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
- 2015-04-09 to 2026-09-03
- 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 | $24,750.00 | $24,750.00 | 1 | — | — |
| 2019-12-30 | $24,750.00 | $24,750.00 | 1 | — | — |
| 2019-12-27 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-12-26 | $24,750.00 | $24,750.00 | 2 | — | — |
| 2019-12-24 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-12-23 | $14,850.00 | $14,850.00 | 0 | — | — |
| 2019-12-20 | $14,850.00 | $14,850.00 | 0 | — | — |
| 2019-12-19 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-12-18 | $14,850.00 | $14,850.00 | 1 | — | — |
| 2019-12-17 | $14,850.00 | $14,850.00 | 0 | — | — |
| 2019-12-16 | $14,850.00 | $14,850.00 | 0 | — | — |
| 2019-12-13 | $14,850.00 | $14,850.00 | 0 | — | — |
| 2019-12-12 | $14,850.00 | $14,850.00 | 0 | — | — |
| 2019-12-11 | $14,850.00 | $14,850.00 | 0 | — | — |
| 2019-12-10 | $14,850.00 | $14,850.00 | 0 | — | — |
| 2019-12-09 | $14,850.00 | $14,850.00 | 0 | — | — |
| 2019-12-06 | $14,850.00 | $14,850.00 | 0 | — | — |
| 2019-12-05 | $14,850.00 | $14,850.00 | 0 | — | — |
| 2019-12-04 | $14,850.00 | $14,850.00 | 0 | — | — |
| 2019-12-03 | $14,850.00 | $14,850.00 | 0 | — | — |
| 2019-12-02 | $14,850.00 | $14,850.00 | 0 | — | — |
| 2019-11-29 | $14,850.00 | $14,850.00 | 0 | — | — |
| 2019-11-27 | $14,850.00 | $14,850.00 | 0 | — | — |
| 2019-11-26 | $14,850.00 | $14,850.00 | 0 | — | — |
| 2019-11-25 | $14,850.00 | $14,850.00 | 0 | — | — |
| 2019-11-22 | $14,850.00 | $14,850.00 | 0 | — | — |
| 2019-11-21 | $14,850.00 | $14,850.00 | 0 | — | — |
| 2019-11-20 | $14,850.00 | $14,850.00 | 0 | — | — |
| 2019-11-19 | $14,850.00 | $14,850.00 | 1 | — | — |
| 2019-11-18 | $14,850.00 | $14,850.00 | 0 | — | — |
| 2019-11-15 | $14,850.00 | $14,850.00 | 0 | — | — |
| 2019-11-14 | $14,850.00 | $14,850.00 | 0 | — | — |
| 2019-11-13 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-11-12 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-11-11 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-11-08 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-11-07 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-11-06 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-11-05 | $19,800.00 | $19,800.00 | 1 | — | — |
| 2019-11-04 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-11-01 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-10-31 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-10-30 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-10-29 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-10-28 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-10-25 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-10-24 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-10-23 | $19,800.00 | $19,800.00 | 1 | — | — |
| 2019-10-22 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-10-21 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-10-18 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-10-17 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-10-16 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-10-15 | $19,800.00 | $19,800.00 | 1 | — | — |
| 2019-10-14 | $14,850.00 | $14,850.00 | 0 | — | — |
| 2019-10-11 | $14,850.00 | $14,850.00 | 0 | — | — |
| 2019-10-10 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-10-09 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-10-08 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-10-07 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-10-04 | $19,800.00 | $19,800.00 | 1 | — | — |
| 2019-10-03 | $19,800.00 | $19,800.00 | 1 | — | — |
| 2019-10-02 | $19,800.00 | $19,800.00 | 1 | — | — |
| 2019-10-01 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-09-30 | $19,800.00 | $19,800.00 | 1 | — | — |
| 2019-09-27 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-09-26 | $19,800.00 | $19,800.00 | 1 | — | — |
| 2019-09-25 | $19,800.00 | $19,800.00 | 1 | — | — |
| 2019-09-24 | $19,800.00 | $19,800.00 | 1 | — | — |
| 2019-09-23 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-09-20 | $19,800.00 | $19,800.00 | 1 | — | — |
| 2019-09-19 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-09-18 | $19,800.00 | $19,800.00 | 1 | — | — |
| 2019-09-17 | $19,800.00 | $19,800.00 | 3 | — | — |
| 2019-09-16 | $24,750.00 | $24,750.00 | 1 | — | — |
| 2019-09-13 | $24,750.00 | $24,750.00 | 0 | — | — |
| 2019-09-12 | $19,800.00 | $19,800.00 | 1 | — | — |
| 2019-09-11 | $19,800.00 | $19,800.00 | 1 | — | — |
| 2019-09-10 | $19,800.00 | $19,800.00 | 2 | — | — |
| 2019-09-09 | $24,750.00 | $24,750.00 | 1 | — | — |
| 2019-09-06 | $24,750.00 | $24,750.00 | 0 | — | — |
| 2019-09-05 | $24,750.00 | $24,750.00 | 1 | — | — |
| 2019-09-04 | $29,700.00 | $29,700.00 | 2 | — | — |
| 2019-09-03 | $34,650.00 | $34,650.00 | 0 | — | — |
| 2019-08-30 | $29,700.00 | $29,700.00 | 1 | — | — |
| 2019-08-29 | $29,700.00 | $29,700.00 | 1 | — | — |
| 2019-08-28 | $39,600.00 | $39,600.00 | 0 | — | — |
| 2019-08-27 | $34,650.00 | $34,650.00 | 1 | — | — |
| 2019-08-26 | $34,650.00 | $34,650.00 | 1 | — | — |
| 2019-08-23 | $29,700.00 | $29,700.00 | 1 | — | — |
| 2019-08-22 | $34,650.00 | $34,650.00 | 1 | — | — |
| 2019-08-21 | $34,650.00 | $34,650.00 | 1 | — | — |
| 2019-08-20 | $29,700.00 | $29,700.00 | 1 | — | — |
| 2019-08-19 | $29,700.00 | $29,700.00 | 2 | — | — |
| 2019-08-16 | $24,750.00 | $24,750.00 | 0 | — | — |
| 2019-08-15 | $24,750.00 | $24,750.00 | 1 | — | — |
| 2019-08-14 | $19,800.00 | $19,800.00 | 1 | — | — |
| 2019-08-13 | $24,750.00 | $24,750.00 | 2 | — | — |
| 2019-08-12 | $19,800.00 | $19,800.00 | 1 | — | — |
| 2019-08-09 | $19,800.00 | $19,800.00 | 2 | — | — |
| 2019-08-08 | $19,800.00 | $19,800.00 | 3 | — | — |
| 2019-08-07 | $19,800.00 | $19,800.00 | 2 | — | — |
| 2019-08-06 | $19,800.00 | $19,800.00 | 2 | — | — |
| 2019-08-05 | $24,750.00 | $24,750.00 | 1 | — | — |
| 2019-08-02 | $24,750.00 | $24,750.00 | 1 | — | — |
| 2019-08-01 | $24,750.00 | $24,750.00 | 3 | — | — |
| 2019-07-31 | $24,750.00 | $24,750.00 | 2 | — | — |
| 2019-07-30 | $29,700.00 | $29,700.00 | 4 | — | — |
| 2019-07-29 | $34,650.00 | $34,650.00 | 1 | — | — |
| 2019-07-26 | $39,600.00 | $39,600.00 | 1 | — | — |
| 2019-07-25 | $44,550.00 | $44,550.00 | 1 | — | — |
| 2019-07-24 | $44,550.00 | $44,550.00 | 1 | — | — |
| 2019-07-23 | $44,550.00 | $44,550.00 | 0 | — | — |
| 2019-07-22 | $44,550.00 | $44,550.00 | 1 | — | — |
| 2019-07-19 | $49,500.00 | $49,500.00 | 1 | — | — |
| 2019-07-18 | $54,450.00 | $54,450.00 | 2 | — | — |
| 2019-07-17 | $59,400.00 | $59,400.00 | 2 | — | — |
| 2019-07-16 | $49,500.00 | $49,500.00 | 2 | — | — |
| 2019-07-15 | $54,450.00 | $54,450.00 | 4 | — | — |
| 2019-07-12 | $79,200.00 | $79,200.00 | 1 | — | — |
| 2019-07-11 | $94,050.00 | $94,050.00 | 0 | — | — |
| 2019-07-10 | $99,000.00 | $99,000.00 | 0 | — | — |
| 2019-07-09 | $103,950.00 | $103,950.00 | 0 | — | — |
| 2019-07-08 | $103,950.00 | $103,950.00 | 0 | — | — |
| 2019-07-05 | $108,900.00 | $108,900.00 | 0 | — | — |
| 2019-07-03 | $103,950.00 | $103,950.00 | 0 | — | — |
| 2019-07-02 | $99,000.00 | $99,000.00 | 1 | — | — |
| 2019-07-01 | $84,150.00 | $84,150.00 | 0 | — | — |
| 2019-06-28 | $79,200.00 | $79,200.00 | 2 | — | — |
| 2019-06-27 | $89,100.00 | $89,100.00 | 1 | — | — |
| 2019-06-26 | $89,100.00 | $89,100.00 | 1 | — | — |
| 2019-06-25 | $113,850.00 | $113,850.00 | 0 | — | — |
| 2019-06-24 | $113,850.00 | $113,850.00 | 0 | — | — |
| 2019-06-21 | $138,600.00 | $138,600.00 | 0 | — | — |
| 2019-06-20 | $148,500.00 | $148,500.00 | 0 | — | — |
| 2019-06-19 | $153,450.00 | $153,450.00 | 0 | — | — |
| 2019-06-18 | $173,250.00 | $173,250.00 | 0 | — | — |
| 2019-06-17 | $173,250.00 | $173,250.00 | 0 | — | — |
| 2019-06-14 | $202,950.00 | $202,950.00 | 0 | — | — |
| 2019-06-13 | $158,400.00 | $158,400.00 | 1 | — | — |
| 2019-06-12 | $212,850.00 | $212,850.00 | 0 | — | — |
| 2019-06-11 | $242,550.00 | $242,550.00 | 0 | — | — |
| 2019-06-10 | $227,700.00 | $227,700.00 | 0 | — | — |
| 2019-06-07 | $247,500.00 | $247,500.00 | 0 | — | — |
| 2019-06-06 | $257,400.00 | $257,400.00 | 0 | — | — |
| 2019-06-05 | $237,600.00 | $237,600.00 | 0 | — | — |
| 2019-06-04 | $252,450.00 | $252,450.00 | 0 | — | — |
| 2019-06-03 | $242,550.00 | $242,550.00 | 0 | — | — |
| 2019-05-31 | $252,450.00 | $252,450.00 | 0 | — | — |
| 2019-05-30 | $252,450.00 | $252,450.00 | 0 | — | — |
| 2019-05-29 | $262,350.00 | $262,350.00 | 0 | — | — |
| 2019-05-28 | $272,250.00 | $272,250.00 | 0 | — | — |
| 2019-05-24 | $267,300.00 | $267,300.00 | 0 | — | — |
| 2019-05-23 | $272,250.00 | $272,250.00 | 0 | — | — |
| 2019-05-22 | $282,150.00 | $282,150.00 | 0 | — | — |
| 2019-05-21 | $267,300.00 | $267,300.00 | 0 | — | — |
| 2019-05-20 | $287,100.00 | $287,100.00 | 0 | — | — |
| 2019-05-17 | $301,950.00 | $301,950.00 | 0 | — | — |
| 2019-05-16 | $292,050.00 | $292,050.00 | 0 | — | — |
| 2019-05-15 | $277,200.00 | $277,200.00 | 0 | — | — |
| 2019-05-14 | $282,150.00 | $282,150.00 | 0 | — | — |
| 2019-05-13 | $292,050.00 | $292,050.00 | 0 | — | — |
| 2019-05-10 | $287,100.00 | $287,100.00 | 0 | — | — |
| 2019-05-09 | $292,050.00 | $292,050.00 | 0 | — | — |
| 2019-05-08 | $287,100.00 | $287,100.00 | 0 | — | — |
| 2019-05-07 | $292,050.00 | $292,050.00 | 0 | — | — |
| 2019-05-06 | $297,000.00 | $297,000.00 | 0 | — | — |
| 2019-05-03 | $301,950.00 | $301,950.00 | 0 | — | — |
| 2019-05-02 | $316,800.00 | $316,800.00 | 0 | — | — |
| 2019-05-01 | $311,850.00 | $311,850.00 | 0 | — | — |
| 2019-04-30 | $326,700.00 | $326,700.00 | 0 | — | — |
| 2019-04-29 | $326,700.00 | $326,700.00 | 0 | — | — |
| 2019-04-26 | $346,500.00 | $346,500.00 | 0 | — | — |
| 2019-04-25 | $346,500.00 | $346,500.00 | 0 | — | — |
| 2019-04-24 | $361,350.00 | $361,350.00 | 0 | — | — |
| 2019-04-23 | $341,550.00 | $341,550.00 | 0 | — | — |
| 2019-04-22 | $336,600.00 | $336,600.00 | 0 | — | — |
| 2019-04-18 | $351,450.00 | $351,450.00 | 0 | — | — |
| 2019-04-17 | $321,750.00 | $321,750.00 | 0 | — | — |
| 2019-04-16 | $321,750.00 | $321,750.00 | 0 | — | — |
| 2019-04-15 | $351,450.00 | $351,450.00 | 0 | — | — |
| 2019-04-12 | $346,500.00 | $346,500.00 | 0 | — | — |
| 2019-04-11 | $346,500.00 | $346,500.00 | 0 | — | — |
| 2019-04-10 | $351,450.00 | $351,450.00 | 0 | — | — |
| 2019-04-09 | $371,250.00 | $371,250.00 | 0 | — | — |
| 2019-04-08 | $415,800.00 | $415,800.00 | 0 | — | — |
| 2019-04-05 | $351,450.00 | $351,450.00 | 0 | — | — |
| 2019-04-04 | $336,600.00 | $336,600.00 | 0 | — | — |
| 2019-04-03 | $331,650.00 | $331,650.00 | 0 | — | — |
| 2019-04-02 | $321,750.00 | $321,750.00 | 0 | — | — |
| 2019-04-01 | $366,300.00 | $366,300.00 | 0 | — | — |
| 2019-03-29 | $376,200.00 | $376,200.00 | 0 | — | — |
| 2019-03-28 | $391,050.00 | $391,050.00 | 1 | — | — |
| 2019-03-27 | $331,650.00 | $331,650.00 | 0 | — | — |
| 2019-03-26 | $306,900.00 | $306,900.00 | 0 | — | — |
| 2019-03-25 | $297,000.00 | $297,000.00 | 0 | — | — |
| 2019-03-22 | $297,000.00 | $297,000.00 | 0 | — | — |
| 2019-03-21 | $277,200.00 | $277,200.00 | 0 | — | — |
| 2019-03-20 | $277,200.00 | $277,200.00 | 0 | — | — |
| 2019-03-19 | $292,050.00 | $292,050.00 | 0 | — | — |
| 2019-03-18 | $297,000.00 | $297,000.00 | 0 | — | — |
| 2019-03-15 | $282,150.00 | $282,150.00 | 0 | — | — |
| 2019-03-14 | $282,150.00 | $282,150.00 | 0 | — | — |
| 2019-03-13 | $297,000.00 | $297,000.00 | 0 | — | — |
| 2019-03-12 | $287,100.00 | $287,100.00 | 0 | — | — |
| 2019-03-11 | $292,050.00 | $292,050.00 | 0 | — | — |
| 2019-03-08 | $282,150.00 | $282,150.00 | 0 | — | — |
| 2019-03-07 | $282,150.00 | $282,150.00 | 0 | — | — |
| 2019-03-06 | $287,100.00 | $287,100.00 | 0 | — | — |
| 2019-03-05 | $297,000.00 | $297,000.00 | 0 | — | — |
| 2019-03-04 | $297,000.00 | $297,000.00 | 0 | — | — |
| 2019-03-01 | $306,900.00 | $306,900.00 | 0 | — | — |
| 2019-02-28 | $301,950.00 | $301,950.00 | 0 | — | — |
| 2019-02-27 | $311,850.00 | $311,850.00 | 0 | — | — |
| 2019-02-26 | $306,900.00 | $306,900.00 | 0 | — | — |
| 2019-02-25 | $306,900.00 | $306,900.00 | 0 | — | — |
| 2019-02-22 | $316,800.00 | $316,800.00 | 0 | — | — |
| 2019-02-21 | $311,850.00 | $311,850.00 | 0 | — | — |
| 2019-02-20 | $336,600.00 | $336,600.00 | 0 | — | — |
| 2019-02-19 | $316,800.00 | $316,800.00 | 0 | — | — |
| 2019-02-15 | $321,750.00 | $321,750.00 | 1 | — | — |
| 2019-02-14 | $336,600.00 | $336,600.00 | 0 | — | — |
| 2019-02-13 | $346,500.00 | $346,500.00 | 1 | — | — |
| 2019-02-12 | $311,850.00 | $311,850.00 | 1 | — | — |
| 2019-02-11 | $287,100.00 | $287,100.00 | 0 | — | — |
| 2019-02-08 | $287,100.00 | $287,100.00 | 0 | — | — |
| 2019-02-07 | $292,050.00 | $292,050.00 | 0 | — | — |
| 2019-02-06 | $292,050.00 | $292,050.00 | 0 | — | — |
| 2019-02-05 | $301,950.00 | $301,950.00 | 0 | — | — |
| 2019-02-04 | $301,950.00 | $301,950.00 | 0 | — | — |
| 2019-02-01 | $306,900.00 | $306,900.00 | 0 | — | — |
| 2019-01-31 | $297,000.00 | $297,000.00 | 0 | — | — |
| 2019-01-30 | $306,900.00 | $306,900.00 | 0 | — | — |
| 2019-01-29 | $321,750.00 | $321,750.00 | 0 | — | — |
| 2019-01-28 | $316,800.00 | $316,800.00 | 0 | — | — |
| 2019-01-25 | $316,800.00 | $316,800.00 | 1 | — | — |
| 2019-01-24 | $311,850.00 | $311,850.00 | 0 | — | — |
| 2019-01-23 | $311,850.00 | $311,850.00 | 0 | — | — |
| 2019-01-22 | $297,000.00 | $297,000.00 | 0 | — | — |
| 2019-01-18 | $326,700.00 | $326,700.00 | 0 | — | — |
| 2019-01-17 | $346,500.00 | $346,500.00 | 0 | — | — |
| 2019-01-16 | $331,650.00 | $331,650.00 | 0 | — | — |
| 2019-01-15 | $371,250.00 | $371,250.00 | 0 | — | — |
| 2019-01-14 | $336,600.00 | $336,600.00 | 0 | — | — |
| 2019-01-11 | $351,450.00 | $351,450.00 | 0 | — | — |
| 2019-01-10 | $381,150.00 | $381,150.00 | 0 | — | — |
| 2019-01-09 | $400,950.00 | $400,950.00 | 0 | — | — |
| 2019-01-08 | $425,700.00 | $425,700.00 | 0 | — | — |
| 2019-01-07 | $346,500.00 | $346,500.00 | 0 | — | — |
| 2019-01-04 | $321,750.00 | $321,750.00 | 0 | — | — |
| 2019-01-03 | $316,800.00 | $316,800.00 | 0 | — | — |
| 2019-01-02 | $306,900.00 | $306,900.00 | 0 | — | — |