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
- 2011-09-06 to 2026-08-28
- 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 |
|---|---|---|---|
| 2019-12-31 | $28.50 | $28.50 | 765 |
| 2019-12-30 | $27.88 | $27.88 | 1,156 |
| 2019-12-27 | $32.00 | $32.00 | 567 |
| 2019-12-26 | $33.50 | $33.50 | 2,133 |
| 2019-12-24 | $38.10 | $38.10 | 204 |
| 2019-12-23 | $38.99 | $38.99 | 1,013 |
| 2019-12-20 | $35.95 | $35.95 | 417 |
| 2019-12-19 | $36.50 | $36.50 | 817 |
| 2019-12-18 | $37.50 | $37.50 | 738 |
| 2019-12-17 | $38.75 | $38.75 | 756 |
| 2019-12-16 | $38.50 | $38.50 | 888 |
| 2019-12-13 | $42.00 | $42.00 | 2,963 |
| 2019-12-12 | $55.00 | $55.00 | 4,006 |
| 2019-12-11 | $64.96 | $64.96 | 1,946 |
| 2019-12-10 | $52.50 | $52.50 | 1,726 |
| 2019-12-09 | $64.34 | $64.34 | 3,584 |
| 2019-12-06 | $68.00 | $68.00 | 429 |
| 2019-12-05 | $65.50 | $65.50 | 87 |
| 2019-12-04 | $67.50 | $67.50 | 119 |
| 2019-12-03 | $67.00 | $67.00 | 251 |
| 2019-12-02 | $65.80 | $65.80 | 496 |
| 2019-11-29 | $63.00 | $63.00 | 33 |
| 2019-11-27 | $65.00 | $65.00 | 207 |
| 2019-11-26 | $72.00 | $72.00 | 70 |
| 2019-11-25 | $70.50 | $70.50 | 887 |
| 2019-11-22 | $56.96 | $56.96 | 195 |
| 2019-11-21 | $61.00 | $61.00 | 474 |
| 2019-11-20 | $61.50 | $61.50 | 359 |
| 2019-11-19 | $51.50 | $51.50 | 1,093 |
| 2019-11-18 | $56.22 | $56.22 | 431 |
| 2019-11-15 | $69.50 | $69.50 | 862 |
| 2019-11-14 | $69.00 | $69.00 | 415 |
| 2019-11-13 | $72.50 | $72.50 | 452 |
| 2019-11-12 | $79.50 | $79.50 | 1,087 |
| 2019-11-11 | $75.75 | $75.75 | 184 |
| 2019-11-08 | $80.00 | $80.00 | 352 |
| 2019-11-07 | $80.50 | $80.50 | 224 |
| 2019-11-06 | $75.00 | $75.00 | 387 |
| 2019-11-05 | $77.50 | $77.50 | 479 |
| 2019-11-04 | $95.75 | $95.75 | 281 |
| 2019-11-01 | $84.56 | $84.56 | 230 |
| 2019-10-31 | $87.50 | $87.50 | 930 |
| 2019-10-30 | $86.50 | $86.50 | 611 |
| 2019-10-29 | $86.00 | $86.00 | 135 |
| 2019-10-28 | $91.50 | $91.50 | 391 |
| 2019-10-25 | $92.00 | $92.00 | 187 |
| 2019-10-24 | $90.00 | $90.00 | 511 |
| 2019-10-23 | $94.00 | $94.00 | 848 |
| 2019-10-22 | $104.50 | $104.50 | 1,072 |
| 2019-10-21 | $99.00 | $99.00 | 380 |
| 2019-10-18 | $80.00 | $80.00 | 62 |
| 2019-10-17 | $82.50 | $82.50 | 106 |
| 2019-10-16 | $89.50 | $89.50 | 36 |
| 2019-10-15 | $84.00 | $84.00 | 208 |
| 2019-10-14 | $89.50 | $89.50 | 69 |
| 2019-10-11 | $85.00 | $85.00 | 110 |
| 2019-10-10 | $90.50 | $90.50 | 55 |
| 2019-10-09 | $100.00 | $100.00 | 112 |
| 2019-10-08 | $88.00 | $88.00 | 323 |
| 2019-10-07 | $95.00 | $95.00 | 225 |
| 2019-10-04 | $75.00 | $75.00 | 447 |
| 2019-10-03 | $82.50 | $82.50 | 836 |
| 2019-10-02 | $123.00 | $123.00 | 173 |
| 2019-10-01 | $147.50 | $147.50 | 95 |
| 2019-09-30 | $154.00 | $154.00 | 681 |
| 2019-09-27 | $155.00 | $155.00 | 606 |
| 2019-09-26 | $163.00 | $163.00 | 67 |
| 2019-09-25 | $167.00 | $167.00 | 80 |
| 2019-09-24 | $165.00 | $165.00 | 39 |
| 2019-09-23 | $179.00 | $179.00 | 83 |
| 2019-09-20 | $167.50 | $167.50 | 294 |
| 2019-09-19 | $177.00 | $177.00 | 118 |
| 2019-09-18 | $183.00 | $183.00 | 145 |
| 2019-09-17 | $190.00 | $190.00 | 83 |
| 2019-09-16 | $193.00 | $193.00 | 215 |
| 2019-09-13 | $199.50 | $199.50 | 22 |
| 2019-09-12 | $188.50 | $188.50 | 47 |
| 2019-09-11 | $192.00 | $192.00 | 422 |
| 2019-09-10 | $199.50 | $199.50 | 131 |
| 2019-09-09 | $200.00 | $200.00 | 68 |
| 2019-09-06 | $195.00 | $195.00 | 287 |
| 2019-09-05 | $217.50 | $217.50 | 106 |
| 2019-09-04 | $199.50 | $199.50 | 141 |
| 2019-09-03 | $189.00 | $189.00 | 82 |
| 2019-08-30 | $200.00 | $200.00 | 129 |
| 2019-08-29 | $214.50 | $214.50 | 75 |
| 2019-08-28 | $192.00 | $192.00 | 201 |
| 2019-08-27 | $199.50 | $199.50 | 224 |
| 2019-08-26 | $245.00 | $245.00 | 446 |
| 2019-08-23 | $250.00 | $250.00 | 83 |
| 2019-08-22 | $250.00 | $250.00 | 260 |
| 2019-08-21 | $257.50 | $257.50 | 152 |
| 2019-08-20 | $280.00 | $280.00 | 187 |
| 2019-08-19 | $230.50 | $230.50 | 51 |
| 2019-08-16 | $245.00 | $245.00 | 50 |
| 2019-08-15 | $224.50 | $224.50 | 83 |
| 2019-08-14 | $223.50 | $223.50 | 134 |
| 2019-08-13 | $197.50 | $197.50 | 126 |
| 2019-08-12 | $214.50 | $214.50 | 99 |
| 2019-08-09 | $214.50 | $214.50 | 77 |
| 2019-08-08 | $199.50 | $199.50 | 149 |
| 2019-08-07 | $223.50 | $223.50 | 189 |
| 2019-08-06 | $172.50 | $172.50 | 483 |
| 2019-08-05 | $246.00 | $246.00 | 82 |
| 2019-08-02 | $245.00 | $245.00 | 101 |
| 2019-08-01 | $270.00 | $270.00 | 35 |
| 2019-07-31 | $270.00 | $270.00 | 69 |
| 2019-07-30 | $265.00 | $265.00 | 195 |
| 2019-07-29 | $255.00 | $255.00 | 143 |
| 2019-07-26 | $255.00 | $255.00 | 94 |
| 2019-07-25 | $240.00 | $240.00 | 91 |
| 2019-07-24 | $263.50 | $263.50 | 164 |
| 2019-07-23 | $235.50 | $235.50 | 437 |
| 2019-07-22 | $260.00 | $260.00 | 171 |
| 2019-07-19 | $287.50 | $287.50 | 805 |
| 2019-07-18 | $315.00 | $315.00 | 771 |
| 2019-07-17 | $380.30 | $380.30 | 384 |
| 2019-07-16 | $352.50 | $352.50 | 425 |
| 2019-07-15 | $375.00 | $375.00 | 294 |
| 2019-07-12 | $420.00 | $420.00 | 547 |
| 2019-07-11 | $500.00 | $500.00 | 393 |
| 2019-07-10 | $525.00 | $525.00 | 138 |
| 2019-07-09 | $575.00 | $575.00 | 146 |
| 2019-07-08 | $605.00 | $605.00 | 160 |
| 2019-07-05 | $674.50 | $674.50 | 62 |
| 2019-07-03 | $717.50 | $717.50 | 33 |
| 2019-07-02 | $710.50 | $710.50 | 396 |
| 2019-07-01 | $875.00 | $875.00 | 413 |
| 2019-06-28 | $837.50 | $837.50 | 492 |
| 2019-06-27 | $575.00 | $575.00 | 362 |
| 2019-06-26 | $420.00 | $420.00 | 37 |
| 2019-06-25 | $425.00 | $425.00 | 23 |
| 2019-06-24 | $447.00 | $447.00 | 71 |
| 2019-06-21 | $401.00 | $401.00 | 88 |
| 2019-06-20 | $425.00 | $425.00 | 54 |
| 2019-06-19 | $444.00 | $444.00 | 45 |
| 2019-06-18 | $407.35 | $407.35 | 96 |
| 2019-06-17 | $420.00 | $420.00 | 97 |
| 2019-06-14 | $360.00 | $360.00 | 111 |
| 2019-06-13 | $362.50 | $362.50 | 228 |
| 2019-06-12 | $362.50 | $362.50 | 198 |
| 2019-06-11 | $432.50 | $432.50 | 216 |
| 2019-06-10 | $377.50 | $377.50 | 417 |
| 2019-06-07 | $450.00 | $450.00 | 177 |
| 2019-06-06 | $506.25 | $506.25 | 339 |
| 2019-06-05 | $492.65 | $492.65 | 265 |
| 2019-06-04 | $572.15 | $572.15 | 148 |
| 2019-06-03 | $550.00 | $550.00 | 161 |
| 2019-05-31 | $600.00 | $600.00 | 97 |
| 2019-05-30 | $582.50 | $582.50 | 183 |
| 2019-05-29 | $612.25 | $612.25 | 157 |
| 2019-05-28 | $640.00 | $640.00 | 193 |
| 2019-05-24 | $615.00 | $615.00 | 111 |
| 2019-05-23 | $630.00 | $630.00 | 137 |
| 2019-05-22 | $665.00 | $665.00 | 269 |
| 2019-05-21 | $760.00 | $760.00 | 170 |
| 2019-05-20 | $815.50 | $815.50 | 285 |
| 2019-05-17 | $801.50 | $801.50 | 701 |
| 2019-05-16 | $700.50 | $700.50 | 142 |
| 2019-05-15 | $675.00 | $675.00 | 365 |
| 2019-05-14 | $685.00 | $685.00 | 534 |
| 2019-05-13 | $610.00 | $610.00 | 301 |
| 2019-05-10 | $650.00 | $650.00 | 334 |
| 2019-05-09 | $775.00 | $775.00 | 259 |
| 2019-05-08 | $874.75 | $874.75 | 305 |
| 2019-05-07 | $950.00 | $950.00 | 175 |
| 2019-05-06 | $900.00 | $900.00 | 220 |
| 2019-05-03 | $935.00 | $935.00 | 295 |
| 2019-05-02 | $899.50 | $899.50 | 594 |
| 2019-05-01 | $1,170.00 | $1,170.00 | 149 |
| 2019-04-30 | $1,349.50 | $1,349.50 | 129 |
| 2019-04-29 | $1,400.00 | $1,400.00 | 56 |
| 2019-04-26 | $1,461.50 | $1,461.50 | 74 |
| 2019-04-25 | $1,510.50 | $1,510.50 | 102 |
| 2019-04-24 | $1,450.00 | $1,450.00 | 85 |
| 2019-04-23 | $1,499.50 | $1,499.50 | 105 |
| 2019-04-22 | $1,482.00 | $1,482.00 | 88 |
| 2019-04-18 | $1,500.00 | $1,500.00 | 101 |
| 2019-04-17 | $1,549.50 | $1,549.50 | 335 |
| 2019-04-16 | $1,550.00 | $1,550.00 | 272 |
| 2019-04-15 | $1,825.00 | $1,825.00 | 79 |
| 2019-04-12 | $1,900.00 | $1,900.00 | 111 |
| 2019-04-11 | $1,850.00 | $1,850.00 | 28 |
| 2019-04-10 | $1,850.00 | $1,850.00 | 57 |
| 2019-04-09 | $1,850.00 | $1,850.00 | 27 |
| 2019-04-08 | $1,945.00 | $1,945.00 | 117 |
| 2019-04-05 | $1,913.50 | $1,913.50 | 95 |
| 2019-04-04 | $1,900.00 | $1,900.00 | 55 |
| 2019-04-03 | $1,950.00 | $1,950.00 | 156 |
| 2019-04-02 | $2,000.00 | $2,000.00 | 197 |
| 2019-04-01 | $2,175.00 | $2,175.00 | 107 |
| 2019-03-29 | $2,245.00 | $2,245.00 | 53 |
| 2019-03-28 | $2,240.00 | $2,240.00 | 43 |
| 2019-03-27 | $2,100.00 | $2,100.00 | 39 |
| 2019-03-26 | $2,101.00 | $2,101.00 | 50 |
| 2019-03-25 | $2,150.00 | $2,150.00 | 119 |
| 2019-03-22 | $2,375.00 | $2,375.00 | 109 |
| 2019-03-21 | $2,350.00 | $2,350.00 | 32 |
| 2019-03-20 | $2,400.00 | $2,400.00 | 120 |
| 2019-03-19 | $2,400.00 | $2,400.00 | 157 |
| 2019-03-18 | $2,505.00 | $2,505.00 | 75 |
| 2019-03-15 | $2,430.00 | $2,430.00 | 65 |
| 2019-03-14 | $2,375.00 | $2,375.00 | 41 |
| 2019-03-13 | $2,305.00 | $2,305.00 | 55 |
| 2019-03-12 | $2,331.00 | $2,331.00 | 27 |
| 2019-03-11 | $2,300.00 | $2,300.00 | 70 |
| 2019-03-08 | $2,307.50 | $2,307.50 | 67 |
| 2019-03-07 | $2,400.00 | $2,400.00 | 48 |
| 2019-03-06 | $2,450.00 | $2,450.00 | 41 |
| 2019-03-05 | $2,450.00 | $2,450.00 | 33 |
| 2019-03-04 | $2,500.00 | $2,500.00 | 64 |
| 2019-03-01 | $2,575.00 | $2,575.00 | 39 |
| 2019-02-28 | $2,533.75 | $2,533.75 | 83 |
| 2019-02-27 | $2,650.00 | $2,650.00 | 43 |
| 2019-02-26 | $2,662.50 | $2,662.50 | 60 |
| 2019-02-25 | $2,600.00 | $2,600.00 | 112 |
| 2019-02-22 | $2,325.00 | $2,325.00 | 212 |
| 2019-02-21 | $2,400.00 | $2,400.00 | 230 |
| 2019-02-20 | $2,500.00 | $2,500.00 | 347 |
| 2019-02-19 | $2,969.50 | $2,969.50 | 320 |
| 2019-02-15 | $3,250.00 | $3,250.00 | 308 |
| 2019-02-14 | $3,150.00 | $3,150.00 | 414 |
| 2019-02-13 | $2,970.00 | $2,970.00 | 961 |
| 2019-02-12 | $2,250.00 | $2,250.00 | 125 |
| 2019-02-11 | $2,050.00 | $2,050.00 | 97 |
| 2019-02-08 | $1,950.00 | $1,950.00 | 43 |
| 2019-02-07 | $2,000.00 | $2,000.00 | 69 |
| 2019-02-06 | $1,975.00 | $1,975.00 | 56 |
| 2019-02-05 | $1,850.00 | $1,850.00 | 51 |
| 2019-02-04 | $1,876.90 | $1,876.90 | 46 |
| 2019-02-01 | $1,837.50 | $1,837.50 | 61 |
| 2019-01-31 | $1,951.50 | $1,951.50 | 63 |
| 2019-01-30 | $2,000.00 | $2,000.00 | 84 |
| 2019-01-29 | $1,900.00 | $1,900.00 | 102 |
| 2019-01-28 | $2,055.00 | $2,055.00 | 111 |
| 2019-01-25 | $1,955.00 | $1,955.00 | 100 |
| 2019-01-24 | $2,005.00 | $2,005.00 | 90 |
| 2019-01-23 | $2,000.00 | $2,000.00 | 119 |
| 2019-01-22 | $2,185.00 | $2,185.00 | 134 |
| 2019-01-18 | $2,350.50 | $2,350.50 | 72 |
| 2019-01-17 | $2,473.25 | $2,473.25 | 139 |
| 2019-01-16 | $2,450.00 | $2,450.00 | 224 |
| 2019-01-15 | $2,400.50 | $2,400.50 | 250 |
| 2019-01-14 | $2,885.00 | $2,885.00 | 441 |
| 2019-01-11 | $2,110.10 | $2,110.10 | 191 |
| 2019-01-10 | $1,824.50 | $1,824.50 | 55 |
| 2019-01-09 | $1,800.00 | $1,800.00 | 65 |
| 2019-01-08 | $1,812.50 | $1,812.50 | 69 |
| 2019-01-07 | $1,900.00 | $1,900.00 | 86 |
| 2019-01-04 | $1,850.00 | $1,850.00 | 210 |
| 2019-01-03 | $1,570.50 | $1,570.50 | 25 |
| 2019-01-02 | $1,595.00 | $1,595.00 | 16 |