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
- 2018-03-14 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 | $37,512.00 | $37,512.00 | 118 | — | — |
| 2019-12-30 | $37,476.00 | $37,476.00 | 567 | — | — |
| 2019-12-27 | $37,224.00 | $37,224.00 | 0 | — | — |
| 2019-12-26 | $37,224.00 | $37,224.00 | 0 | — | — |
| 2019-12-24 | $37,224.00 | $37,224.00 | 0 | — | — |
| 2019-12-23 | $37,224.00 | $37,224.00 | 0 | — | — |
| 2019-12-20 | $37,224.00 | $37,224.00 | 0 | — | — |
| 2019-12-19 | $37,224.00 | $37,224.00 | 0 | — | — |
| 2019-12-18 | $37,224.00 | $37,224.00 | 0 | — | — |
| 2019-12-17 | $37,224.00 | $37,224.00 | 6 | — | — |
| 2019-12-16 | $37,224.00 | $37,224.00 | 3 | — | — |
| 2019-12-13 | $37,224.00 | $37,224.00 | 1 | — | — |
| 2019-12-12 | $37,188.00 | $37,188.00 | 3 | — | — |
| 2019-12-11 | $37,152.00 | $37,152.00 | 0 | — | — |
| 2019-12-10 | $37,152.00 | $37,152.00 | 0 | — | — |
| 2019-12-09 | $37,332.00 | $37,332.00 | 0 | — | — |
| 2019-12-06 | $37,332.00 | $37,332.00 | 4 | — | — |
| 2019-12-05 | $37,152.00 | $37,152.00 | 2 | — | — |
| 2019-12-04 | $37,188.00 | $37,188.00 | 11 | — | — |
| 2019-12-03 | $37,188.00 | $37,188.00 | 0 | — | — |
| 2019-12-02 | $37,188.00 | $37,188.00 | 0 | — | — |
| 2019-11-29 | $37,152.00 | $37,152.00 | 0 | — | — |
| 2019-11-27 | $37,116.00 | $37,116.00 | 0 | — | — |
| 2019-11-26 | $37,116.00 | $37,116.00 | 0 | — | — |
| 2019-11-25 | $37,116.00 | $37,116.00 | 0 | — | — |
| 2019-11-22 | $37,116.00 | $37,116.00 | 0 | — | — |
| 2019-11-21 | $37,116.00 | $37,116.00 | 0 | — | — |
| 2019-11-20 | $37,116.00 | $37,116.00 | 6 | — | — |
| 2019-11-19 | $37,116.00 | $37,116.00 | 121 | — | — |
| 2019-11-18 | $37,116.00 | $37,116.00 | 126 | — | — |
| 2019-11-15 | $37,008.00 | $37,008.00 | 2 | — | — |
| 2019-11-14 | $37,044.00 | $37,044.00 | 0 | — | — |
| 2019-11-13 | $37,044.00 | $37,044.00 | 28 | — | — |
| 2019-11-12 | $37,044.00 | $37,044.00 | 28 | — | — |
| 2019-11-11 | $37,044.00 | $37,044.00 | 17 | — | — |
| 2019-11-08 | $37,008.00 | $37,008.00 | 1 | — | — |
| 2019-11-07 | $37,008.00 | $37,008.00 | 29 | — | — |
| 2019-11-06 | $37,080.00 | $37,080.00 | 0 | — | — |
| 2019-11-05 | $37,080.00 | $37,080.00 | 0 | — | — |
| 2019-11-04 | $37,080.00 | $37,080.00 | 0 | — | — |
| 2019-11-01 | $37,044.00 | $37,044.00 | 0 | — | — |
| 2019-10-31 | $37,044.00 | $37,044.00 | 0 | — | — |
| 2019-10-30 | $37,044.00 | $37,044.00 | 0 | — | — |
| 2019-10-29 | $37,044.00 | $37,044.00 | 237 | — | — |
| 2019-10-28 | $36,900.00 | $36,900.00 | 0 | — | — |
| 2019-10-25 | $36,946.80 | $36,946.80 | 0 | — | — |
| 2019-10-24 | $36,900.00 | $36,900.00 | 0 | — | — |
| 2019-10-23 | $36,900.00 | $36,900.00 | 0 | — | — |
| 2019-10-22 | $36,928.80 | $36,928.80 | 1 | — | — |
| 2019-10-21 | $36,864.00 | $36,864.00 | 0 | — | — |
| 2019-10-18 | $36,864.00 | $36,864.00 | 0 | — | — |
| 2019-10-17 | $36,936.00 | $36,936.00 | 0 | — | — |
| 2019-10-16 | $36,936.00 | $36,936.00 | 42 | — | — |
| 2019-10-15 | $36,907.20 | $36,907.20 | 0 | — | — |
| 2019-10-14 | $36,907.20 | $36,907.20 | 0 | — | — |
| 2019-10-11 | $36,907.20 | $36,907.20 | 0 | — | — |
| 2019-10-10 | $36,907.20 | $36,907.20 | 0 | — | — |
| 2019-10-09 | $36,907.20 | $36,907.20 | 0 | — | — |
| 2019-10-08 | $36,907.20 | $36,907.20 | 0 | — | — |
| 2019-10-07 | $36,972.00 | $36,972.00 | 0 | — | — |
| 2019-10-04 | $36,972.00 | $36,972.00 | 28 | — | — |
| 2019-10-03 | $36,864.00 | $36,864.00 | 0 | — | — |
| 2019-10-02 | $36,864.00 | $36,864.00 | 1 | — | — |
| 2019-10-01 | $37,044.00 | $37,044.00 | 0 | — | — |
| 2019-09-30 | $36,864.00 | $36,864.00 | 0 | — | — |
| 2019-09-27 | $36,864.00 | $36,864.00 | 2 | — | — |
| 2019-09-26 | $36,792.00 | $36,792.00 | 0 | — | — |
| 2019-09-25 | $36,792.00 | $36,792.00 | 0 | — | — |
| 2019-09-24 | $36,792.00 | $36,792.00 | 0 | — | — |
| 2019-09-23 | $36,792.00 | $36,792.00 | 0 | — | — |
| 2019-09-20 | $36,792.00 | $36,792.00 | 0 | — | — |
| 2019-09-19 | $36,792.00 | $36,792.00 | 0 | — | — |
| 2019-09-18 | $36,792.00 | $36,792.00 | 20 | — | — |
| 2019-09-17 | $36,792.00 | $36,792.00 | 0 | — | — |
| 2019-09-16 | $36,792.00 | $36,792.00 | 0 | — | — |
| 2019-09-13 | $36,792.00 | $36,792.00 | 14 | — | — |
| 2019-09-12 | $36,720.00 | $36,720.00 | 0 | — | — |
| 2019-09-11 | $36,720.00 | $36,720.00 | 0 | — | — |
| 2019-09-10 | $36,792.00 | $36,792.00 | 0 | — | — |
| 2019-09-09 | $36,838.80 | $36,838.80 | 0 | — | — |
| 2019-09-06 | $36,838.80 | $36,838.80 | 0 | — | — |
| 2019-09-05 | $36,864.00 | $36,864.00 | 0 | — | — |
| 2019-09-04 | $36,799.20 | $36,799.20 | 0 | — | — |
| 2019-09-03 | $36,756.00 | $36,756.00 | 18 | — | — |
| 2019-08-30 | $36,795.60 | $36,795.60 | 0 | — | — |
| 2019-08-29 | $36,795.60 | $36,795.60 | 0 | — | — |
| 2019-08-28 | $36,756.00 | $36,756.00 | 1 | — | — |
| 2019-08-27 | $36,810.00 | $36,810.00 | 3 | — | — |
| 2019-08-26 | $36,842.40 | $36,842.40 | 0 | — | — |
| 2019-08-23 | $36,792.00 | $36,792.00 | 4 | — | — |
| 2019-08-22 | $36,684.00 | $36,684.00 | 35 | — | — |
| 2019-08-21 | $36,720.00 | $36,720.00 | 20 | — | — |
| 2019-08-20 | $36,792.00 | $36,792.00 | 6 | — | — |
| 2019-08-19 | $36,792.00 | $36,792.00 | 0 | — | — |
| 2019-08-16 | $36,792.00 | $36,792.00 | 0 | — | — |
| 2019-08-15 | $36,792.00 | $36,792.00 | 28 | — | — |
| 2019-08-14 | $36,792.00 | $36,792.00 | 14 | — | — |
| 2019-08-13 | $36,792.00 | $36,792.00 | 28 | — | — |
| 2019-08-12 | $36,792.00 | $36,792.00 | 28 | — | — |
| 2019-08-09 | $36,792.00 | $36,792.00 | 28 | — | — |
| 2019-08-08 | $36,792.00 | $36,792.00 | 104 | — | — |
| 2019-08-07 | $36,720.00 | $36,720.00 | 29 | — | — |
| 2019-08-06 | $36,720.00 | $36,720.00 | 29 | — | — |
| 2019-08-05 | $36,720.00 | $36,720.00 | 3 | — | — |
| 2019-08-02 | $36,720.00 | $36,720.00 | 3 | — | — |
| 2019-08-01 | $36,720.00 | $36,720.00 | 98 | — | — |
| 2019-07-31 | $36,720.00 | $36,720.00 | 98 | — | — |
| 2019-07-30 | $36,720.00 | $36,720.00 | 3 | — | — |
| 2019-07-29 | $36,720.00 | $36,720.00 | 0 | — | — |
| 2019-07-26 | $36,720.00 | $36,720.00 | 0 | — | — |
| 2019-07-25 | $36,720.00 | $36,720.00 | 3 | — | — |
| 2019-07-24 | $36,648.00 | $36,648.00 | 0 | — | — |
| 2019-07-23 | $36,720.00 | $36,720.00 | 32 | — | — |
| 2019-07-22 | $36,792.00 | $36,792.00 | 22 | — | — |
| 2019-07-19 | $36,720.00 | $36,720.00 | 3 | — | — |
| 2019-07-18 | $36,720.00 | $36,720.00 | 0 | — | — |
| 2019-07-17 | $36,720.00 | $36,720.00 | 0 | — | — |
| 2019-07-16 | $36,720.00 | $36,720.00 | 0 | — | — |
| 2019-07-15 | $36,540.00 | $36,540.00 | 0 | — | — |
| 2019-07-12 | $36,540.00 | $36,540.00 | 3 | — | — |
| 2019-07-11 | $36,576.00 | $36,576.00 | 2 | — | — |
| 2019-07-10 | $36,648.00 | $36,648.00 | 3 | — | — |
| 2019-07-09 | $36,576.00 | $36,576.00 | 0 | — | — |
| 2019-07-08 | $36,576.00 | $36,576.00 | 142 | — | — |
| 2019-07-05 | $36,576.00 | $36,576.00 | 0 | — | — |
| 2019-07-03 | $36,576.00 | $36,576.00 | 14 | — | — |
| 2019-07-02 | $36,612.00 | $36,612.00 | 771 | — | — |
| 2019-07-01 | $36,540.00 | $36,540.00 | 146 | — | — |
| 2019-06-28 | $36,612.00 | $36,612.00 | 0 | — | — |
| 2019-06-27 | $36,612.00 | $36,612.00 | 0 | — | — |
| 2019-06-26 | $36,612.00 | $36,612.00 | 0 | — | — |
| 2019-06-25 | $36,612.00 | $36,612.00 | 0 | — | — |
| 2019-06-24 | $36,612.00 | $36,612.00 | 0 | — | — |
| 2019-06-21 | $36,612.00 | $36,612.00 | 0 | — | — |
| 2019-06-20 | $36,612.00 | $36,612.00 | 0 | — | — |
| 2019-06-19 | $36,612.00 | $36,612.00 | 0 | — | — |
| 2019-06-18 | $36,612.00 | $36,612.00 | 5 | — | — |
| 2019-06-17 | $36,468.00 | $36,468.00 | 0 | — | — |
| 2019-06-14 | $36,468.00 | $36,468.00 | 0 | — | — |
| 2019-06-13 | $36,468.00 | $36,468.00 | 69 | — | — |
| 2019-06-12 | $36,540.00 | $36,540.00 | 6 | — | — |
| 2019-06-11 | $36,504.00 | $36,504.00 | 0 | — | — |
| 2019-06-10 | $36,504.00 | $36,504.00 | 50 | — | — |
| 2019-06-07 | $36,432.00 | $36,432.00 | 9 | — | — |
| 2019-06-06 | $36,396.00 | $36,396.00 | 28 | — | — |
| 2019-06-05 | $36,360.00 | $36,360.00 | 0 | — | — |
| 2019-06-04 | $36,360.00 | $36,360.00 | 0 | — | — |
| 2019-06-03 | $36,468.00 | $36,468.00 | 0 | — | — |
| 2019-05-31 | $36,435.60 | $36,435.60 | 0 | — | — |
| 2019-05-30 | $36,432.00 | $36,432.00 | 0 | — | — |
| 2019-05-29 | $36,432.00 | $36,432.00 | 0 | — | — |
| 2019-05-28 | $36,396.00 | $36,396.00 | 14 | — | — |
| 2019-05-24 | $36,360.00 | $36,360.00 | 0 | — | — |
| 2019-05-23 | $36,360.00 | $36,360.00 | 0 | — | — |
| 2019-05-22 | $36,360.00 | $36,360.00 | 0 | — | — |
| 2019-05-21 | $36,360.00 | $36,360.00 | 75 | — | — |
| 2019-05-20 | $36,396.00 | $36,396.00 | 7 | — | — |
| 2019-05-17 | $36,360.00 | $36,360.00 | 7 | — | — |
| 2019-05-16 | $36,324.00 | $36,324.00 | 84 | — | — |
| 2019-05-15 | $36,252.00 | $36,252.00 | 42 | — | — |
| 2019-05-14 | $36,360.00 | $36,360.00 | 22 | — | — |
| 2019-05-13 | $36,180.00 | $36,180.00 | 0 | — | — |
| 2019-05-10 | $36,180.00 | $36,180.00 | 0 | — | — |
| 2019-05-09 | $36,180.00 | $36,180.00 | 0 | — | — |
| 2019-05-08 | $36,226.80 | $36,226.80 | 0 | — | — |
| 2019-05-07 | $36,226.80 | $36,226.80 | 0 | — | — |
| 2019-05-06 | $36,226.80 | $36,226.80 | 0 | — | — |
| 2019-05-03 | $36,226.80 | $36,226.80 | 0 | — | — |
| 2019-05-02 | $36,226.80 | $36,226.80 | 0 | — | — |
| 2019-05-01 | $36,226.80 | $36,226.80 | 0 | — | — |
| 2019-04-30 | $36,226.80 | $36,226.80 | 0 | — | — |
| 2019-04-29 | $36,226.80 | $36,226.80 | 0 | — | — |
| 2019-04-26 | $36,288.00 | $36,288.00 | 0 | — | — |
| 2019-04-25 | $36,288.00 | $36,288.00 | 0 | — | — |
| 2019-04-24 | $36,252.00 | $36,252.00 | 9 | — | — |
| 2019-04-23 | $36,216.00 | $36,216.00 | 1 | — | — |
| 2019-04-22 | $36,216.00 | $36,216.00 | 2 | — | — |
| 2019-04-18 | $36,252.00 | $36,252.00 | 30 | — | — |
| 2019-04-17 | $36,252.00 | $36,252.00 | 0 | — | — |
| 2019-04-16 | $36,252.00 | $36,252.00 | 0 | — | — |
| 2019-04-15 | $36,252.00 | $36,252.00 | 1 | — | — |
| 2019-04-12 | $36,360.00 | $36,360.00 | 0 | — | — |
| 2019-04-11 | $36,180.00 | $36,180.00 | 2 | — | — |
| 2019-04-10 | $36,180.00 | $36,180.00 | 0 | — | — |
| 2019-04-09 | $36,144.00 | $36,144.00 | 15 | — | — |
| 2019-04-08 | $36,216.00 | $36,216.00 | 0 | — | — |
| 2019-04-05 | $36,216.00 | $36,216.00 | 0 | — | — |
| 2019-04-04 | $36,216.00 | $36,216.00 | 94 | — | — |
| 2019-04-03 | $36,216.00 | $36,216.00 | 0 | — | — |
| 2019-04-02 | $36,216.00 | $36,216.00 | 0 | — | — |
| 2019-04-01 | $36,216.00 | $36,216.00 | 0 | — | — |
| 2019-03-29 | $36,129.60 | $36,129.60 | 0 | — | — |
| 2019-03-28 | $36,129.60 | $36,129.60 | 0 | — | — |
| 2019-03-27 | $36,129.60 | $36,129.60 | 0 | — | — |
| 2019-03-26 | $36,129.60 | $36,129.60 | 16 | — | — |
| 2019-03-25 | $36,036.00 | $36,036.00 | 14 | — | — |
| 2019-03-22 | $36,000.00 | $36,000.00 | 0 | — | — |
| 2019-03-21 | $36,000.00 | $36,000.00 | 0 | — | — |
| 2019-03-20 | $36,000.00 | $36,000.00 | 1 | — | — |
| 2019-03-19 | $36,036.00 | $36,036.00 | 2 | — | — |
| 2019-03-18 | $36,036.00 | $36,036.00 | 16 | — | — |
| 2019-03-15 | $35,928.00 | $35,928.00 | 0 | — | — |
| 2019-03-14 | $35,928.00 | $35,928.00 | 0 | — | — |
| 2019-03-13 | $35,928.00 | $35,928.00 | 6 | — | — |
| 2019-03-12 | $36,000.00 | $36,000.00 | 1 | — | — |
| 2019-03-11 | $36,000.00 | $36,000.00 | 0 | — | — |
| 2019-03-08 | $35,856.00 | $35,856.00 | 1 | — | — |
| 2019-03-07 | $35,856.00 | $35,856.00 | 1 | — | — |
| 2019-03-06 | $35,964.00 | $35,964.00 | 0 | — | — |
| 2019-03-05 | $35,964.00 | $35,964.00 | 4 | — | — |
| 2019-03-04 | $35,784.00 | $35,784.00 | 0 | — | — |
| 2019-03-01 | $35,784.00 | $35,784.00 | 0 | — | — |
| 2019-02-28 | $35,784.00 | $35,784.00 | 0 | — | — |
| 2019-02-27 | $35,784.00 | $35,784.00 | 0 | — | — |
| 2019-02-26 | $35,784.00 | $35,784.00 | 7 | — | — |
| 2019-02-25 | $35,964.00 | $35,964.00 | 0 | — | — |
| 2019-02-22 | $35,964.00 | $35,964.00 | 0 | — | — |
| 2019-02-21 | $35,964.00 | $35,964.00 | 0 | — | — |
| 2019-02-20 | $35,964.00 | $35,964.00 | 0 | — | — |
| 2019-02-19 | $35,964.00 | $35,964.00 | 0 | — | — |
| 2019-02-15 | $35,964.00 | $35,964.00 | 0 | — | — |
| 2019-02-14 | $35,964.00 | $35,964.00 | 0 | — | — |
| 2019-02-13 | $35,820.00 | $35,820.00 | 0 | — | — |
| 2019-02-12 | $35,640.00 | $35,640.00 | 0 | — | — |
| 2019-02-11 | $35,640.00 | $35,640.00 | 0 | — | — |
| 2019-02-08 | $35,460.00 | $35,460.00 | 0 | — | — |
| 2019-02-07 | $35,712.00 | $35,712.00 | 0 | — | — |
| 2019-02-06 | $35,712.00 | $35,712.00 | 0 | — | — |
| 2019-02-05 | $36,000.00 | $36,000.00 | 0 | — | — |
| 2019-02-04 | $35,748.00 | $35,748.00 | 0 | — | — |
| 2019-02-01 | $35,784.00 | $35,784.00 | 0 | — | — |
| 2019-01-31 | $35,784.00 | $35,784.00 | 35 | — | — |
| 2019-01-30 | $35,748.00 | $35,748.00 | 0 | — | — |
| 2019-01-29 | $35,748.00 | $35,748.00 | 192 | — | — |
| 2019-01-28 | $35,676.00 | $35,676.00 | 0 | — | — |
| 2019-01-25 | $35,676.00 | $35,676.00 | 0 | — | — |
| 2019-01-24 | $35,676.00 | $35,676.00 | 163 | — | — |
| 2019-01-23 | $35,712.00 | $35,712.00 | 0 | — | — |
| 2019-01-22 | $35,712.00 | $35,712.00 | 0 | — | — |
| 2019-01-18 | $35,712.00 | $35,712.00 | 3 | — | — |
| 2019-01-17 | $35,712.00 | $35,712.00 | 21 | — | — |
| 2019-01-16 | $35,712.00 | $35,712.00 | 0 | — | — |
| 2019-01-15 | $35,712.00 | $35,712.00 | 0 | — | — |
| 2019-01-14 | $35,712.00 | $35,712.00 | 0 | — | — |
| 2019-01-11 | $35,712.00 | $35,712.00 | 20 | — | — |
| 2019-01-10 | $35,460.00 | $35,460.00 | 0 | — | — |
| 2019-01-09 | $35,460.00 | $35,460.00 | 189 | — | — |
| 2019-01-08 | $35,460.00 | $35,460.00 | 31 | — | — |
| 2019-01-07 | $35,352.00 | $35,352.00 | 0 | — | — |
| 2019-01-04 | $35,352.00 | $35,352.00 | 0 | — | — |
| 2019-01-03 | $35,352.00 | $35,352.00 | 0 | — | — |
| 2019-01-02 | $35,352.00 | $35,352.00 | 0 | — | — |