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
- 2016-10-11 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 | $131,040.00 | $131,040.00 | 3 | — | — |
| 2019-12-30 | $132,300.00 | $132,300.00 | 2 | — | — |
| 2019-12-27 | $139,860.00 | $139,860.00 | 2 | — | — |
| 2019-12-26 | $133,560.00 | $133,560.00 | 2 | — | — |
| 2019-12-24 | $128,520.00 | $128,520.00 | 2 | — | — |
| 2019-12-23 | $127,260.00 | $127,260.00 | 5 | — | — |
| 2019-12-20 | $142,380.00 | $142,380.00 | 3 | — | — |
| 2019-12-19 | $125,370.00 | $125,370.00 | 3 | — | — |
| 2019-12-18 | $119,826.00 | $119,826.00 | 4 | — | — |
| 2019-12-17 | $113,400.00 | $113,400.00 | 8 | — | — |
| 2019-12-16 | $104,580.00 | $104,580.00 | 4 | — | — |
| 2019-12-13 | $97,272.00 | $97,272.00 | 3 | — | — |
| 2019-12-12 | $99,414.00 | $99,414.00 | 2 | — | — |
| 2019-12-11 | $93,240.00 | $93,240.00 | 1 | — | — |
| 2019-12-10 | $97,020.00 | $97,020.00 | 1 | — | — |
| 2019-12-09 | $101,430.00 | $101,430.00 | 1 | — | — |
| 2019-12-06 | $96,390.00 | $96,390.00 | 1 | — | — |
| 2019-12-05 | $94,878.00 | $94,878.00 | 1 | — | — |
| 2019-12-04 | $94,878.00 | $94,878.00 | 1 | — | — |
| 2019-12-03 | $93,240.00 | $93,240.00 | 1 | — | — |
| 2019-12-02 | $90,342.00 | $90,342.00 | 3 | — | — |
| 2019-11-29 | $83,160.00 | $83,160.00 | 1 | — | — |
| 2019-11-27 | $85,806.00 | $85,806.00 | 2 | — | — |
| 2019-11-26 | $81,522.00 | $81,522.00 | 2 | — | — |
| 2019-11-25 | $85,806.00 | $85,806.00 | 2 | — | — |
| 2019-11-22 | $89,712.00 | $89,712.00 | 1 | — | — |
| 2019-11-21 | $89,460.00 | $89,460.00 | 1 | — | — |
| 2019-11-20 | $90,972.00 | $90,972.00 | 2 | — | — |
| 2019-11-19 | $99,540.00 | $99,540.00 | 2 | — | — |
| 2019-11-18 | $100,800.00 | $100,800.00 | 3 | — | — |
| 2019-11-15 | $99,666.00 | $99,666.00 | 3 | — | — |
| 2019-11-14 | $97,650.00 | $97,650.00 | 6 | — | — |
| 2019-11-13 | $76,860.00 | $76,860.00 | 2 | — | — |
| 2019-11-12 | $81,900.00 | $81,900.00 | 1 | — | — |
| 2019-11-11 | $83,664.00 | $83,664.00 | 1 | — | — |
| 2019-11-08 | $81,900.00 | $81,900.00 | 1 | — | — |
| 2019-11-07 | $87,444.00 | $87,444.00 | 3 | — | — |
| 2019-11-06 | $93,492.00 | $93,492.00 | 1 | — | — |
| 2019-11-05 | $99,540.00 | $99,540.00 | 2 | — | — |
| 2019-11-04 | $98,280.00 | $98,280.00 | 2 | — | — |
| 2019-11-01 | $89,712.00 | $89,712.00 | 2 | — | — |
| 2019-10-31 | $82,782.00 | $82,782.00 | 2 | — | — |
| 2019-10-30 | $82,278.00 | $82,278.00 | 1 | — | — |
| 2019-10-29 | $82,278.00 | $82,278.00 | 2 | — | — |
| 2019-10-28 | $85,680.00 | $85,680.00 | 1 | — | — |
| 2019-10-25 | $85,932.00 | $85,932.00 | 2 | — | — |
| 2019-10-24 | $84,546.00 | $84,546.00 | 1 | — | — |
| 2019-10-23 | $85,680.00 | $85,680.00 | 2 | — | — |
| 2019-10-22 | $95,760.00 | $95,760.00 | 2 | — | — |
| 2019-10-21 | $100,170.00 | $100,170.00 | 2 | — | — |
| 2019-10-18 | $90,720.00 | $90,720.00 | 4 | — | — |
| 2019-10-17 | $101,556.00 | $101,556.00 | 9 | — | — |
| 2019-10-16 | $81,396.00 | $81,396.00 | 3 | — | — |
| 2019-10-15 | $69,930.00 | $69,930.00 | 4 | — | — |
| 2019-10-14 | $56,700.00 | $56,700.00 | 1 | — | — |
| 2019-10-11 | $61,614.00 | $61,614.00 | 1 | — | — |
| 2019-10-10 | $59,850.00 | $59,850.00 | 4 | — | — |
| 2019-10-09 | $66,402.00 | $66,402.00 | 2 | — | — |
| 2019-10-08 | $64,890.00 | $64,890.00 | 3 | — | — |
| 2019-10-07 | $70,560.00 | $70,560.00 | 3 | — | — |
| 2019-10-04 | $72,072.00 | $72,072.00 | 2 | — | — |
| 2019-10-03 | $77,364.00 | $77,364.00 | 1 | — | — |
| 2019-10-02 | $77,994.00 | $77,994.00 | 1 | — | — |
| 2019-10-01 | $81,900.00 | $81,900.00 | 1 | — | — |
| 2019-09-30 | $75,600.00 | $75,600.00 | 3 | — | — |
| 2019-09-27 | $73,458.00 | $73,458.00 | 4 | — | — |
| 2019-09-26 | $82,530.00 | $82,530.00 | 7 | — | — |
| 2019-09-25 | $88,578.00 | $88,578.00 | 26 | — | — |
| 2019-09-24 | $112,140.00 | $112,140.00 | 2 | — | — |
| 2019-09-23 | $117,180.00 | $117,180.00 | 3 | — | — |
| 2019-09-20 | $126,000.00 | $126,000.00 | 2 | — | — |
| 2019-09-19 | $126,000.00 | $126,000.00 | 1 | — | — |
| 2019-09-18 | $126,000.00 | $126,000.00 | 4 | — | — |
| 2019-09-17 | $134,820.00 | $134,820.00 | 5 | — | — |
| 2019-09-16 | $152,460.00 | $152,460.00 | 2 | — | — |
| 2019-09-13 | $154,980.00 | $154,980.00 | 6 | — | — |
| 2019-09-12 | $142,380.00 | $142,380.00 | 2 | — | — |
| 2019-09-11 | $129,780.00 | $129,780.00 | 2 | — | — |
| 2019-09-10 | $135,450.00 | $135,450.00 | 2 | — | — |
| 2019-09-09 | $123,480.00 | $123,480.00 | 1 | — | — |
| 2019-09-06 | $126,000.00 | $126,000.00 | 1 | — | — |
| 2019-09-05 | $124,740.00 | $124,740.00 | 1 | — | — |
| 2019-09-04 | $129,150.00 | $129,150.00 | 1 | — | — |
| 2019-09-03 | $124,740.00 | $124,740.00 | 1 | — | — |
| 2019-08-30 | $126,000.00 | $126,000.00 | 0 | — | — |
| 2019-08-29 | $124,866.00 | $124,866.00 | 1 | — | — |
| 2019-08-28 | $126,000.00 | $126,000.00 | 2 | — | — |
| 2019-08-27 | $128,520.00 | $128,520.00 | 1 | — | — |
| 2019-08-26 | $135,450.00 | $135,450.00 | 2 | — | — |
| 2019-08-23 | $132,300.00 | $132,300.00 | 2 | — | — |
| 2019-08-22 | $144,900.00 | $144,900.00 | 2 | — | — |
| 2019-08-21 | $131,670.00 | $131,670.00 | 4 | — | — |
| 2019-08-20 | $136,080.00 | $136,080.00 | 1 | — | — |
| 2019-08-19 | $132,300.00 | $132,300.00 | 1 | — | — |
| 2019-08-16 | $124,740.00 | $124,740.00 | 0 | — | — |
| 2019-08-15 | $121,086.00 | $121,086.00 | 0 | — | — |
| 2019-08-14 | $124,740.00 | $124,740.00 | 1 | — | — |
| 2019-08-13 | $122,724.00 | $122,724.00 | 1 | — | — |
| 2019-08-12 | $124,740.00 | $124,740.00 | 0 | — | — |
| 2019-08-09 | $124,866.00 | $124,866.00 | 2 | — | — |
| 2019-08-08 | $119,700.00 | $119,700.00 | 0 | — | — |
| 2019-08-07 | $122,724.00 | $122,724.00 | 3 | — | — |
| 2019-08-06 | $122,976.00 | $122,976.00 | 1 | — | — |
| 2019-08-05 | $125,874.00 | $125,874.00 | 1 | — | — |
| 2019-08-02 | $131,040.00 | $131,040.00 | 2 | — | — |
| 2019-08-01 | $129,780.00 | $129,780.00 | 1 | — | — |
| 2019-07-31 | $127,260.00 | $127,260.00 | 1 | — | — |
| 2019-07-30 | $133,560.00 | $133,560.00 | 1 | — | — |
| 2019-07-29 | $126,000.00 | $126,000.00 | 1 | — | — |
| 2019-07-26 | $126,000.00 | $126,000.00 | 2 | — | — |
| 2019-07-25 | $128,520.00 | $128,520.00 | 1 | — | — |
| 2019-07-24 | $131,040.00 | $131,040.00 | 2 | — | — |
| 2019-07-23 | $128,520.00 | $128,520.00 | 5 | — | — |
| 2019-07-22 | $132,300.00 | $132,300.00 | 9 | — | — |
| 2019-07-19 | $132,300.00 | $132,300.00 | 5 | — | — |
| 2019-07-18 | $119,322.00 | $119,322.00 | 13 | — | — |
| 2019-07-17 | $132,300.00 | $132,300.00 | 2 | — | — |
| 2019-07-16 | $137,340.00 | $137,340.00 | 5 | — | — |
| 2019-07-15 | $154,224.00 | $154,224.00 | 0 | — | — |
| 2019-07-12 | $158,760.00 | $158,760.00 | 2 | — | — |
| 2019-07-11 | $177,660.00 | $177,660.00 | 2 | — | — |
| 2019-07-10 | $163,800.00 | $163,800.00 | 2 | — | — |
| 2019-07-09 | $154,980.00 | $154,980.00 | 4 | — | — |
| 2019-07-08 | $157,500.00 | $157,500.00 | 3 | — | — |
| 2019-07-05 | $182,700.00 | $182,700.00 | 1 | — | — |
| 2019-07-03 | $181,062.00 | $181,062.00 | 1 | — | — |
| 2019-07-02 | $194,040.00 | $194,040.00 | 1 | — | — |
| 2019-07-01 | $195,300.00 | $195,300.00 | 1 | — | — |
| 2019-06-28 | $214,200.00 | $214,200.00 | 0 | — | — |
| 2019-06-27 | $206,640.00 | $206,640.00 | 0 | — | — |
| 2019-06-26 | $215,460.00 | $215,460.00 | 0 | — | — |
| 2019-06-25 | $215,460.00 | $215,460.00 | 1 | — | — |
| 2019-06-24 | $211,680.00 | $211,680.00 | 1 | — | — |
| 2019-06-21 | $217,980.00 | $217,980.00 | 0 | — | — |
| 2019-06-20 | $215,460.00 | $215,460.00 | 0 | — | — |
| 2019-06-19 | $216,720.00 | $216,720.00 | 1 | — | — |
| 2019-06-18 | $224,280.00 | $224,280.00 | 1 | — | — |
| 2019-06-17 | $197,820.00 | $197,820.00 | 2 | — | — |
| 2019-06-14 | $210,420.00 | $210,420.00 | 3 | — | — |
| 2019-06-13 | $220,500.00 | $220,500.00 | 1 | — | — |
| 2019-06-12 | $224,280.00 | $224,280.00 | 0 | — | — |
| 2019-06-11 | $230,580.00 | $230,580.00 | 1 | — | — |
| 2019-06-10 | $245,700.00 | $245,700.00 | 1 | — | — |
| 2019-06-07 | $258,300.00 | $258,300.00 | 1 | — | — |
| 2019-06-06 | $253,260.00 | $253,260.00 | 1 | — | — |
| 2019-06-05 | $258,300.00 | $258,300.00 | 0 | — | — |
| 2019-06-04 | $278,460.00 | $278,460.00 | 1 | — | — |
| 2019-06-03 | $282,240.00 | $282,240.00 | 0 | — | — |
| 2019-05-31 | $275,940.00 | $275,940.00 | 1 | — | — |
| 2019-05-30 | $273,420.00 | $273,420.00 | 0 | — | — |
| 2019-05-29 | $278,460.00 | $278,460.00 | 1 | — | — |
| 2019-05-28 | $273,420.00 | $273,420.00 | 1 | — | — |
| 2019-05-24 | $272,160.00 | $272,160.00 | 0 | — | — |
| 2019-05-23 | $269,640.00 | $269,640.00 | 1 | — | — |
| 2019-05-22 | $274,680.00 | $274,680.00 | 1 | — | — |
| 2019-05-21 | $296,100.00 | $296,100.00 | 2 | — | — |
| 2019-05-20 | $312,480.00 | $312,480.00 | 4 | — | — |
| 2019-05-17 | $325,080.00 | $325,080.00 | 1 | — | — |
| 2019-05-16 | $331,380.00 | $331,380.00 | 1 | — | — |
| 2019-05-15 | $319,158.00 | $319,158.00 | 1 | — | — |
| 2019-05-14 | $322,560.00 | $322,560.00 | 2 | — | — |
| 2019-05-13 | $325,080.00 | $325,080.00 | 1 | — | — |
| 2019-05-10 | $325,080.00 | $325,080.00 | 1 | — | — |
| 2019-05-09 | $340,200.00 | $340,200.00 | 2 | — | — |
| 2019-05-08 | $364,644.00 | $364,644.00 | 2 | — | — |
| 2019-05-07 | $327,600.00 | $327,600.00 | 0 | — | — |
| 2019-05-06 | $323,820.00 | $323,820.00 | 0 | — | — |
| 2019-05-03 | $321,678.00 | $321,678.00 | 1 | — | — |
| 2019-05-02 | $315,000.00 | $315,000.00 | 0 | — | — |
| 2019-05-01 | $307,440.00 | $307,440.00 | 0 | — | — |
| 2019-04-30 | $312,480.00 | $312,480.00 | 0 | — | — |
| 2019-04-29 | $315,000.00 | $315,000.00 | 0 | — | — |
| 2019-04-26 | $315,000.00 | $315,000.00 | 0 | — | — |
| 2019-04-25 | $315,000.00 | $315,000.00 | 1 | — | — |
| 2019-04-24 | $321,300.00 | $321,300.00 | 0 | — | — |
| 2019-04-23 | $327,600.00 | $327,600.00 | 1 | — | — |
| 2019-04-22 | $327,600.00 | $327,600.00 | 2 | — | — |
| 2019-04-18 | $311,220.00 | $311,220.00 | 0 | — | — |
| 2019-04-17 | $309,960.00 | $309,960.00 | 0 | — | — |
| 2019-04-16 | $318,780.00 | $318,780.00 | 1 | — | — |
| 2019-04-15 | $307,440.00 | $307,440.00 | 0 | — | — |
| 2019-04-12 | $319,788.00 | $319,788.00 | 1 | — | — |
| 2019-04-11 | $321,300.00 | $321,300.00 | 1 | — | — |
| 2019-04-10 | $327,600.00 | $327,600.00 | 2 | — | — |
| 2019-04-09 | $293,580.00 | $293,580.00 | 0 | — | — |
| 2019-04-08 | $315,000.00 | $315,000.00 | 1 | — | — |
| 2019-04-05 | $312,102.00 | $312,102.00 | 0 | — | — |
| 2019-04-04 | $317,898.00 | $317,898.00 | 0 | — | — |
| 2019-04-03 | $323,820.00 | $323,820.00 | 0 | — | — |
| 2019-04-02 | $321,300.00 | $321,300.00 | 1 | — | — |
| 2019-04-01 | $313,740.00 | $313,740.00 | 0 | — | — |
| 2019-03-29 | $304,920.00 | $304,920.00 | 0 | — | — |
| 2019-03-28 | $302,400.00 | $302,400.00 | 0 | — | — |
| 2019-03-27 | $300,258.00 | $300,258.00 | 1 | — | — |
| 2019-03-26 | $292,950.00 | $292,950.00 | 0 | — | — |
| 2019-03-25 | $283,500.00 | $283,500.00 | 0 | — | — |
| 2019-03-22 | $286,020.00 | $286,020.00 | 0 | — | — |
| 2019-03-21 | $284,760.00 | $284,760.00 | 1 | — | — |
| 2019-03-20 | $289,800.00 | $289,800.00 | 1 | — | — |
| 2019-03-19 | $270,900.00 | $270,900.00 | 1 | — | — |
| 2019-03-18 | $269,640.00 | $269,640.00 | 7 | — | — |
| 2019-03-15 | $257,040.00 | $257,040.00 | 1 | — | — |
| 2019-03-14 | $239,400.00 | $239,400.00 | 0 | — | — |
| 2019-03-13 | $239,400.00 | $239,400.00 | 0 | — | — |
| 2019-03-12 | $241,920.00 | $241,920.00 | 0 | — | — |
| 2019-03-11 | $231,840.00 | $231,840.00 | 0 | — | — |
| 2019-03-08 | $231,840.00 | $231,840.00 | 0 | — | — |
| 2019-03-07 | $245,070.00 | $245,070.00 | 0 | — | — |
| 2019-03-06 | $246,960.00 | $246,960.00 | 1 | — | — |
| 2019-03-05 | $257,040.00 | $257,040.00 | 0 | — | — |
| 2019-03-04 | $258,300.00 | $258,300.00 | 0 | — | — |
| 2019-03-01 | $260,820.00 | $260,820.00 | 0 | — | — |
| 2019-02-28 | $260,820.00 | $260,820.00 | 0 | — | — |
| 2019-02-27 | $257,040.00 | $257,040.00 | 0 | — | — |
| 2019-02-26 | $265,860.00 | $265,860.00 | 0 | — | — |
| 2019-02-25 | $262,080.00 | $262,080.00 | 1 | — | — |
| 2019-02-22 | $269,640.00 | $269,640.00 | 1 | — | — |
| 2019-02-21 | $249,480.00 | $249,480.00 | 1 | — | — |
| 2019-02-20 | $253,260.00 | $253,260.00 | 3 | — | — |
| 2019-02-19 | $214,200.00 | $214,200.00 | 1 | — | — |
| 2019-02-15 | $228,060.00 | $228,060.00 | 1 | — | — |
| 2019-02-14 | $223,020.00 | $223,020.00 | 1 | — | — |
| 2019-02-13 | $216,090.00 | $216,090.00 | 1 | — | — |
| 2019-02-12 | $228,060.00 | $228,060.00 | 0 | — | — |
| 2019-02-11 | $228,060.00 | $228,060.00 | 1 | — | — |
| 2019-02-08 | $236,880.00 | $236,880.00 | 0 | — | — |
| 2019-02-07 | $260,820.00 | $260,820.00 | 1 | — | — |
| 2019-02-06 | $298,620.00 | $298,620.00 | 1 | — | — |
| 2019-02-05 | $294,840.00 | $294,840.00 | 0 | — | — |
| 2019-02-04 | $298,620.00 | $298,620.00 | 0 | — | — |
| 2019-02-01 | $274,680.00 | $274,680.00 | 0 | — | — |
| 2019-01-31 | $266,238.00 | $266,238.00 | 0 | — | — |
| 2019-01-30 | $255,780.00 | $255,780.00 | 1 | — | — |
| 2019-01-29 | $257,040.00 | $257,040.00 | 0 | — | — |
| 2019-01-28 | $272,160.00 | $272,160.00 | 0 | — | — |
| 2019-01-25 | $283,500.00 | $283,500.00 | 1 | — | — |
| 2019-01-24 | $296,100.00 | $296,100.00 | 0 | — | — |
| 2019-01-23 | $298,620.00 | $298,620.00 | 0 | — | — |
| 2019-01-22 | $312,480.00 | $312,480.00 | 0 | — | — |
| 2019-01-18 | $307,440.00 | $307,440.00 | 1 | — | — |
| 2019-01-17 | $304,920.00 | $304,920.00 | 1 | — | — |
| 2019-01-16 | $289,800.00 | $289,800.00 | 0 | — | — |
| 2019-01-15 | $289,800.00 | $289,800.00 | 0 | — | — |
| 2019-01-14 | $298,620.00 | $298,620.00 | 0 | — | — |
| 2019-01-11 | $287,280.00 | $287,280.00 | 0 | — | — |
| 2019-01-10 | $282,240.00 | $282,240.00 | 1 | — | — |
| 2019-01-09 | $278,460.00 | $278,460.00 | 2 | — | — |
| 2019-01-08 | $236,880.00 | $236,880.00 | 0 | — | — |
| 2019-01-07 | $223,020.00 | $223,020.00 | 0 | — | — |
| 2019-01-04 | $209,160.00 | $209,160.00 | 0 | — | — |
| 2019-01-03 | $205,380.00 | $205,380.00 | 1 | — | — |
| 2019-01-02 | $163,800.00 | $163,800.00 | 0 | — | — |