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
- 2014-02-10 to 2026-08-27
- 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 | $5,360.00 | $5,360.00 | 132 |
| 2019-12-30 | $5,190.00 | $5,190.00 | 182 |
| 2019-12-27 | $5,490.00 | $5,490.00 | 138 |
| 2019-12-26 | $5,510.00 | $5,510.00 | 308 |
| 2019-12-24 | $5,700.00 | $5,700.00 | 311 |
| 2019-12-23 | $5,380.00 | $5,380.00 | 237 |
| 2019-12-20 | $5,040.00 | $5,040.00 | 223 |
| 2019-12-19 | $4,890.00 | $4,890.00 | 115 |
| 2019-12-18 | $5,050.00 | $5,050.00 | 279 |
| 2019-12-17 | $4,820.00 | $4,820.00 | 495 |
| 2019-12-16 | $5,240.00 | $5,240.00 | 219 |
| 2019-12-13 | $5,350.00 | $5,350.00 | 231 |
| 2019-12-12 | $5,250.00 | $5,250.00 | 256 |
| 2019-12-11 | $5,260.00 | $5,260.00 | 359 |
| 2019-12-10 | $5,530.00 | $5,530.00 | 482 |
| 2019-12-09 | $5,610.00 | $5,610.00 | 482 |
| 2019-12-06 | $5,190.00 | $5,190.00 | 433 |
| 2019-12-05 | $5,390.00 | $5,390.00 | 1,362 |
| 2019-12-04 | $5,650.00 | $5,650.00 | 560 |
| 2019-12-03 | $6,000.00 | $6,000.00 | 1,004 |
| 2019-12-02 | $6,050.00 | $6,050.00 | 2,160 |
| 2019-11-29 | $6,990.00 | $6,990.00 | 6,140 |
| 2019-11-27 | $6,270.00 | $6,270.00 | 22,553 |
| 2019-11-26 | $4,620.00 | $4,620.00 | 3,379 |
| 2019-11-25 | $3,590.00 | $3,590.00 | 567 |
| 2019-11-22 | $3,580.00 | $3,580.00 | 1,919 |
| 2019-11-21 | $3,390.00 | $3,390.00 | 27,440 |
| 2019-11-20 | $2,450.00 | $2,450.00 | 178 |
| 2019-11-19 | $2,550.00 | $2,550.00 | 76 |
| 2019-11-18 | $2,490.00 | $2,490.00 | 143 |
| 2019-11-15 | $2,670.00 | $2,670.00 | 77 |
| 2019-11-14 | $2,750.00 | $2,750.00 | 74 |
| 2019-11-13 | $2,860.00 | $2,860.00 | 98 |
| 2019-11-12 | $3,040.00 | $3,040.00 | 86 |
| 2019-11-11 | $3,070.00 | $3,070.00 | 51 |
| 2019-11-08 | $3,260.00 | $3,260.00 | 132 |
| 2019-11-07 | $3,080.00 | $3,080.00 | 701 |
| 2019-11-06 | $2,950.00 | $2,950.00 | 98 |
| 2019-11-05 | $3,100.00 | $3,100.00 | 32 |
| 2019-11-04 | $3,200.00 | $3,200.00 | 35 |
| 2019-11-01 | $3,110.00 | $3,110.00 | 145 |
| 2019-10-31 | $3,140.00 | $3,140.00 | 65 |
| 2019-10-30 | $3,140.00 | $3,140.00 | 159 |
| 2019-10-29 | $3,170.00 | $3,170.00 | 152 |
| 2019-10-28 | $3,340.00 | $3,340.00 | 138 |
| 2019-10-25 | $3,360.00 | $3,360.00 | 303 |
| 2019-10-24 | $3,570.00 | $3,570.00 | 479 |
| 2019-10-23 | $3,450.00 | $3,450.00 | 327 |
| 2019-10-22 | $3,380.00 | $3,380.00 | 245 |
| 2019-10-21 | $3,410.00 | $3,410.00 | 451 |
| 2019-10-18 | $3,420.00 | $3,420.00 | 2,081 |
| 2019-10-17 | $3,580.00 | $3,580.00 | 37,819 |
| 2019-10-16 | $2,500.00 | $2,500.00 | 128 |
| 2019-10-15 | $2,630.00 | $2,630.00 | 90 |
| 2019-10-14 | $2,250.00 | $2,250.00 | 48 |
| 2019-10-11 | $2,290.00 | $2,290.00 | 18 |
| 2019-10-10 | $2,310.00 | $2,310.00 | 21 |
| 2019-10-09 | $2,400.00 | $2,400.00 | 32 |
| 2019-10-08 | $2,470.00 | $2,470.00 | 28 |
| 2019-10-07 | $2,350.00 | $2,350.00 | 10 |
| 2019-10-04 | $2,390.00 | $2,390.00 | 9 |
| 2019-10-03 | $2,390.00 | $2,390.00 | 184 |
| 2019-10-02 | $2,450.00 | $2,450.00 | 73 |
| 2019-10-01 | $2,270.00 | $2,270.00 | 73 |
| 2019-09-30 | $2,420.00 | $2,420.00 | 49 |
| 2019-09-27 | $2,480.00 | $2,480.00 | 49 |
| 2019-09-26 | $2,510.00 | $2,510.00 | 98 |
| 2019-09-25 | $2,640.00 | $2,640.00 | 53 |
| 2019-09-24 | $2,710.00 | $2,710.00 | 49 |
| 2019-09-23 | $2,830.00 | $2,830.00 | 49 |
| 2019-09-20 | $2,730.00 | $2,730.00 | 101 |
| 2019-09-19 | $2,880.00 | $2,880.00 | 115 |
| 2019-09-18 | $3,020.00 | $3,020.00 | 87 |
| 2019-09-17 | $2,990.00 | $2,990.00 | 78 |
| 2019-09-16 | $2,960.00 | $2,960.00 | 59 |
| 2019-09-13 | $3,060.00 | $3,060.00 | 125 |
| 2019-09-12 | $3,030.00 | $3,030.00 | 218 |
| 2019-09-11 | $2,755.00 | $2,755.00 | 94 |
| 2019-09-10 | $2,910.00 | $2,910.00 | 119 |
| 2019-09-09 | $2,650.00 | $2,650.00 | 62 |
| 2019-09-06 | $2,640.00 | $2,640.00 | 84 |
| 2019-09-05 | $2,560.00 | $2,560.00 | 62 |
| 2019-09-04 | $2,560.00 | $2,560.00 | 502 |
| 2019-09-03 | $2,530.00 | $2,530.00 | 173 |
| 2019-08-30 | $2,450.00 | $2,450.00 | 76 |
| 2019-08-29 | $2,380.00 | $2,380.00 | 50 |
| 2019-08-28 | $2,410.00 | $2,410.00 | 56 |
| 2019-08-27 | $2,420.00 | $2,420.00 | 55 |
| 2019-08-26 | $2,390.00 | $2,390.00 | 38 |
| 2019-08-23 | $2,450.00 | $2,450.00 | 176 |
| 2019-08-22 | $2,375.00 | $2,375.00 | 64 |
| 2019-08-21 | $2,410.00 | $2,410.00 | 77 |
| 2019-08-20 | $2,510.00 | $2,510.00 | 134 |
| 2019-08-19 | $2,500.00 | $2,500.00 | 1,118 |
| 2019-08-16 | $2,650.00 | $2,650.00 | 848 |
| 2019-08-15 | $2,090.00 | $2,090.00 | 60 |
| 2019-08-14 | $2,130.00 | $2,130.00 | 104 |
| 2019-08-13 | $2,230.00 | $2,230.00 | 77 |
| 2019-08-12 | $2,340.00 | $2,340.00 | 77 |
| 2019-08-09 | $2,210.00 | $2,210.00 | 86 |
| 2019-08-08 | $2,190.00 | $2,190.00 | 153 |
| 2019-08-07 | $2,220.00 | $2,220.00 | 136 |
| 2019-08-06 | $2,320.00 | $2,320.00 | 126 |
| 2019-08-05 | $2,400.00 | $2,400.00 | 125 |
| 2019-08-02 | $2,530.00 | $2,530.00 | 234 |
| 2019-08-01 | $2,840.00 | $2,840.00 | 187 |
| 2019-07-31 | $2,960.00 | $2,960.00 | 692 |
| 2019-07-30 | $2,970.00 | $2,970.00 | 852 |
| 2019-07-29 | $3,250.00 | $3,250.00 | 1,233 |
| 2019-07-26 | $2,920.00 | $2,920.00 | 294 |
| 2019-07-25 | $2,930.00 | $2,930.00 | 146 |
| 2019-07-24 | $3,010.00 | $3,010.00 | 386 |
| 2019-07-23 | $3,205.00 | $3,205.00 | 144 |
| 2019-07-22 | $3,580.00 | $3,580.00 | 139 |
| 2019-07-19 | $3,560.00 | $3,560.00 | 110 |
| 2019-07-18 | $3,620.00 | $3,620.00 | 137 |
| 2019-07-17 | $3,650.00 | $3,650.00 | 296 |
| 2019-07-16 | $3,750.00 | $3,750.00 | 213 |
| 2019-07-15 | $3,850.00 | $3,850.00 | 194 |
| 2019-07-12 | $4,010.00 | $4,010.00 | 615 |
| 2019-07-11 | $4,040.00 | $4,040.00 | 272 |
| 2019-07-10 | $4,120.00 | $4,120.00 | 1,740 |
| 2019-07-09 | $3,740.00 | $3,740.00 | 230 |
| 2019-07-08 | $3,860.00 | $3,860.00 | 221 |
| 2019-07-05 | $3,870.00 | $3,870.00 | 740 |
| 2019-07-03 | $3,640.00 | $3,640.00 | 298 |
| 2019-07-02 | $3,730.00 | $3,730.00 | 664 |
| 2019-07-01 | $4,000.00 | $4,000.00 | 353 |
| 2019-06-28 | $4,170.00 | $4,170.00 | 443 |
| 2019-06-27 | $4,220.00 | $4,220.00 | 601 |
| 2019-06-26 | $4,140.00 | $4,140.00 | 812 |
| 2019-06-25 | $4,580.00 | $4,580.00 | 579 |
| 2019-06-24 | $4,960.00 | $4,960.00 | 858 |
| 2019-06-21 | $5,200.00 | $5,200.00 | 8,901 |
| 2019-06-20 | $4,290.00 | $4,290.00 | 2,066 |
| 2019-06-19 | $4,740.00 | $4,740.00 | 1,043 |
| 2019-06-18 | $5,300.00 | $5,300.00 | 4,213 |
| 2019-06-17 | $9,710.00 | $9,710.00 | 5,058 |
| 2019-06-14 | $8,890.00 | $8,890.00 | 468 |
| 2019-06-13 | $10,110.00 | $10,110.00 | 708 |
| 2019-06-12 | $7,950.00 | $7,950.00 | 511 |
| 2019-06-11 | $9,500.00 | $9,500.00 | 2,696 |
| 2019-06-10 | $7,000.00 | $7,000.00 | 302 |
| 2019-06-07 | $7,980.00 | $7,980.00 | 4,933 |
| 2019-06-06 | $7,080.00 | $7,080.00 | 7,825 |
| 2019-06-05 | $5,000.00 | $5,000.00 | 141 |
| 2019-06-04 | $5,535.00 | $5,535.00 | 245 |
| 2019-06-03 | $5,600.00 | $5,600.00 | 442 |
| 2019-05-31 | $7,490.00 | $7,490.00 | 100 |
| 2019-05-30 | $8,400.00 | $8,400.00 | 27 |
| 2019-05-29 | $8,540.00 | $8,540.00 | 42 |
| 2019-05-28 | $8,260.00 | $8,260.00 | 29 |
| 2019-05-24 | $7,840.00 | $7,840.00 | 53 |
| 2019-05-23 | $9,170.00 | $9,170.00 | 163 |
| 2019-05-22 | $7,700.00 | $7,700.00 | 32 |
| 2019-05-21 | $8,050.00 | $8,050.00 | 29 |
| 2019-05-20 | $8,260.00 | $8,260.00 | 44 |
| 2019-05-17 | $8,190.00 | $8,190.00 | 28 |
| 2019-05-16 | $8,470.00 | $8,470.00 | 45 |
| 2019-05-15 | $8,750.00 | $8,750.00 | 33 |
| 2019-05-14 | $8,960.00 | $8,960.00 | 47 |
| 2019-05-13 | $8,960.00 | $8,960.00 | 33 |
| 2019-05-10 | $8,960.00 | $8,960.00 | 49 |
| 2019-05-09 | $9,660.00 | $9,660.00 | 110 |
| 2019-05-08 | $8,960.00 | $8,960.00 | 72 |
| 2019-05-07 | $9,730.00 | $9,730.00 | 57 |
| 2019-05-06 | $10,290.00 | $10,290.00 | 65 |
| 2019-05-03 | $10,290.00 | $10,290.00 | 96 |
| 2019-05-02 | $11,760.00 | $11,760.00 | 260 |
| 2019-05-01 | $11,200.00 | $11,200.00 | 649 |
| 2019-04-30 | $8,890.00 | $8,890.00 | 150 |
| 2019-04-29 | $7,910.00 | $7,910.00 | 81 |
| 2019-04-26 | $7,700.00 | $7,700.00 | 127 |
| 2019-04-25 | $8,050.00 | $8,050.00 | 471 |
| 2019-04-24 | $14,210.00 | $14,210.00 | 4 |
| 2019-04-23 | $14,000.00 | $14,000.00 | 7 |
| 2019-04-22 | $14,700.00 | $14,700.00 | 5 |
| 2019-04-18 | $15,960.00 | $15,960.00 | 4 |
| 2019-04-17 | $16,310.00 | $16,310.00 | 3 |
| 2019-04-16 | $16,450.00 | $16,450.00 | 6 |
| 2019-04-15 | $17,430.00 | $17,430.00 | 4 |
| 2019-04-12 | $18,060.00 | $18,060.00 | 10 |
| 2019-04-11 | $19,390.00 | $19,390.00 | 27 |
| 2019-04-10 | $16,310.00 | $16,310.00 | 6 |
| 2019-04-09 | $18,480.00 | $18,480.00 | 14 |
| 2019-04-08 | $16,590.00 | $16,590.00 | 7 |
| 2019-04-05 | $17,430.00 | $17,430.00 | 6 |
| 2019-04-04 | $18,200.00 | $18,200.00 | 7 |
| 2019-04-03 | $18,270.00 | $18,270.00 | 14 |
| 2019-04-02 | $19,460.00 | $19,460.00 | 49 |
| 2019-04-01 | $15,190.00 | $15,190.00 | 9 |
| 2019-03-29 | $15,750.00 | $15,750.00 | 5 |
| 2019-03-28 | $16,030.00 | $16,030.00 | 4 |
| 2019-03-27 | $15,750.00 | $15,750.00 | 5 |
| 2019-03-26 | $16,170.00 | $16,170.00 | 4 |
| 2019-03-25 | $16,170.00 | $16,170.00 | 4 |
| 2019-03-22 | $16,450.00 | $16,450.00 | 3 |
| 2019-03-21 | $17,990.00 | $17,990.00 | 2 |
| 2019-03-20 | $18,690.00 | $18,690.00 | 3 |
| 2019-03-19 | $19,250.00 | $19,250.00 | 8 |
| 2019-03-18 | $21,700.00 | $21,700.00 | 11 |
| 2019-03-15 | $17,500.00 | $17,500.00 | 4 |
| 2019-03-14 | $16,800.00 | $16,800.00 | 4 |
| 2019-03-13 | $18,900.00 | $18,900.00 | 16 |
| 2019-03-12 | $17,430.00 | $17,430.00 | 2 |
| 2019-03-11 | $17,010.00 | $17,010.00 | 2 |
| 2019-03-08 | $16,660.00 | $16,660.00 | 2 |
| 2019-03-07 | $16,660.00 | $16,660.00 | 3 |
| 2019-03-06 | $15,750.00 | $15,750.00 | 3 |
| 2019-03-05 | $16,730.00 | $16,730.00 | 2 |
| 2019-03-04 | $16,800.00 | $16,800.00 | 6 |
| 2019-03-01 | $17,220.00 | $17,220.00 | 26 |
| 2019-02-28 | $16,730.00 | $16,730.00 | 1 |
| 2019-02-27 | $17,010.00 | $17,010.00 | 4 |
| 2019-02-26 | $16,870.00 | $16,870.00 | 10 |
| 2019-02-25 | $15,750.00 | $15,750.00 | 3 |
| 2019-02-22 | $16,100.00 | $16,100.00 | 2 |
| 2019-02-21 | $16,170.00 | $16,170.00 | 1 |
| 2019-02-20 | $16,100.00 | $16,100.00 | 2 |
| 2019-02-19 | $15,750.00 | $15,750.00 | 7 |
| 2019-02-15 | $16,800.00 | $16,800.00 | 6 |
| 2019-02-14 | $18,900.00 | $18,900.00 | 1 |
| 2019-02-13 | $17,500.00 | $17,500.00 | 2 |
| 2019-02-12 | $18,130.00 | $18,130.00 | 1 |
| 2019-02-11 | $18,550.00 | $18,550.00 | 3 |
| 2019-02-08 | $18,270.00 | $18,270.00 | 2 |
| 2019-02-07 | $18,900.00 | $18,900.00 | 5 |
| 2019-02-06 | $18,410.00 | $18,410.00 | 9 |
| 2019-02-05 | $21,700.00 | $21,700.00 | 1 |
| 2019-02-04 | $21,770.00 | $21,770.00 | 3 |
| 2019-02-01 | $21,000.00 | $21,000.00 | 2 |
| 2019-01-31 | $21,700.00 | $21,700.00 | 7 |
| 2019-01-30 | $18,900.00 | $18,900.00 | 3 |
| 2019-01-29 | $23,380.00 | $23,380.00 | 1 |
| 2019-01-28 | $22,400.00 | $22,400.00 | 1 |
| 2019-01-25 | $23,100.00 | $23,100.00 | 1 |
| 2019-01-24 | $22,750.00 | $22,750.00 | 0 |
| 2019-01-23 | $22,750.00 | $22,750.00 | 1 |
| 2019-01-22 | $22,820.00 | $22,820.00 | 0 |
| 2019-01-18 | $23,450.00 | $23,450.00 | 0 |
| 2019-01-17 | $22,400.00 | $22,400.00 | 0 |
| 2019-01-16 | $22,960.00 | $22,960.00 | 1 |
| 2019-01-15 | $23,100.00 | $23,100.00 | 1 |
| 2019-01-14 | $23,660.00 | $23,660.00 | 2 |
| 2019-01-11 | $25,130.00 | $25,130.00 | 1 |
| 2019-01-10 | $25,410.00 | $25,410.00 | 3 |
| 2019-01-09 | $22,820.00 | $22,820.00 | 1 |
| 2019-01-08 | $22,820.00 | $22,820.00 | 0 |
| 2019-01-07 | $24,710.00 | $24,710.00 | 1 |
| 2019-01-04 | $23,100.00 | $23,100.00 | 1 |
| 2019-01-03 | $22,400.00 | $22,400.00 | 2 |
| 2019-01-02 | $20,370.00 | $20,370.00 | 1 |