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
- 2018-03-29 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 | $14,080.00 | $14,080.00 | 16 | — | — |
| 2019-12-30 | $13,112.00 | $13,112.00 | 37 | — | — |
| 2019-12-27 | $12,012.00 | $12,012.00 | 13 | — | — |
| 2019-12-26 | $11,440.00 | $11,440.00 | 6 | — | — |
| 2019-12-24 | $10,604.00 | $10,604.00 | 4 | — | — |
| 2019-12-23 | $11,528.00 | $11,528.00 | 2 | — | — |
| 2019-12-20 | $10,692.00 | $10,692.00 | 5 | — | — |
| 2019-12-19 | $11,352.00 | $11,352.00 | 4 | — | — |
| 2019-12-18 | $11,440.00 | $11,440.00 | 6 | — | — |
| 2019-12-17 | $11,880.00 | $11,880.00 | 3 | — | — |
| 2019-12-16 | $12,320.00 | $12,320.00 | 2 | — | — |
| 2019-12-13 | $11,880.00 | $11,880.00 | 5 | — | — |
| 2019-12-12 | $11,000.00 | $11,000.00 | 4 | — | — |
| 2019-12-11 | $10,868.00 | $10,868.00 | 15 | — | — |
| 2019-12-10 | $11,880.00 | $11,880.00 | 8 | — | — |
| 2019-12-09 | $12,320.00 | $12,320.00 | 6 | — | — |
| 2019-12-06 | $12,716.00 | $12,716.00 | 4 | — | — |
| 2019-12-05 | $13,068.00 | $13,068.00 | 16 | — | — |
| 2019-12-04 | $12,408.00 | $12,408.00 | 6 | — | — |
| 2019-12-03 | $12,804.00 | $12,804.00 | 11 | — | — |
| 2019-12-02 | $12,540.00 | $12,540.00 | 6 | — | — |
| 2019-11-29 | $11,880.00 | $11,880.00 | 3 | — | — |
| 2019-11-27 | $12,188.00 | $12,188.00 | 7 | — | — |
| 2019-11-26 | $12,628.00 | $12,628.00 | 9 | — | — |
| 2019-11-25 | $11,924.00 | $11,924.00 | 12 | — | — |
| 2019-11-22 | $13,200.00 | $13,200.00 | 17 | — | — |
| 2019-11-21 | $13,288.00 | $13,288.00 | 19 | — | — |
| 2019-11-20 | $15,400.00 | $15,400.00 | 99 | — | — |
| 2019-11-19 | $27,280.00 | $27,280.00 | 264 | — | — |
| 2019-11-18 | $17,028.00 | $17,028.00 | 0 | — | — |
| 2019-11-15 | $17,732.00 | $17,732.00 | 1 | — | — |
| 2019-11-14 | $17,160.00 | $17,160.00 | 2 | — | — |
| 2019-11-13 | $19,052.00 | $19,052.00 | 1 | — | — |
| 2019-11-12 | $18,920.00 | $18,920.00 | 1 | — | — |
| 2019-11-11 | $19,800.00 | $19,800.00 | 1 | — | — |
| 2019-11-08 | $20,020.00 | $20,020.00 | 1 | — | — |
| 2019-11-07 | $20,108.00 | $20,108.00 | 1 | — | — |
| 2019-11-06 | $21,120.00 | $21,120.00 | 1 | — | — |
| 2019-11-05 | $21,560.00 | $21,560.00 | 2 | — | — |
| 2019-11-04 | $21,472.00 | $21,472.00 | 1 | — | — |
| 2019-11-01 | $21,164.00 | $21,164.00 | 4 | — | — |
| 2019-10-31 | $22,000.00 | $22,000.00 | 4 | — | — |
| 2019-10-30 | $20,196.00 | $20,196.00 | 2 | — | — |
| 2019-10-29 | $20,548.00 | $20,548.00 | 1 | — | — |
| 2019-10-28 | $19,844.00 | $19,844.00 | 2 | — | — |
| 2019-10-25 | $22,220.00 | $22,220.00 | 24 | — | — |
| 2019-10-24 | $22,880.00 | $22,880.00 | 1 | — | — |
| 2019-10-23 | $23,100.00 | $23,100.00 | 4 | — | — |
| 2019-10-22 | $22,880.00 | $22,880.00 | 2 | — | — |
| 2019-10-21 | $23,100.00 | $23,100.00 | 10 | — | — |
| 2019-10-18 | $21,340.00 | $21,340.00 | 0 | — | — |
| 2019-10-17 | $20,680.00 | $20,680.00 | 2 | — | — |
| 2019-10-16 | $20,460.00 | $20,460.00 | 1 | — | — |
| 2019-10-15 | $21,780.00 | $21,780.00 | 1 | — | — |
| 2019-10-14 | $22,220.00 | $22,220.00 | 2 | — | — |
| 2019-10-11 | $21,956.00 | $21,956.00 | 5 | — | — |
| 2019-10-10 | $21,208.00 | $21,208.00 | 10 | — | — |
| 2019-10-09 | $27,500.00 | $27,500.00 | 1 | — | — |
| 2019-10-08 | $29,524.00 | $29,524.00 | 0 | — | — |
| 2019-10-07 | $30,360.00 | $30,360.00 | 1 | — | — |
| 2019-10-04 | $33,000.00 | $33,000.00 | 0 | — | — |
| 2019-10-03 | $30,800.00 | $30,800.00 | 1 | — | — |
| 2019-10-02 | $32,032.00 | $32,032.00 | 0 | — | — |
| 2019-10-01 | $30,800.00 | $30,800.00 | 1 | — | — |
| 2019-09-30 | $35,200.00 | $35,200.00 | 0 | — | — |
| 2019-09-27 | $36,520.00 | $36,520.00 | 0 | — | — |
| 2019-09-26 | $38,500.00 | $38,500.00 | 0 | — | — |
| 2019-09-25 | $37,400.00 | $37,400.00 | 1 | — | — |
| 2019-09-24 | $38,016.00 | $38,016.00 | 1 | — | — |
| 2019-09-23 | $39,600.00 | $39,600.00 | 0 | — | — |
| 2019-09-20 | $38,500.00 | $38,500.00 | 0 | — | — |
| 2019-09-19 | $40,040.00 | $40,040.00 | 1 | — | — |
| 2019-09-18 | $40,612.00 | $40,612.00 | 1 | — | — |
| 2019-09-17 | $39,600.00 | $39,600.00 | 1 | — | — |
| 2019-09-16 | $40,920.00 | $40,920.00 | 0 | — | — |
| 2019-09-13 | $38,280.00 | $38,280.00 | 1 | — | — |
| 2019-09-12 | $40,920.00 | $40,920.00 | 1 | — | — |
| 2019-09-11 | $39,160.00 | $39,160.00 | 16 | — | — |
| 2019-09-10 | $38,852.00 | $38,852.00 | 0 | — | — |
| 2019-09-09 | $38,720.00 | $38,720.00 | 1 | — | — |
| 2019-09-06 | $39,248.00 | $39,248.00 | 0 | — | — |
| 2019-09-05 | $38,280.00 | $38,280.00 | 0 | — | — |
| 2019-09-04 | $39,600.00 | $39,600.00 | 0 | — | — |
| 2019-09-03 | $37,796.00 | $37,796.00 | 0 | — | — |
| 2019-08-30 | $38,720.00 | $38,720.00 | 0 | — | — |
| 2019-08-29 | $39,160.00 | $39,160.00 | 0 | — | — |
| 2019-08-28 | $39,160.00 | $39,160.00 | 1 | — | — |
| 2019-08-27 | $37,840.00 | $37,840.00 | 1 | — | — |
| 2019-08-26 | $40,040.00 | $40,040.00 | 0 | — | — |
| 2019-08-23 | $41,184.00 | $41,184.00 | 2 | — | — |
| 2019-08-22 | $42,416.00 | $42,416.00 | 1 | — | — |
| 2019-08-21 | $41,888.00 | $41,888.00 | 1 | — | — |
| 2019-08-20 | $40,172.00 | $40,172.00 | 0 | — | — |
| 2019-08-19 | $40,040.00 | $40,040.00 | 0 | — | — |
| 2019-08-16 | $40,480.00 | $40,480.00 | 0 | — | — |
| 2019-08-15 | $40,920.00 | $40,920.00 | 0 | — | — |
| 2019-08-14 | $39,160.00 | $39,160.00 | 1 | — | — |
| 2019-08-13 | $40,744.00 | $40,744.00 | 1 | — | — |
| 2019-08-12 | $37,972.00 | $37,972.00 | 0 | — | — |
| 2019-08-09 | $36,168.00 | $36,168.00 | 1 | — | — |
| 2019-08-08 | $38,280.00 | $38,280.00 | 1 | — | — |
| 2019-08-07 | $39,600.00 | $39,600.00 | 1 | — | — |
| 2019-08-06 | $38,940.00 | $38,940.00 | 0 | — | — |
| 2019-08-05 | $41,360.00 | $41,360.00 | 0 | — | — |
| 2019-08-02 | $41,800.00 | $41,800.00 | 0 | — | — |
| 2019-08-01 | $38,500.00 | $38,500.00 | 1 | — | — |
| 2019-07-31 | $43,648.00 | $43,648.00 | 0 | — | — |
| 2019-07-30 | $44,000.00 | $44,000.00 | 0 | — | — |
| 2019-07-29 | $41,360.00 | $41,360.00 | 2 | — | — |
| 2019-07-26 | $44,308.00 | $44,308.00 | 1 | — | — |
| 2019-07-25 | $47,520.00 | $47,520.00 | 1 | — | — |
| 2019-07-24 | $48,400.00 | $48,400.00 | 1 | — | — |
| 2019-07-23 | $47,960.00 | $47,960.00 | 1 | — | — |
| 2019-07-22 | $47,080.00 | $47,080.00 | 1 | — | — |
| 2019-07-19 | $51,920.00 | $51,920.00 | 4 | — | — |
| 2019-07-18 | $48,092.00 | $48,092.00 | 2 | — | — |
| 2019-07-17 | $46,640.00 | $46,640.00 | 5 | — | — |
| 2019-07-16 | $46,640.00 | $46,640.00 | 1 | — | — |
| 2019-07-15 | $48,400.00 | $48,400.00 | 4 | — | — |
| 2019-07-12 | $49,280.00 | $49,280.00 | 5 | — | — |
| 2019-07-11 | $46,640.00 | $46,640.00 | 1 | — | — |
| 2019-07-10 | $48,840.00 | $48,840.00 | 1 | — | — |
| 2019-07-09 | $46,992.00 | $46,992.00 | 1 | — | — |
| 2019-07-08 | $48,400.00 | $48,400.00 | 1 | — | — |
| 2019-07-05 | $51,920.00 | $51,920.00 | 0 | — | — |
| 2019-07-03 | $50,820.00 | $50,820.00 | 0 | — | — |
| 2019-07-02 | $51,304.00 | $51,304.00 | 0 | — | — |
| 2019-07-01 | $51,920.00 | $51,920.00 | 1 | — | — |
| 2019-06-28 | $54,560.00 | $54,560.00 | 3 | — | — |
| 2019-06-27 | $53,240.00 | $53,240.00 | 2 | — | — |
| 2019-06-26 | $53,460.00 | $53,460.00 | 1 | — | — |
| 2019-06-25 | $52,800.00 | $52,800.00 | 2 | — | — |
| 2019-06-24 | $58,080.00 | $58,080.00 | 0 | — | — |
| 2019-06-21 | $60,720.00 | $60,720.00 | 0 | — | — |
| 2019-06-20 | $62,040.00 | $62,040.00 | 0 | — | — |
| 2019-06-19 | $60,720.00 | $60,720.00 | 0 | — | — |
| 2019-06-18 | $61,600.00 | $61,600.00 | 0 | — | — |
| 2019-06-17 | $62,040.00 | $62,040.00 | 1 | — | — |
| 2019-06-14 | $59,532.00 | $59,532.00 | 0 | — | — |
| 2019-06-13 | $63,360.00 | $63,360.00 | 1 | — | — |
| 2019-06-12 | $62,040.00 | $62,040.00 | 0 | — | — |
| 2019-06-11 | $60,720.00 | $60,720.00 | 0 | — | — |
| 2019-06-10 | $63,800.00 | $63,800.00 | 1 | — | — |
| 2019-06-07 | $64,680.00 | $64,680.00 | 0 | — | — |
| 2019-06-06 | $61,600.00 | $61,600.00 | 1 | — | — |
| 2019-06-05 | $60,720.00 | $60,720.00 | 1 | — | — |
| 2019-06-04 | $66,000.00 | $66,000.00 | 0 | — | — |
| 2019-06-03 | $68,200.00 | $68,200.00 | 0 | — | — |
| 2019-05-31 | $71,280.00 | $71,280.00 | 1 | — | — |
| 2019-05-30 | $70,356.00 | $70,356.00 | 0 | — | — |
| 2019-05-29 | $71,280.00 | $71,280.00 | 0 | — | — |
| 2019-05-28 | $70,400.00 | $70,400.00 | 1 | — | — |
| 2019-05-24 | $70,532.00 | $70,532.00 | 0 | — | — |
| 2019-05-23 | $69,520.00 | $69,520.00 | 0 | — | — |
| 2019-05-22 | $73,920.00 | $73,920.00 | 1 | — | — |
| 2019-05-21 | $75,680.00 | $75,680.00 | 0 | — | — |
| 2019-05-20 | $77,000.00 | $77,000.00 | 1 | — | — |
| 2019-05-17 | $78,320.00 | $78,320.00 | 1 | — | — |
| 2019-05-16 | $78,320.00 | $78,320.00 | 0 | — | — |
| 2019-05-15 | $78,760.00 | $78,760.00 | 0 | — | — |
| 2019-05-14 | $78,760.00 | $78,760.00 | 0 | — | — |
| 2019-05-13 | $75,680.00 | $75,680.00 | 0 | — | — |
| 2019-05-10 | $79,200.00 | $79,200.00 | 1 | — | — |
| 2019-05-09 | $81,400.00 | $81,400.00 | 1 | — | — |
| 2019-05-08 | $80,960.00 | $80,960.00 | 4 | — | — |
| 2019-05-07 | $78,320.00 | $78,320.00 | 0 | — | — |
| 2019-05-06 | $77,440.00 | $77,440.00 | 0 | — | — |
| 2019-05-03 | $80,520.00 | $80,520.00 | 0 | — | — |
| 2019-05-02 | $77,000.00 | $77,000.00 | 0 | — | — |
| 2019-05-01 | $77,000.00 | $77,000.00 | 0 | — | — |
| 2019-04-30 | $78,452.00 | $78,452.00 | 0 | — | — |
| 2019-04-29 | $79,200.00 | $79,200.00 | 1 | — | — |
| 2019-04-26 | $78,320.00 | $78,320.00 | 0 | — | — |
| 2019-04-25 | $79,200.00 | $79,200.00 | 0 | — | — |
| 2019-04-24 | $78,320.00 | $78,320.00 | 0 | — | — |
| 2019-04-23 | $78,804.00 | $78,804.00 | 1 | — | — |
| 2019-04-22 | $75,240.00 | $75,240.00 | 0 | — | — |
| 2019-04-18 | $77,440.00 | $77,440.00 | 0 | — | — |
| 2019-04-17 | $79,420.00 | $79,420.00 | 0 | — | — |
| 2019-04-16 | $79,640.00 | $79,640.00 | 0 | — | — |
| 2019-04-15 | $77,660.00 | $77,660.00 | 0 | — | — |
| 2019-04-12 | $80,080.00 | $80,080.00 | 0 | — | — |
| 2019-04-11 | $79,200.00 | $79,200.00 | 0 | — | — |
| 2019-04-10 | $79,200.00 | $79,200.00 | 1 | — | — |
| 2019-04-09 | $80,520.00 | $80,520.00 | 1 | — | — |
| 2019-04-08 | $79,640.00 | $79,640.00 | 1 | — | — |
| 2019-04-05 | $76,824.00 | $76,824.00 | 1 | — | — |
| 2019-04-04 | $74,800.00 | $74,800.00 | 0 | — | — |
| 2019-04-03 | $80,520.00 | $80,520.00 | 1 | — | — |
| 2019-04-02 | $73,920.00 | $73,920.00 | 1 | — | — |
| 2019-04-01 | $72,380.00 | $72,380.00 | 1 | — | — |
| 2019-03-29 | $68,420.00 | $68,420.00 | 1 | — | — |
| 2019-03-28 | $72,952.00 | $72,952.00 | 3 | — | — |
| 2019-03-27 | $71,500.00 | $71,500.00 | 1 | — | — |
| 2019-03-26 | $73,568.00 | $73,568.00 | 1 | — | — |
| 2019-03-25 | $80,960.00 | $80,960.00 | 1 | — | — |
| 2019-03-22 | $78,804.00 | $78,804.00 | 0 | — | — |
| 2019-03-21 | $79,200.00 | $79,200.00 | 1 | — | — |
| 2019-03-20 | $80,520.00 | $80,520.00 | 1 | — | — |
| 2019-03-19 | $87,560.00 | $87,560.00 | 2 | — | — |
| 2019-03-18 | $91,520.00 | $91,520.00 | 3 | — | — |
| 2019-03-15 | $92,400.00 | $92,400.00 | 10 | — | — |
| 2019-03-14 | $94,600.00 | $94,600.00 | 19 | — | — |
| 2019-03-13 | $69,520.00 | $69,520.00 | 0 | — | — |
| 2019-03-12 | $66,000.00 | $66,000.00 | 1 | — | — |
| 2019-03-11 | $63,800.00 | $63,800.00 | 0 | — | — |
| 2019-03-08 | $64,680.00 | $64,680.00 | 0 | — | — |
| 2019-03-07 | $66,000.00 | $66,000.00 | 0 | — | — |
| 2019-03-06 | $67,320.00 | $67,320.00 | 0 | — | — |
| 2019-03-05 | $68,728.00 | $68,728.00 | 0 | — | — |
| 2019-03-04 | $70,400.00 | $70,400.00 | 1 | — | — |
| 2019-03-01 | $68,200.00 | $68,200.00 | 0 | — | — |
| 2019-02-28 | $62,040.00 | $62,040.00 | 0 | — | — |
| 2019-02-27 | $62,480.00 | $62,480.00 | 0 | — | — |
| 2019-02-26 | $63,800.00 | $63,800.00 | 0 | — | — |
| 2019-02-25 | $63,360.00 | $63,360.00 | 0 | — | — |
| 2019-02-22 | $65,648.00 | $65,648.00 | 0 | — | — |
| 2019-02-21 | $65,340.00 | $65,340.00 | 0 | — | — |
| 2019-02-20 | $62,480.00 | $62,480.00 | 1 | — | — |
| 2019-02-19 | $65,428.00 | $65,428.00 | 0 | — | — |
| 2019-02-15 | $69,080.00 | $69,080.00 | 0 | — | — |
| 2019-02-14 | $67,760.00 | $67,760.00 | 1 | — | — |
| 2019-02-13 | $62,788.00 | $62,788.00 | 0 | — | — |
| 2019-02-12 | $63,800.00 | $63,800.00 | 0 | — | — |
| 2019-02-11 | $61,160.00 | $61,160.00 | 0 | — | — |
| 2019-02-08 | $63,492.00 | $63,492.00 | 0 | — | — |
| 2019-02-07 | $62,524.00 | $62,524.00 | 0 | — | — |
| 2019-02-06 | $68,200.00 | $68,200.00 | 0 | — | — |
| 2019-02-05 | $67,320.00 | $67,320.00 | 1 | — | — |
| 2019-02-04 | $72,204.00 | $72,204.00 | 2 | — | — |
| 2019-02-01 | $68,200.00 | $68,200.00 | 0 | — | — |
| 2019-01-31 | $66,880.00 | $66,880.00 | 1 | — | — |
| 2019-01-30 | $64,680.00 | $64,680.00 | 1 | — | — |
| 2019-01-29 | $72,160.00 | $72,160.00 | 0 | — | — |
| 2019-01-28 | $73,040.00 | $73,040.00 | 1 | — | — |
| 2019-01-25 | $71,280.00 | $71,280.00 | 0 | — | — |
| 2019-01-24 | $67,980.00 | $67,980.00 | 1 | — | — |
| 2019-01-23 | $66,660.00 | $66,660.00 | 2 | — | — |
| 2019-01-22 | $69,080.00 | $69,080.00 | 1 | — | — |
| 2019-01-18 | $66,000.00 | $66,000.00 | 0 | — | — |
| 2019-01-17 | $68,200.00 | $68,200.00 | 0 | — | — |
| 2019-01-16 | $66,000.00 | $66,000.00 | 0 | — | — |
| 2019-01-15 | $69,960.00 | $69,960.00 | 0 | — | — |
| 2019-01-14 | $69,960.00 | $69,960.00 | 0 | — | — |
| 2019-01-11 | $65,560.00 | $65,560.00 | 0 | — | — |
| 2019-01-10 | $64,680.00 | $64,680.00 | 0 | — | — |
| 2019-01-09 | $63,360.00 | $63,360.00 | 0 | — | — |
| 2019-01-08 | $64,680.00 | $64,680.00 | 1 | — | — |
| 2019-01-07 | $65,120.00 | $65,120.00 | 1 | — | — |
| 2019-01-04 | $61,600.00 | $61,600.00 | 1 | — | — |
| 2019-01-03 | $56,320.00 | $56,320.00 | 0 | — | — |
| 2019-01-02 | $61,600.00 | $61,600.00 | 1 | — | — |