,000.00 | $387,000.00 | 3 | — | — |
| 2019-08-30 | $423,000.00 | $423,000.00 | 2 | — | — |
| 2019-08-29 | $430,200.00 | $430,200.00 | 1 | — | — |
| 2019-08-28 | $430,200.00 | $430,200.00 | 3 | — | — |
| 2019-08-27 | $438,300.00 | $438,300.00 | 3 | — | — |
| 2019-08-26 | $460,800.00 | $460,800.00 | 3 | — | — |
| 2019-08-23 | $455,400.00 | $455,400.00 | 3 | — | — |
| 2019-08-22 | $467,100.00 | $467,100.00 | 4 | — | — |
| 2019-08-21 | $445,500.00 | $445,500.00 | 5 | — | — |
| 2019-08-20 | $467,100.00 | $467,100.00 | 4 | — | — |
| 2019-08-19 | $486,000.00 | $486,000.00 | 3 | — | — |
| 2019-08-16 | $512,100.00 | $512,100.00 | 3 | — | — |
| 2019-08-15 | $540,000.00 | $540,000.00 | 4 | — | — |
| 2019-08-14 | $702,000.00 | $702,000.00 | 2 | — | — |
| 2019-08-13 | $711,000.00 | $711,000.00 | 2 | — | — |
| 2019-08-12 | $691,200.00 | $691,200.00 | 3 | — | — |
| 2019-08-09 | $815,400.00 | $815,400.00 | 2 | — | — |
| 2019-08-08 | $836,100.00 | $836,100.00 | 3 | — | — |
| 2019-08-07 | $778,500.00 | $778,500.00 | 10 | — | — |
| 2019-08-06 | $653,400.00 | $653,400.00 | 3 | — | — |
| 2019-08-05 | $666,000.00 | $666,000.00 | 1 | — | — |
| 2019-08-02 | $675,000.00 | $675,000.00 | 3 | — | — |
| 2019-08-01 | $648,000.00 | $648,000.00 | 6 | — | — |
| 2019-07-31 | $756,000.00 | $756,000.00 | 3 | — | — |
| 2019-07-30 | $837,000.00 | $837,000.00 | 2 | — | — |
| 2019-07-29 | $817,200.00 | $817,200.00 | 1 | — | — |
| 2019-07-26 | $864,000.00 | $864,000.00 | 2 | — | — |
| 2019-07-25 | $953,100.00 | $953,100.00 | 2 | — | — |
| 2019-07-24 | $857,700.00 | $857,700.00 | 1 | — | — |
| 2019-07-23 | $901,800.00 | $901,800.00 | 1 | — | — |
| 2019-07-22 | $931,500.00 | $931,500.00 | 4 | — | — |
| 2019-07-19 | $1.28M | $1.28M | 1 | — | — |
| 2019-07-18 | $1.18M | $1.18M | 1 | — | — |
| 2019-07-17 | $1.34M | $1.34M | 0 | — | — |
| 2019-07-16 | $1.35M | $1.35M | 1 | — | — |
| 2019-07-15 | $1.37M | $1.37M | 1 | — | — |
| 2019-07-12 | $1.42M | $1.42M | 1 | — | — |
| 2019-07-11 | $1.5M | $1.5M | 1 | — | — |
| 2019-07-10 | $1.37M | $1.37M | 4 | — | — |
| 2019-07-09 | $1.62M | $1.62M | 1 | — | — |
| 2019-07-08 | $2.38M | $2.38M | 3 | — | — |
| 2019-07-05 | $1.37M | $1.37M | 1 | — | — |
| 2019-07-03 | $1.42M | $1.42M | 0 | — | — |
| 2019-07-02 | $1.25M | $1.25M | 0 | — | — |
| 2019-07-01 | $1.3M | $1.3M | 0 | — | — |
| 2019-06-28 | $1.22M | $1.22M | 0 | — | — |
| 2019-06-27 | $1.3M | $1.3M | 1 | — | — |
| 2019-06-26 | $1.91M | $1.91M | 0 | — | — |
| 2019-06-25 | $2.11M | $2.11M | 0 | — | — |
| 2019-06-24 | $2.17M | $2.17M | 0 | — | — |
| 2019-06-21 | $2.35M | $2.35M | 0 | — | — |
| 2019-06-20 | $2.39M | $2.39M | 0 | — | — |
| 2019-06-19 | $2.34M | $2.34M | 0 | — | — |
| 2019-06-18 | $2.43M | $2.43M | 0 | — | — |
| 2019-06-17 | $2.52M | $2.52M | 0 | — | — |
| 2019-06-14 | $2.52M | $2.52M | 0 | — | — |
| 2019-06-13 | $2.46M | $2.46M | 0 | — | — |
| 2019-06-12 | $2.75M | $2.75M | 0 | — | — |
| 2019-06-11 | $2.9M | $2.9M | 0 | — | — |
| 2019-06-10 | $3M | $3M | 0 | — | — |
| 2019-06-07 | $2.57M | $2.57M | 0 | — | — |
| 2019-06-06 | $2.62M | $2.62M | 0 | — | — |
| 2019-06-05 | $3.4M | $3.4M | 1 | — | — |
| 2019-06-04 | $2.7M | $2.7M | 0 | — | — |
| 2019-06-03 | $2.44M | $2.44M | 0 | — | — |
| 2019-05-31 | $2.44M | $2.44M | 0 | — | — |
| 2019-05-30 | $2.47M | $2.47M | 0 | — | — |
| 2019-05-29 | $2.34M | $2.34M | 0 | — | — |
| 2019-05-28 | $2.46M | $2.46M | 0 | — | — |
| 2019-05-24 | $2.42M | $2.42M | 0 | — | — |
| 2019-05-23 | $2.36M | $2.36M | 0 | — | — |
| 2019-05-22 | $2.32M | $2.32M | 0 | — | — |
| 2019-05-21 | $2.35M | $2.35M | 0 | — | — |
| 2019-05-20 | $2.28M | $2.28M | 0 | — | — |
| 2019-05-17 | $2.17M | $2.17M | 0 | — | — |
| 2019-05-16 | $2.42M | $2.42M | 0 | — | — |
| 2019-05-15 | $2.48M | $2.48M | 0 | — | — |
| 2019-05-14 | $2.3M | $2.3M | 0 | — | — |
| 2019-05-13 | $2.21M | $2.21M | 0 | — | — |
| 2019-05-10 | $2.3M | $2.3M | 0 | — | — |
| 2019-05-09 | $2.41M | $2.41M | 0 | — | — |
| 2019-05-08 | $2.37M | $2.37M | 0 | — | — |
| 2019-05-07 | $2.48M | $2.48M | 0 | — | — |
| 2019-05-06 | $2.57M | $2.57M | 0 | — | — |
| 2019-05-03 | $2.47M | $2.47M | 0 | — | — |
| 2019-05-02 | $2.48M | $2.48M | 0 | — | — |
| 2019-05-01 | $2.57M | $2.57M | 0 | — | — |
| 2019-04-30 | $2.76M | $2.76M | 0 | — | — |
| 2019-04-29 | $2.59M | $2.59M | 0 | — | — |
| 2019-04-26 | $2.56M | $2.56M | 0 | — | — |
| 2019-04-25 | $2.67M | $2.67M | 0 | — | — |
| 2019-04-24 | $2.79M | $2.79M | 0 | — | — |
| 2019-04-23 | $2.71M | $2.71M | 0 | — | — |
| 2019-04-22 | $2.71M | $2.71M | 0 | — | — |
| 2019-04-18 | $2.8M | $2.8M | 0 | — | — |
| 2019-04-17 | $2.88M | $2.88M | 0 | — | — |
| 2019-04-16 | $2.76M | $2.76M | 0 | — | — |
| 2019-04-15 | $2.79M | $2.79M | 0 | — | — |
| 2019-04-12 | $2.85M | $2.85M | 0 | — | — |
| 2019-04-11 | $2.77M | $2.77M | 0 | — | — |
| 2019-04-10 | $3.02M | $3.02M | 0 | — | — |
| 2019-04-09 | $2.92M | $2.92M | 0 | — | — |
| 2019-04-08 | $3.23M | $3.23M | 0 | — | — |
| 2019-04-05 | $3.33M | $3.33M | 0 | — | — |
| 2019-04-04 | $3.08M | $3.08M | 0 | — | — |
| 2019-04-03 | $3.01M | $3.01M | 0 | — | — |
| 2019-04-02 | $3.15M | $3.15M | 0 | — | — |
| 2019-04-01 | $3.15M | $3.15M | 0 | — | — |
| 2019-03-29 | $2.83M | $2.83M | 0 | — | — |
| 2019-03-28 | $2.6M | $2.6M | 0 | — | — |
| 2019-03-27 | $2.54M | $2.54M | 0 | — | — |
| 2019-03-26 | $2.42M | $2.42M | 0 | — | — |
| 2019-03-25 | $2.79M | $2.79M | 0 | — | — |
| 2019-03-22 | $3.05M | $3.05M | 0 | — | — |
| 2019-03-21 | $3.06M | $3.06M | 0 | — | — |
| 2019-03-20 | $3.33M | $3.33M | 0 | — | — |
| 2019-03-19 | $3.43M | $3.43M | 0 | — | — |
| 2019-03-18 | $3.38M | $3.38M | 0 | — | — |
| 2019-03-15 | $3.38M | $3.38M | 0 | — | — |
| 2019-03-14 | $3.33M | $3.33M | 0 | — | — |
| 2019-03-13 | $3.62M | $3.62M | 0 | — | — |
| 2019-03-12 | $3.6M | $3.6M | 0 | — | — |
| 2019-03-11 | $3.87M | $3.87M | 0 | — | — |
| 2019-03-08 | $3.1M | $3.1M | 0 | — | — |
| 2019-03-07 | $3.06M | $3.06M | 0 | — | — |
| 2019-03-06 | $3.19M | $3.19M | 0 | — | — |
| 2019-03-05 | $3.12M | $3.12M | 0 | — | — |
| 2019-03-04 | $3.19M | $3.19M | 0 | — | — |
| 2019-03-01 | $3.31M | $3.31M | 0 | — | — |
| 2019-02-28 | $3.33M | $3.33M | 0 | — | — |
| 2019-02-27 | $3.26M | $3.26M | 0 | — | — |
| 2019-02-26 | $3.5M | $3.5M | 0 | — | — |
| 2019-02-25 | $3.55M | $3.55M | 0 | — | — |
| 2019-02-22 | $3.21M | $3.21M | 0 | — | — |
| 2019-02-21 | $3.21M | $3.21M | 0 | — | — |
| 2019-02-20 | $3.38M | $3.38M | 0 | — | — |
| 2019-02-19 | $3.51M | $3.51M | 0 | — | — |
| 2019-02-15 | $3.46M | $3.46M | 0 | — | — |
| 2019-02-14 | $3.22M | $3.22M | 0 | — | — |
| 2019-02-13 | $3.66M | $3.66M | 0 | — | — |
| 2019-02-12 | $4.14M | $4.14M | 0 | — | — |
| 2019-02-11 | $4.32M | $4.32M | 0 | — | — |
| 2019-02-08 | $3.78M | $3.78M | 1 | — | — |
| 2019-02-07 | $7.11M | $7.11M | 0 | — | — |
| 2019-02-06 | $7.34M | $7.34M | 0 | — | — |
| 2019-02-05 | $7.68M | $7.68M | 0 | — | — |
| 2019-02-04 | $8.09M | $8.09M | 0 | — | — |
| 2019-02-01 | $7.65M | $7.65M | 0 | — | — |
| 2019-01-31 | $7.25M | $7.25M | 0 | — | — |
| 2019-01-30 | $7.47M | $7.47M | 0 | — | — |
| 2019-01-29 | $7.47M | $7.47M | 0 | — | — |
| 2019-01-28 | $7.88M | $7.88M | 0 | — | — |
| 2019-01-25 | $7.37M | $7.37M | 0 | — | — |
| 2019-01-24 | $7.47M | $7.47M | 0 | — | — |
| 2019-01-23 | $7.31M | $7.31M | 0 | — | — |
| 2019-01-22 | $7.47M | $7.47M | 0 | — | — |
| 2019-01-18 | $7.47M | $7.47M | 0 | — | — |
| 2019-01-17 | $7.68M | $7.68M | 0 | — | — |
| 2019-01-16 | $7.56M | $7.56M | 0 | — | — |
| 2019-01-15 | $8.28M | $8.28M | 0 | — | — |
| 2019-01-14 | $6.98M | $6.98M | 0 | — | — |
| 2019-01-11 | $7.29M | $7.29M | 0 | — | — |
| 2019-01-10 | $7.56M | $7.56M | 0 | — | — |
| 2019-01-09 | $7.23M | $7.23M | 0 | — | — |
| 2019-01-08 | $7.47M | $7.47M | 0 | — | — |
| 2019-01-07 | $7.52M | $7.52M | 0 | — | — |
| 2019-01-04 | $7.53M | $7.53M | 0 | — | — |
| 2019-01-03 | $7.34M | $7.34M | 0 | — | — |
| 2019-01-02 | $7.58M | $7.58M | 0 | — | — |