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
- 2018-01-23 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 | $221,000.00 | $221,000.00 | 7 | — | — |
| 2019-12-30 | $222,200.00 | $222,200.00 | 13 | — | — |
| 2019-12-27 | $214,100.00 | $214,100.00 | 9 | — | — |
| 2019-12-26 | $211,600.00 | $211,600.00 | 4 | — | — |
| 2019-12-24 | $219,400.00 | $219,400.00 | 3 | — | — |
| 2019-12-23 | $219,200.00 | $219,200.00 | 5 | — | — |
| 2019-12-20 | $224,400.00 | $224,400.00 | 8 | — | — |
| 2019-12-19 | $226,200.00 | $226,200.00 | 5 | — | — |
| 2019-12-18 | $236,000.00 | $236,000.00 | 10 | — | — |
| 2019-12-17 | $247,000.00 | $247,000.00 | 3 | — | — |
| 2019-12-16 | $251,800.00 | $251,800.00 | 16 | — | — |
| 2019-12-13 | $268,200.00 | $268,200.00 | 7 | — | — |
| 2019-12-12 | $268,000.00 | $268,000.00 | 11 | — | — |
| 2019-12-11 | $274,000.00 | $274,000.00 | 7 | — | — |
| 2019-12-10 | $285,000.00 | $285,000.00 | 5 | — | — |
| 2019-12-09 | $285,540.00 | $285,540.00 | 4 | — | — |
| 2019-12-06 | $282,200.00 | $282,200.00 | 5 | — | — |
| 2019-12-05 | $290,800.00 | $290,800.00 | 2 | — | — |
| 2019-12-04 | $296,000.00 | $296,000.00 | 2 | — | — |
| 2019-12-03 | $296,400.00 | $296,400.00 | 13 | — | — |
| 2019-12-02 | $288,600.00 | $288,600.00 | 10 | — | — |
| 2019-11-29 | $278,800.00 | $278,800.00 | 3 | — | — |
| 2019-11-27 | $275,000.00 | $275,000.00 | 8 | — | — |
| 2019-11-26 | $283,800.00 | $283,800.00 | 6 | — | — |
| 2019-11-25 | $281,000.00 | $281,000.00 | 10 | — | — |
| 2019-11-22 | $297,240.00 | $297,240.00 | 5 | — | — |
| 2019-11-21 | $292,000.00 | $292,000.00 | 7 | — | — |
| 2019-11-20 | $298,160.00 | $298,160.00 | 5 | — | — |
| 2019-11-19 | $291,620.00 | $291,620.00 | 3 | — | — |
| 2019-11-18 | $292,800.00 | $292,800.00 | 8 | — | — |
| 2019-11-15 | $299,800.00 | $299,800.00 | 5 | — | — |
| 2019-11-14 | $303,000.00 | $303,000.00 | 4 | — | — |
| 2019-11-13 | $305,400.00 | $305,400.00 | 5 | — | — |
| 2019-11-12 | $296,200.00 | $296,200.00 | 7 | — | — |
| 2019-11-11 | $301,400.00 | $301,400.00 | 4 | — | — |
| 2019-11-08 | $301,000.00 | $301,000.00 | 6 | — | — |
| 2019-11-07 | $305,360.00 | $305,360.00 | 13 | — | — |
| 2019-11-06 | $323,600.00 | $323,600.00 | 4 | — | — |
| 2019-11-05 | $324,000.00 | $324,000.00 | 4 | — | — |
| 2019-11-04 | $320,000.00 | $320,000.00 | 6 | — | — |
| 2019-11-01 | $340,980.00 | $340,980.00 | 2 | — | — |
| 2019-10-31 | $347,000.00 | $347,000.00 | 3 | — | — |
| 2019-10-30 | $348,200.00 | $348,200.00 | 4 | — | — |
| 2019-10-29 | $351,600.00 | $351,600.00 | 6 | — | — |
| 2019-10-28 | $337,200.00 | $337,200.00 | 8 | — | — |
| 2019-10-25 | $347,200.00 | $347,200.00 | 9 | — | — |
| 2019-10-24 | $369,000.00 | $369,000.00 | 2 | — | — |
| 2019-10-23 | $373,400.00 | $373,400.00 | 2 | — | — |
| 2019-10-22 | $379,000.00 | $379,000.00 | 3 | — | — |
| 2019-10-21 | $363,800.00 | $363,800.00 | 4 | — | — |
| 2019-10-18 | $378,800.00 | $378,800.00 | 8 | — | — |
| 2019-10-17 | $353,980.00 | $353,980.00 | 4 | — | — |
| 2019-10-16 | $358,780.00 | $358,780.00 | 4 | — | — |
| 2019-10-15 | $361,600.00 | $361,600.00 | 5 | — | — |
| 2019-10-14 | $379,000.00 | $379,000.00 | 2 | — | — |
| 2019-10-11 | $384,600.00 | $384,600.00 | 8 | — | — |
| 2019-10-10 | $404,600.00 | $404,600.00 | 3 | — | — |
| 2019-10-09 | $421,400.00 | $421,400.00 | 1 | — | — |
| 2019-10-08 | $431,400.00 | $431,400.00 | 3 | — | — |
| 2019-10-07 | $409,800.00 | $409,800.00 | 5 | — | — |
| 2019-10-04 | $410,000.00 | $410,000.00 | 3 | — | — |
| 2019-10-03 | $421,400.00 | $421,400.00 | 7 | — | — |
| 2019-10-02 | $433,600.00 | $433,600.00 | 4 | — | — |
| 2019-10-01 | $423,620.00 | $423,620.00 | 4 | — | — |
| 2019-09-30 | $417,000.00 | $417,000.00 | 4 | — | — |
| 2019-09-27 | $428,800.00 | $428,800.00 | 10 | — | — |
| 2019-09-26 | $404,600.00 | $404,600.00 | 4 | — | — |
| 2019-09-25 | $407,600.00 | $407,600.00 | 5 | — | — |
| 2019-09-24 | $442,600.00 | $442,600.00 | 9 | — | — |
| 2019-09-23 | $404,000.00 | $404,000.00 | 4 | — | — |
| 2019-09-20 | $395,200.00 | $395,200.00 | 4 | — | — |
| 2019-09-19 | $379,200.00 | $379,200.00 | 3 | — | — |
| 2019-09-18 | $377,920.00 | $377,920.00 | 4 | — | — |
| 2019-09-17 | $375,680.00 | $375,680.00 | 2 | — | — |
| 2019-09-16 | $382,100.00 | $382,100.00 | 3 | — | — |
| 2019-09-13 | $372,800.00 | $372,800.00 | 2 | — | — |
| 2019-09-12 | $371,800.00 | $371,800.00 | 7 | — | — |
| 2019-09-11 | $374,080.00 | $374,080.00 | 5 | — | — |
| 2019-09-10 | $389,600.00 | $389,600.00 | 4 | — | — |
| 2019-09-09 | $389,800.00 | $389,800.00 | 3 | — | — |
| 2019-09-06 | $396,200.00 | $396,200.00 | 3 | — | — |
| 2019-09-05 | $388,000.00 | $388,000.00 | 6 | — | — |
| 2019-09-04 | $426,000.00 | $426,000.00 | 2 | — | — |
| 2019-09-03 | $442,800.00 | $442,800.00 | 4 | — | — |
| 2019-08-30 | $426,400.00 | $426,400.00 | 3 | — | — |
| 2019-08-29 | $428,400.00 | $428,400.00 | 3 | — | — |
| 2019-08-28 | $457,200.00 | $457,200.00 | 3 | — | — |
| 2019-08-27 | $458,000.00 | $458,000.00 | 3 | — | — |
| 2019-08-26 | $455,000.00 | $455,000.00 | 4 | — | — |
| 2019-08-23 | $475,800.00 | $475,800.00 | 8 | — | — |
| 2019-08-22 | $428,200.00 | $428,200.00 | 4 | — | — |
| 2019-08-21 | $420,400.00 | $420,400.00 | 3 | — | — |
| 2019-08-20 | $422,600.00 | $422,600.00 | 2 | — | — |
| 2019-08-19 | $418,000.00 | $418,000.00 | 5 | — | — |
| 2019-08-16 | $460,600.00 | $460,600.00 | 4 | — | — |
| 2019-08-15 | $496,680.00 | $496,680.00 | 3 | — | — |
| 2019-08-14 | $494,320.00 | $494,320.00 | 6 | — | — |
| 2019-08-13 | $446,800.00 | $446,800.00 | 5 | — | — |
| 2019-08-12 | $486,200.00 | $486,200.00 | 3 | — | — |
| 2019-08-09 | $466,600.00 | $466,600.00 | 2 | — | — |
| 2019-08-08 | $446,600.00 | $446,600.00 | 3 | — | — |
| 2019-08-07 | $474,600.00 | $474,600.00 | 4 | — | — |
| 2019-08-06 | $482,800.00 | $482,800.00 | 5 | — | — |
| 2019-08-05 | $497,200.00 | $497,200.00 | 14 | — | — |
| 2019-08-02 | $442,420.00 | $442,420.00 | 8 | — | — |
| 2019-08-01 | $428,200.00 | $428,200.00 | 17 | — | — |
| 2019-07-31 | $405,200.00 | $405,200.00 | 7 | — | — |
| 2019-07-30 | $400,600.00 | $400,600.00 | 3 | — | — |
| 2019-07-29 | $395,400.00 | $395,400.00 | 5 | — | — |
| 2019-07-26 | $394,200.00 | $394,200.00 | 7 | — | — |
| 2019-07-25 | $419,200.00 | $419,200.00 | 7 | — | — |
| 2019-07-24 | $390,800.00 | $390,800.00 | 2 | — | — |
| 2019-07-23 | $402,600.00 | $402,600.00 | 4 | — | — |
| 2019-07-22 | $418,200.00 | $418,200.00 | 2 | — | — |
| 2019-07-19 | $428,600.00 | $428,600.00 | 3 | — | — |
| 2019-07-18 | $418,200.00 | $418,200.00 | 13 | — | — |
| 2019-07-17 | $401,800.00 | $401,800.00 | 3 | — | — |
| 2019-07-16 | $399,800.00 | $399,800.00 | 2 | — | — |
| 2019-07-15 | $394,200.00 | $394,200.00 | 4 | — | — |
| 2019-07-12 | $405,400.00 | $405,400.00 | 14 | — | — |
| 2019-07-11 | $416,000.00 | $416,000.00 | 1 | — | — |
| 2019-07-10 | $416,000.00 | $416,000.00 | 3 | — | — |
| 2019-07-09 | $429,000.00 | $429,000.00 | 2 | — | — |
| 2019-07-08 | $443,400.00 | $443,400.00 | 2 | — | — |
| 2019-07-05 | $427,000.00 | $427,000.00 | 1 | — | — |
| 2019-07-03 | $422,260.00 | $422,260.00 | 1 | — | — |
| 2019-07-02 | $432,000.00 | $432,000.00 | 2 | — | — |
| 2019-07-01 | $433,000.00 | $433,000.00 | 4 | — | — |
| 2019-06-28 | $458,000.00 | $458,000.00 | 2 | — | — |
| 2019-06-27 | $459,400.00 | $459,400.00 | 1 | — | — |
| 2019-06-26 | $469,300.00 | $469,300.00 | 4 | — | — |
| 2019-06-25 | $488,800.00 | $488,800.00 | 6 | — | — |
| 2019-06-24 | $460,200.00 | $460,200.00 | 2 | — | — |
| 2019-06-21 | $466,600.00 | $466,600.00 | 3 | — | — |
| 2019-06-20 | $463,940.00 | $463,940.00 | 4 | — | — |
| 2019-06-19 | $465,000.00 | $465,000.00 | 3 | — | — |
| 2019-06-18 | $468,800.00 | $468,800.00 | 7 | — | — |
| 2019-06-17 | $492,800.00 | $492,800.00 | 3 | — | — |
| 2019-06-14 | $518,400.00 | $518,400.00 | 2 | — | — |
| 2019-06-13 | $511,600.00 | $511,600.00 | 2 | — | — |
| 2019-06-12 | $517,600.00 | $517,600.00 | 4 | — | — |
| 2019-06-11 | $496,200.00 | $496,200.00 | 5 | — | — |
| 2019-06-10 | $511,400.00 | $511,400.00 | 4 | — | — |
| 2019-06-07 | $531,300.00 | $531,300.00 | 5 | — | — |
| 2019-06-06 | $565,800.00 | $565,800.00 | 4 | — | — |
| 2019-06-05 | $581,800.00 | $581,800.00 | 6 | — | — |
| 2019-06-04 | $582,400.00 | $582,400.00 | 10 | — | — |
| 2019-06-03 | $662,200.00 | $662,200.00 | 13 | — | — |
| 2019-05-31 | $595,400.00 | $595,400.00 | 5 | — | — |
| 2019-05-30 | $563,800.00 | $563,800.00 | 6 | — | — |
| 2019-05-29 | $561,200.00 | $561,200.00 | 3 | — | — |
| 2019-05-28 | $542,000.00 | $542,000.00 | 3 | — | — |
| 2019-05-24 | $543,920.00 | $543,920.00 | 3 | — | — |
| 2019-05-23 | $540,400.00 | $540,400.00 | 6 | — | — |
| 2019-05-22 | $506,400.00 | $506,400.00 | 3 | — | — |
| 2019-05-21 | $496,200.00 | $496,200.00 | 4 | — | — |
| 2019-05-20 | $516,200.00 | $516,200.00 | 7 | — | — |
| 2019-05-17 | $477,400.00 | $477,400.00 | 10 | — | — |
| 2019-05-16 | $431,420.00 | $431,420.00 | 3 | — | — |
| 2019-05-15 | $437,600.00 | $437,600.00 | 7 | — | — |
| 2019-05-14 | $457,200.00 | $457,200.00 | 4 | — | — |
| 2019-05-13 | $473,600.00 | $473,600.00 | 9 | — | — |
| 2019-05-10 | $417,800.00 | $417,800.00 | 8 | — | — |
| 2019-05-09 | $409,600.00 | $409,600.00 | 6 | — | — |
| 2019-05-08 | $401,400.00 | $401,400.00 | 3 | — | — |
| 2019-05-07 | $394,000.00 | $394,000.00 | 8 | — | — |
| 2019-05-06 | $366,200.00 | $366,200.00 | 9 | — | — |
| 2019-05-03 | $352,600.00 | $352,600.00 | 5 | — | — |
| 2019-05-02 | $373,800.00 | $373,800.00 | 2 | — | — |
| 2019-05-01 | $379,400.00 | $379,400.00 | 6 | — | — |
| 2019-04-30 | $383,000.00 | $383,000.00 | 3 | — | — |
| 2019-04-29 | $370,000.00 | $370,000.00 | 2 | — | — |
| 2019-04-26 | $379,000.00 | $379,000.00 | 2 | — | — |
| 2019-04-25 | $370,960.00 | $370,960.00 | 5 | — | — |
| 2019-04-24 | $365,800.00 | $365,800.00 | 3 | — | — |
| 2019-04-23 | $356,000.00 | $356,000.00 | 6 | — | — |
| 2019-04-22 | $388,800.00 | $388,800.00 | 3 | — | — |
| 2019-04-18 | $393,800.00 | $393,800.00 | 1 | — | — |
| 2019-04-17 | $395,620.00 | $395,620.00 | 5 | — | — |
| 2019-04-16 | $397,480.00 | $397,480.00 | 3 | — | — |
| 2019-04-15 | $409,760.00 | $409,760.00 | 6 | — | — |
| 2019-04-12 | $400,200.00 | $400,200.00 | 3 | — | — |
| 2019-04-11 | $398,600.00 | $398,600.00 | 2 | — | — |
| 2019-04-10 | $390,600.00 | $390,600.00 | 2 | — | — |
| 2019-04-09 | $391,000.00 | $391,000.00 | 4 | — | — |
| 2019-04-08 | $388,400.00 | $388,400.00 | 2 | — | — |
| 2019-04-05 | $391,600.00 | $391,600.00 | 3 | — | — |
| 2019-04-04 | $402,960.00 | $402,960.00 | 3 | — | — |
| 2019-04-03 | $399,000.00 | $399,000.00 | 5 | — | — |
| 2019-04-02 | $409,800.00 | $409,800.00 | 2 | — | — |
| 2019-04-01 | $418,800.00 | $418,800.00 | 3 | — | — |
| 2019-03-29 | $442,200.00 | $442,200.00 | 1 | — | — |
| 2019-03-28 | $451,200.00 | $451,200.00 | 2 | — | — |
| 2019-03-27 | $455,000.00 | $455,000.00 | 2 | — | — |
| 2019-03-26 | $448,200.00 | $448,200.00 | 2 | — | — |
| 2019-03-25 | $454,380.00 | $454,380.00 | 5 | — | — |
| 2019-03-22 | $450,020.00 | $450,020.00 | 10 | — | — |
| 2019-03-21 | $418,000.00 | $418,000.00 | 8 | — | — |
| 2019-03-20 | $436,440.00 | $436,440.00 | 4 | — | — |
| 2019-03-19 | $457,400.00 | $457,400.00 | 3 | — | — |
| 2019-03-18 | $465,600.00 | $465,600.00 | 2 | — | — |
| 2019-03-15 | $460,000.00 | $460,000.00 | 2 | — | — |
| 2019-03-14 | $466,600.00 | $466,600.00 | 1 | — | — |
| 2019-03-13 | $459,000.00 | $459,000.00 | 3 | — | — |
| 2019-03-12 | $474,200.00 | $474,200.00 | 2 | — | — |
| 2019-03-11 | $475,480.00 | $475,480.00 | 5 | — | — |
| 2019-03-08 | $523,880.00 | $523,880.00 | 2 | — | — |
| 2019-03-07 | $522,200.00 | $522,200.00 | 4 | — | — |
| 2019-03-06 | $489,800.00 | $489,800.00 | 2 | — | — |
| 2019-03-05 | $488,800.00 | $488,800.00 | 2 | — | — |
| 2019-03-04 | $495,600.00 | $495,600.00 | 4 | — | — |
| 2019-03-01 | $502,800.00 | $502,800.00 | 2 | — | — |
| 2019-02-28 | $500,000.00 | $500,000.00 | 1 | — | — |
| 2019-02-27 | $496,800.00 | $496,800.00 | 1 | — | — |
| 2019-02-26 | $499,180.00 | $499,180.00 | 1 | — | — |
| 2019-02-25 | $492,000.00 | $492,000.00 | 2 | — | — |
| 2019-02-22 | $503,800.00 | $503,800.00 | 2 | — | — |
| 2019-02-21 | $520,800.00 | $520,800.00 | 2 | — | — |
| 2019-02-20 | $509,200.00 | $509,200.00 | 2 | — | — |
| 2019-02-19 | $504,600.00 | $504,600.00 | 2 | — | — |
| 2019-02-15 | $516,800.00 | $516,800.00 | 8 | — | — |
| 2019-02-14 | $512,400.00 | $512,400.00 | 4 | — | — |
| 2019-02-13 | $511,000.00 | $511,000.00 | 2 | — | — |
| 2019-02-12 | $512,600.00 | $512,600.00 | 2 | — | — |
| 2019-02-11 | $537,600.00 | $537,600.00 | 2 | — | — |
| 2019-02-08 | $536,800.00 | $536,800.00 | 4 | — | — |
| 2019-02-07 | $530,800.00 | $530,800.00 | 6 | — | — |
| 2019-02-06 | $485,800.00 | $485,800.00 | 4 | — | — |
| 2019-02-05 | $478,000.00 | $478,000.00 | 4 | — | — |
| 2019-02-04 | $501,600.00 | $501,600.00 | 4 | — | — |
| 2019-02-01 | $528,000.00 | $528,000.00 | 6 | — | — |
| 2019-01-31 | $515,800.00 | $515,800.00 | 7 | — | — |
| 2019-01-30 | $564,000.00 | $564,000.00 | 5 | — | — |
| 2019-01-29 | $644,400.00 | $644,400.00 | 4 | — | — |
| 2019-01-28 | $605,660.00 | $605,660.00 | 3 | — | — |
| 2019-01-25 | $570,800.00 | $570,800.00 | 2 | — | — |
| 2019-01-24 | $614,400.00 | $614,400.00 | 4 | — | — |
| 2019-01-23 | $643,500.00 | $643,500.00 | 4 | — | — |
| 2019-01-22 | $626,800.00 | $626,800.00 | 8 | — | — |
| 2019-01-18 | $568,800.00 | $568,800.00 | 5 | — | — |
| 2019-01-17 | $558,200.00 | $558,200.00 | 9 | — | — |
| 2019-01-16 | $568,800.00 | $568,800.00 | 3 | — | — |
| 2019-01-15 | $569,800.00 | $569,800.00 | 7 | — | — |
| 2019-01-14 | $621,200.00 | $621,200.00 | 3 | — | — |
| 2019-01-11 | $600,120.00 | $600,120.00 | 5 | — | — |
| 2019-01-10 | $604,600.00 | $604,600.00 | 4 | — | — |
| 2019-01-09 | $616,000.00 | $616,000.00 | 2 | — | — |
| 2019-01-08 | $642,480.00 | $642,480.00 | 5 | — | — |
| 2019-01-07 | $663,000.00 | $663,000.00 | 3 | — | — |
| 2019-01-04 | $725,000.00 | $725,000.00 | 5 | — | — |
| 2019-01-03 | $886,200.00 | $886,200.00 | 6 | — | — |
| 2019-01-02 | $795,000.00 | $795,000.00 | 2 | — | — |