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
- 2015-01-29 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 | $136,080.00 | $136,080.00 | 1 | — | — |
| 2019-12-30 | $140,400.00 | $140,400.00 | 2 | — | — |
| 2019-12-27 | $141,516.00 | $141,516.00 | 0 | — | — |
| 2019-12-26 | $140,400.00 | $140,400.00 | 3 | — | — |
| 2019-12-24 | $140,400.00 | $140,400.00 | 1 | — | — |
| 2019-12-23 | $143,640.00 | $143,640.00 | 2 | — | — |
| 2019-12-20 | $146,880.00 | $146,880.00 | 2 | — | — |
| 2019-12-19 | $143,316.00 | $143,316.00 | 3 | — | — |
| 2019-12-18 | $149,040.00 | $149,040.00 | 1 | — | — |
| 2019-12-17 | $149,400.00 | $149,400.00 | 4 | — | — |
| 2019-12-16 | $164,520.00 | $164,520.00 | 26 | — | — |
| 2019-12-13 | $146,988.00 | $146,988.00 | 18 | — | — |
| 2019-12-12 | $132,120.00 | $132,120.00 | 0 | — | — |
| 2019-12-11 | $136,800.00 | $136,800.00 | 0 | — | — |
| 2019-12-10 | $143,640.00 | $143,640.00 | 0 | — | — |
| 2019-12-09 | $145,440.00 | $145,440.00 | 1 | — | — |
| 2019-12-06 | $144,000.00 | $144,000.00 | 1 | — | — |
| 2019-12-05 | $150,120.00 | $150,120.00 | 1 | — | — |
| 2019-12-04 | $144,000.00 | $144,000.00 | 1 | — | — |
| 2019-12-03 | $146,844.00 | $146,844.00 | 0 | — | — |
| 2019-12-02 | $147,240.00 | $147,240.00 | 1 | — | — |
| 2019-11-29 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2019-11-27 | $144,000.00 | $144,000.00 | 3 | — | — |
| 2019-11-26 | $133,920.00 | $133,920.00 | 0 | — | — |
| 2019-11-25 | $129,240.00 | $129,240.00 | 0 | — | — |
| 2019-11-22 | $129,564.00 | $129,564.00 | 0 | — | — |
| 2019-11-21 | $127,080.00 | $127,080.00 | 3 | — | — |
| 2019-11-20 | $126,000.00 | $126,000.00 | 2 | — | — |
| 2019-11-19 | $108,720.00 | $108,720.00 | 1 | — | — |
| 2019-11-18 | $117,720.00 | $117,720.00 | 0 | — | — |
| 2019-11-15 | $128,700.00 | $128,700.00 | 0 | — | — |
| 2019-11-14 | $133,560.00 | $133,560.00 | 0 | — | — |
| 2019-11-13 | $144,360.00 | $144,360.00 | 1 | — | — |
| 2019-11-12 | $157,320.00 | $157,320.00 | 0 | — | — |
| 2019-11-11 | $159,048.00 | $159,048.00 | 0 | — | — |
| 2019-11-08 | $159,120.00 | $159,120.00 | 0 | — | — |
| 2019-11-07 | $148,680.00 | $148,680.00 | 0 | — | — |
| 2019-11-06 | $154,800.00 | $154,800.00 | 1 | — | — |
| 2019-11-05 | $167,400.00 | $167,400.00 | 1 | — | — |
| 2019-11-04 | $174,240.00 | $174,240.00 | 1 | — | — |
| 2019-11-01 | $171,360.00 | $171,360.00 | 1 | — | — |
| 2019-10-31 | $167,400.00 | $167,400.00 | 0 | — | — |
| 2019-10-30 | $173,160.00 | $173,160.00 | 0 | — | — |
| 2019-10-29 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2019-10-28 | $177,120.00 | $177,120.00 | 3 | — | — |
| 2019-10-25 | $177,480.00 | $177,480.00 | 0 | — | — |
| 2019-10-24 | $171,360.00 | $171,360.00 | 1 | — | — |
| 2019-10-23 | $178,920.00 | $178,920.00 | 1 | — | — |
| 2019-10-22 | $189,000.00 | $189,000.00 | 0 | — | — |
| 2019-10-21 | $197,100.00 | $197,100.00 | 0 | — | — |
| 2019-10-18 | $208,224.00 | $208,224.00 | 0 | — | — |
| 2019-10-17 | $212,400.00 | $212,400.00 | 0 | — | — |
| 2019-10-16 | $207,000.00 | $207,000.00 | 0 | — | — |
| 2019-10-15 | $205,560.00 | $205,560.00 | 2 | — | — |
| 2019-10-14 | $182,880.00 | $182,880.00 | 0 | — | — |
| 2019-10-11 | $176,400.00 | $176,400.00 | 0 | — | — |
| 2019-10-10 | $179,640.00 | $179,640.00 | 1 | — | — |
| 2019-10-09 | $185,400.00 | $185,400.00 | 0 | — | — |
| 2019-10-08 | $190,440.00 | $190,440.00 | 1 | — | — |
| 2019-10-07 | $201,600.00 | $201,600.00 | 1 | — | — |
| 2019-10-04 | $194,760.00 | $194,760.00 | 1 | — | — |
| 2019-10-03 | $189,000.00 | $189,000.00 | 0 | — | — |
| 2019-10-02 | $191,880.00 | $191,880.00 | 0 | — | — |
| 2019-10-01 | $196,200.00 | $196,200.00 | 0 | — | — |
| 2019-09-30 | $196,200.00 | $196,200.00 | 0 | — | — |
| 2019-09-27 | $192,600.00 | $192,600.00 | 0 | — | — |
| 2019-09-26 | $193,680.00 | $193,680.00 | 0 | — | — |
| 2019-09-25 | $203,400.00 | $203,400.00 | 1 | — | — |
| 2019-09-24 | $203,400.00 | $203,400.00 | 1 | — | — |
| 2019-09-23 | $219,600.00 | $219,600.00 | 0 | — | — |
| 2019-09-20 | $215,640.00 | $215,640.00 | 1 | — | — |
| 2019-09-19 | $209,160.00 | $209,160.00 | 1 | — | — |
| 2019-09-18 | $219,240.00 | $219,240.00 | 1 | — | — |
| 2019-09-17 | $214,200.00 | $214,200.00 | 1 | — | — |
| 2019-09-16 | $248,040.00 | $248,040.00 | 1 | — | — |
| 2019-09-13 | $253,800.00 | $253,800.00 | 1 | — | — |
| 2019-09-12 | $258,480.00 | $258,480.00 | 3 | — | — |
| 2019-09-11 | $284,400.00 | $284,400.00 | 0 | — | — |
| 2019-09-10 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2019-09-09 | $288,000.00 | $288,000.00 | 1 | — | — |
| 2019-09-06 | $323,280.00 | $323,280.00 | 0 | — | — |
| 2019-09-05 | $330,840.00 | $330,840.00 | 1 | — | — |
| 2019-09-04 | $298,800.00 | $298,800.00 | 0 | — | — |
| 2019-09-03 | $286,920.00 | $286,920.00 | 1 | — | — |
| 2019-08-30 | $306,720.00 | $306,720.00 | 0 | — | — |
| 2019-08-29 | $312,120.00 | $312,120.00 | 3 | — | — |
| 2019-08-28 | $345,600.00 | $345,600.00 | 1 | — | — |
| 2019-08-27 | $389,520.00 | $389,520.00 | 1 | — | — |
| 2019-08-26 | $439,200.00 | $439,200.00 | 4 | — | — |
| 2019-08-23 | $361,800.00 | $361,800.00 | 2 | — | — |
| 2019-08-22 | $323,280.00 | $323,280.00 | 1 | — | — |
| 2019-08-21 | $282,600.00 | $282,600.00 | 2 | — | — |
| 2019-08-20 | $256,320.00 | $256,320.00 | 1 | — | — |
| 2019-08-19 | $252,720.00 | $252,720.00 | 2 | — | — |
| 2019-08-16 | $226,080.00 | $226,080.00 | 1 | — | — |
| 2019-08-15 | $208,800.00 | $208,800.00 | 1 | — | — |
| 2019-08-14 | $198,360.00 | $198,360.00 | 0 | — | — |
| 2019-08-13 | $214,560.00 | $214,560.00 | 1 | — | — |
| 2019-08-12 | $213,480.00 | $213,480.00 | 0 | — | — |
| 2019-08-09 | $203,040.00 | $203,040.00 | 1 | — | — |
| 2019-08-08 | $221,040.00 | $221,040.00 | 1 | — | — |
| 2019-08-07 | $212,400.00 | $212,400.00 | 2 | — | — |
| 2019-08-06 | $240,480.00 | $240,480.00 | 3 | — | — |
| 2019-08-05 | $196,200.00 | $196,200.00 | 1 | — | — |
| 2019-08-02 | $196,200.00 | $196,200.00 | 2 | — | — |
| 2019-08-01 | $190,080.00 | $190,080.00 | 5 | — | — |
| 2019-07-31 | $268,920.00 | $268,920.00 | 2 | — | — |
| 2019-07-30 | $323,100.00 | $323,100.00 | 2 | — | — |
| 2019-07-29 | $357,480.00 | $357,480.00 | 2 | — | — |
| 2019-07-26 | $414,360.00 | $414,360.00 | 2 | — | — |
| 2019-07-25 | $492,840.00 | $492,840.00 | 1 | — | — |
| 2019-07-24 | $518,400.00 | $518,400.00 | 2 | — | — |
| 2019-07-23 | $522,360.00 | $522,360.00 | 3 | — | — |
| 2019-07-22 | $424,800.00 | $424,800.00 | 6 | — | — |
| 2019-07-19 | $546,300.00 | $546,300.00 | 2 | — | — |
| 2019-07-18 | $544,500.00 | $544,500.00 | 1 | — | — |
| 2019-07-17 | $564,300.00 | $564,300.00 | 1 | — | — |
| 2019-07-16 | $562,500.00 | $562,500.00 | 2 | — | — |
| 2019-07-15 | $623,700.00 | $623,700.00 | 5 | — | — |
| 2019-07-12 | $729,000.00 | $729,000.00 | 9 | — | — |
| 2019-07-11 | $684,000.00 | $684,000.00 | 14 | — | — |
| 2019-07-10 | $585,000.00 | $585,000.00 | 2 | — | — |
| 2019-07-09 | $558,000.00 | $558,000.00 | 2 | — | — |
| 2019-07-08 | $531,000.00 | $531,000.00 | 1 | — | — |
| 2019-07-05 | $479,700.00 | $479,700.00 | 0 | — | — |
| 2019-07-03 | $477,900.00 | $477,900.00 | 0 | — | — |
| 2019-07-02 | $472,500.00 | $472,500.00 | 1 | — | — |
| 2019-07-01 | $431,100.00 | $431,100.00 | 1 | — | — |
| 2019-06-28 | $497,700.00 | $497,700.00 | 0 | — | — |
| 2019-06-27 | $495,900.00 | $495,900.00 | 1 | — | — |
| 2019-06-26 | $476,100.00 | $476,100.00 | 1 | — | — |
| 2019-06-25 | $459,000.00 | $459,000.00 | 1 | — | — |
| 2019-06-24 | $438,300.00 | $438,300.00 | 1 | — | — |
| 2019-06-21 | $450,000.00 | $450,000.00 | 1 | — | — |
| 2019-06-20 | $436,500.00 | $436,500.00 | 1 | — | — |
| 2019-06-19 | $447,300.00 | $447,300.00 | 1 | — | — |
| 2019-06-18 | $463,500.00 | $463,500.00 | 1 | — | — |
| 2019-06-17 | $468,000.00 | $468,000.00 | 3 | — | — |
| 2019-06-14 | $576,900.00 | $576,900.00 | 4 | — | — |
| 2019-06-13 | $576,000.00 | $576,000.00 | 5 | — | — |
| 2019-06-12 | $483,300.00 | $483,300.00 | 1 | — | — |
| 2019-06-11 | $475,200.00 | $475,200.00 | 1 | — | — |
| 2019-06-10 | $486,000.00 | $486,000.00 | 2 | — | — |
| 2019-06-07 | $473,400.00 | $473,400.00 | 1 | — | — |
| 2019-06-06 | $441,000.00 | $441,000.00 | 1 | — | — |
| 2019-06-05 | $409,500.00 | $409,500.00 | 0 | — | — |
| 2019-06-04 | $412,200.00 | $412,200.00 | 0 | — | — |
| 2019-06-03 | $425,700.00 | $425,700.00 | 0 | — | — |
| 2019-05-31 | $429,300.00 | $429,300.00 | 2 | — | — |
| 2019-05-30 | $405,900.00 | $405,900.00 | 1 | — | — |
| 2019-05-29 | $382,500.00 | $382,500.00 | 0 | — | — |
| 2019-05-28 | $391,500.00 | $391,500.00 | 1 | — | — |
| 2019-05-24 | $380,700.00 | $380,700.00 | 0 | — | — |
| 2019-05-23 | $370,800.00 | $370,800.00 | 0 | — | — |
| 2019-05-22 | $367,200.00 | $367,200.00 | 1 | — | — |
| 2019-05-21 | $360,000.00 | $360,000.00 | 0 | — | — |
| 2019-05-20 | $369,000.00 | $369,000.00 | 0 | — | — |
| 2019-05-17 | $375,300.00 | $375,300.00 | 0 | — | — |
| 2019-05-16 | $369,900.00 | $369,900.00 | 0 | — | — |
| 2019-05-15 | $360,900.00 | $360,900.00 | 0 | — | — |
| 2019-05-14 | $362,700.00 | $362,700.00 | 0 | — | — |
| 2019-05-13 | $353,700.00 | $353,700.00 | 1 | — | — |
| 2019-05-10 | $369,000.00 | $369,000.00 | 0 | — | — |
| 2019-05-09 | $387,000.00 | $387,000.00 | 1 | — | — |
| 2019-05-08 | $364,500.00 | $364,500.00 | 0 | — | — |
| 2019-05-07 | $380,700.00 | $380,700.00 | 0 | — | — |
| 2019-05-06 | $407,700.00 | $407,700.00 | 0 | — | — |
| 2019-05-03 | $414,000.00 | $414,000.00 | 0 | — | — |
| 2019-05-02 | $428,400.00 | $428,400.00 | 0 | — | — |
| 2019-05-01 | $450,900.00 | $450,900.00 | 0 | — | — |
| 2019-04-30 | $412,200.00 | $412,200.00 | 0 | — | — |
| 2019-04-29 | $416,700.00 | $416,700.00 | 1 | — | — |
| 2019-04-26 | $427,500.00 | $427,500.00 | 1 | — | — |
| 2019-04-25 | $447,300.00 | $447,300.00 | 1 | — | — |
| 2019-04-24 | $500,400.00 | $500,400.00 | 1 | — | — |
| 2019-04-23 | $515,700.00 | $515,700.00 | 1 | — | — |
| 2019-04-22 | $495,000.00 | $495,000.00 | 1 | — | — |
| 2019-04-18 | $477,000.00 | $477,000.00 | 1 | — | — |
| 2019-04-17 | $468,000.00 | $468,000.00 | 1 | — | — |
| 2019-04-16 | $531,000.00 | $531,000.00 | 5 | — | — |
| 2019-04-15 | $561,600.00 | $561,600.00 | 17 | — | — |
| 2019-04-12 | $495,000.00 | $495,000.00 | 4 | — | — |
| 2019-04-11 | $405,900.00 | $405,900.00 | 1 | — | — |
| 2019-04-10 | $387,900.00 | $387,900.00 | 0 | — | — |
| 2019-04-09 | $403,200.00 | $403,200.00 | 1 | — | — |
| 2019-04-08 | $422,100.00 | $422,100.00 | 3 | — | — |
| 2019-04-05 | $425,700.00 | $425,700.00 | 5 | — | — |
| 2019-04-04 | $378,000.00 | $378,000.00 | 0 | — | — |
| 2019-04-03 | $373,500.00 | $373,500.00 | 0 | — | — |
| 2019-04-02 | $396,000.00 | $396,000.00 | 1 | — | — |
| 2019-04-01 | $361,800.00 | $361,800.00 | 0 | — | — |
| 2019-03-29 | $347,400.00 | $347,400.00 | 0 | — | — |
| 2019-03-28 | $355,500.00 | $355,500.00 | 0 | — | — |
| 2019-03-27 | $342,900.00 | $342,900.00 | 1 | — | — |
| 2019-03-26 | $342,900.00 | $342,900.00 | 1 | — | — |
| 2019-03-25 | $340,200.00 | $340,200.00 | 1 | — | — |
| 2019-03-22 | $382,500.00 | $382,500.00 | 1 | — | — |
| 2019-03-21 | $405,000.00 | $405,000.00 | 6 | — | — |
| 2019-03-20 | $363,600.00 | $363,600.00 | 1 | — | — |
| 2019-03-19 | $354,600.00 | $354,600.00 | 3 | — | — |
| 2019-03-18 | $391,500.00 | $391,500.00 | 6 | — | — |
| 2019-03-15 | $315,000.00 | $315,000.00 | 1 | — | — |
| 2019-03-14 | $312,300.00 | $312,300.00 | 0 | — | — |
| 2019-03-13 | $314,100.00 | $314,100.00 | 1 | — | — |
| 2019-03-12 | $298,800.00 | $298,800.00 | 1 | — | — |
| 2019-03-11 | $283,500.00 | $283,500.00 | 0 | — | — |
| 2019-03-08 | $290,700.00 | $290,700.00 | 0 | — | — |
| 2019-03-07 | $288,000.00 | $288,000.00 | 1 | — | — |
| 2019-03-06 | $290,700.00 | $290,700.00 | 0 | — | — |
| 2019-03-05 | $315,000.00 | $315,000.00 | 1 | — | — |
| 2019-03-04 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2019-03-01 | $310,500.00 | $310,500.00 | 0 | — | — |
| 2019-02-28 | $299,700.00 | $299,700.00 | 0 | — | — |
| 2019-02-27 | $308,700.00 | $308,700.00 | 1 | — | — |
| 2019-02-26 | $342,900.00 | $342,900.00 | 2 | — | — |
| 2019-02-25 | $297,000.00 | $297,000.00 | 0 | — | — |
| 2019-02-22 | $300,600.00 | $300,600.00 | 0 | — | — |
| 2019-02-21 | $315,000.00 | $315,000.00 | 0 | — | — |
| 2019-02-20 | $303,300.00 | $303,300.00 | 0 | — | — |
| 2019-02-19 | $313,200.00 | $313,200.00 | 1 | — | — |
| 2019-02-15 | $326,700.00 | $326,700.00 | 2 | — | — |
| 2019-02-14 | $322,200.00 | $322,200.00 | 2 | — | — |
| 2019-02-13 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2019-02-12 | $283,500.00 | $283,500.00 | 0 | — | — |
| 2019-02-11 | $287,100.00 | $287,100.00 | 0 | — | — |
| 2019-02-08 | $283,500.00 | $283,500.00 | 0 | — | — |
| 2019-02-07 | $296,100.00 | $296,100.00 | 0 | — | — |
| 2019-02-06 | $298,800.00 | $298,800.00 | 0 | — | — |
| 2019-02-05 | $308,700.00 | $308,700.00 | 0 | — | — |
| 2019-02-04 | $305,100.00 | $305,100.00 | 1 | — | — |
| 2019-02-01 | $306,000.00 | $306,000.00 | 1 | — | — |
| 2019-01-31 | $282,600.00 | $282,600.00 | 1 | — | — |
| 2019-01-30 | $277,200.00 | $277,200.00 | 1 | — | — |
| 2019-01-29 | $285,300.00 | $285,300.00 | 1 | — | — |
| 2019-01-28 | $297,000.00 | $297,000.00 | 1 | — | — |
| 2019-01-25 | $294,300.00 | $294,300.00 | 0 | — | — |
| 2019-01-24 | $286,200.00 | $286,200.00 | 1 | — | — |
| 2019-01-23 | $297,000.00 | $297,000.00 | 1 | — | — |
| 2019-01-22 | $297,000.00 | $297,000.00 | 0 | — | — |
| 2019-01-18 | $297,000.00 | $297,000.00 | 1 | — | — |
| 2019-01-17 | $301,500.00 | $301,500.00 | 1 | — | — |
| 2019-01-16 | $295,200.00 | $295,200.00 | 1 | — | — |
| 2019-01-15 | $306,900.00 | $306,900.00 | 2 | — | — |
| 2019-01-14 | $322,200.00 | $322,200.00 | 2 | — | — |
| 2019-01-11 | $308,700.00 | $308,700.00 | 1 | — | — |
| 2019-01-10 | $315,000.00 | $315,000.00 | 1 | — | — |
| 2019-01-09 | $333,000.00 | $333,000.00 | 2 | — | — |
| 2019-01-08 | $355,500.00 | $355,500.00 | 3 | — | — |
| 2019-01-07 | $378,000.00 | $378,000.00 | 7 | — | — |
| 2019-01-04 | $477,000.00 | $477,000.00 | 31 | — | — |
| 2019-01-03 | $345,600.00 | $345,600.00 | 1 | — | — |
| 2019-01-02 | $286,200.00 | $286,200.00 | 1 | — | — |