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
- 2007-05-16 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 | $612,000.00 | $612,000.00 | 0 | — | — |
| 2019-12-30 | $630,000.00 | $630,000.00 | 0 | — | — |
| 2019-12-27 | $624,000.00 | $624,000.00 | 0 | — | — |
| 2019-12-26 | $636,000.00 | $636,000.00 | 0 | — | — |
| 2019-12-24 | $642,000.00 | $642,000.00 | 0 | — | — |
| 2019-12-23 | $636,000.00 | $636,000.00 | 0 | — | — |
| 2019-12-20 | $624,000.00 | $624,000.00 | 0 | — | — |
| 2019-12-19 | $672,000.00 | $672,000.00 | 0 | — | — |
| 2019-12-18 | $702,000.00 | $702,000.00 | 0 | — | — |
| 2019-12-17 | $708,000.00 | $708,000.00 | 0 | — | — |
| 2019-12-16 | $702,000.00 | $702,000.00 | 0 | — | — |
| 2019-12-13 | $684,000.00 | $684,000.00 | 0 | — | — |
| 2019-12-12 | $714,000.00 | $714,000.00 | 0 | — | — |
| 2019-12-11 | $708,000.00 | $708,000.00 | 0 | — | — |
| 2019-12-10 | $708,000.00 | $708,000.00 | 0 | — | — |
| 2019-12-09 | $714,000.00 | $714,000.00 | 0 | — | — |
| 2019-12-06 | $690,000.00 | $690,000.00 | 0 | — | — |
| 2019-12-05 | $702,000.00 | $702,000.00 | 0 | — | — |
| 2019-12-04 | $672,000.00 | $672,000.00 | 0 | — | — |
| 2019-12-03 | $684,000.00 | $684,000.00 | 0 | — | — |
| 2019-12-02 | $666,000.00 | $666,000.00 | 0 | — | — |
| 2019-11-29 | $708,000.00 | $708,000.00 | 0 | — | — |
| 2019-11-27 | $702,000.00 | $702,000.00 | 0 | — | — |
| 2019-11-26 | $708,000.00 | $708,000.00 | 0 | — | — |
| 2019-11-25 | $654,000.00 | $654,000.00 | 0 | — | — |
| 2019-11-22 | $666,000.00 | $666,000.00 | 0 | — | — |
| 2019-11-21 | $708,000.00 | $708,000.00 | 0 | — | — |
| 2019-11-20 | $654,000.00 | $654,000.00 | 0 | — | — |
| 2019-11-19 | $702,000.00 | $702,000.00 | 0 | — | — |
| 2019-11-18 | $690,000.00 | $690,000.00 | 0 | — | — |
| 2019-11-15 | $702,000.00 | $702,000.00 | 0 | — | — |
| 2019-11-14 | $678,000.00 | $678,000.00 | 0 | — | — |
| 2019-11-13 | $708,000.00 | $708,000.00 | 0 | — | — |
| 2019-11-12 | $714,000.00 | $714,000.00 | 0 | — | — |
| 2019-11-11 | $738,000.00 | $738,000.00 | 0 | — | — |
| 2019-11-08 | $750,000.00 | $750,000.00 | 0 | — | — |
| 2019-11-07 | $756,000.00 | $756,000.00 | 0 | — | — |
| 2019-11-06 | $774,000.00 | $774,000.00 | 0 | — | — |
| 2019-11-05 | $762,000.00 | $762,000.00 | 0 | — | — |
| 2019-11-04 | $768,000.00 | $768,000.00 | 0 | — | — |
| 2019-11-01 | $768,000.00 | $768,000.00 | 0 | — | — |
| 2019-10-31 | $732,000.00 | $732,000.00 | 0 | — | — |
| 2019-10-30 | $756,000.00 | $756,000.00 | 0 | — | — |
| 2019-10-29 | $744,000.00 | $744,000.00 | 0 | — | — |
| 2019-10-28 | $726,000.00 | $726,000.00 | 0 | — | — |
| 2019-10-25 | $744,000.00 | $744,000.00 | 0 | — | — |
| 2019-10-24 | $780,000.00 | $780,000.00 | 0 | — | — |
| 2019-10-23 | $774,000.00 | $774,000.00 | 0 | — | — |
| 2019-10-22 | $792,000.00 | $792,000.00 | 0 | — | — |
| 2019-10-21 | $768,000.00 | $768,000.00 | 0 | — | — |
| 2019-10-18 | $750,000.00 | $750,000.00 | 0 | — | — |
| 2019-10-17 | $768,000.00 | $768,000.00 | 0 | — | — |
| 2019-10-16 | $780,000.00 | $780,000.00 | 0 | — | — |
| 2019-10-15 | $756,000.00 | $756,000.00 | 0 | — | — |
| 2019-10-14 | $780,000.00 | $780,000.00 | 0 | — | — |
| 2019-10-11 | $810,000.00 | $810,000.00 | 1 | — | — |
| 2019-10-10 | $660,000.00 | $660,000.00 | 0 | — | — |
| 2019-10-09 | $702,000.00 | $702,000.00 | 0 | — | — |
| 2019-10-08 | $666,000.00 | $666,000.00 | 0 | — | — |
| 2019-10-07 | $726,000.00 | $726,000.00 | 0 | — | — |
| 2019-10-04 | $726,000.00 | $726,000.00 | 0 | — | — |
| 2019-10-03 | $726,000.00 | $726,000.00 | 0 | — | — |
| 2019-10-02 | $720,000.00 | $720,000.00 | 0 | — | — |
| 2019-10-01 | $744,000.00 | $744,000.00 | 0 | — | — |
| 2019-09-30 | $768,000.00 | $768,000.00 | 0 | — | — |
| 2019-09-27 | $726,000.00 | $726,000.00 | 0 | — | — |
| 2019-09-26 | $738,000.00 | $738,000.00 | 0 | — | — |
| 2019-09-25 | $762,000.00 | $762,000.00 | 0 | — | — |
| 2019-09-24 | $780,000.00 | $780,000.00 | 0 | — | — |
| 2019-09-23 | $816,000.00 | $816,000.00 | 0 | — | — |
| 2019-09-20 | $864,000.00 | $864,000.00 | 0 | — | — |
| 2019-09-19 | $864,000.00 | $864,000.00 | 1 | — | — |
| 2019-09-18 | $822,000.00 | $822,000.00 | 0 | — | — |
| 2019-09-17 | $864,000.00 | $864,000.00 | 0 | — | — |
| 2019-09-16 | $912,000.00 | $912,000.00 | 0 | — | — |
| 2019-09-13 | $858,000.00 | $858,000.00 | 0 | — | — |
| 2019-09-12 | $882,000.00 | $882,000.00 | 0 | — | — |
| 2019-09-11 | $960,000.00 | $960,000.00 | 0 | — | — |
| 2019-09-10 | $936,000.00 | $936,000.00 | 0 | — | — |
| 2019-09-09 | $918,000.00 | $918,000.00 | 0 | — | — |
| 2019-09-06 | $810,000.00 | $810,000.00 | 0 | — | — |
| 2019-09-05 | $798,000.00 | $798,000.00 | 0 | — | — |
| 2019-09-04 | $804,000.00 | $804,000.00 | 0 | — | — |
| 2019-09-03 | $768,000.00 | $768,000.00 | 1 | — | — |
| 2019-08-30 | $726,000.00 | $726,000.00 | 0 | — | — |
| 2019-08-29 | $804,000.00 | $804,000.00 | 1 | — | — |
| 2019-08-28 | $822,000.00 | $822,000.00 | 5 | — | — |
| 2019-08-27 | $678,000.00 | $678,000.00 | 11 | — | — |
| 2019-08-26 | $504,000.00 | $504,000.00 | 0 | — | — |
| 2019-08-23 | $486,000.00 | $486,000.00 | 0 | — | — |
| 2019-08-22 | $534,000.00 | $534,000.00 | 0 | — | — |
| 2019-08-21 | $564,000.00 | $564,000.00 | 0 | — | — |
| 2019-08-20 | $576,000.00 | $576,000.00 | 0 | — | — |
| 2019-08-19 | $612,000.00 | $612,000.00 | 0 | — | — |
| 2019-08-16 | $630,000.00 | $630,000.00 | 0 | — | — |
| 2019-08-15 | $612,000.00 | $612,000.00 | 0 | — | — |
| 2019-08-14 | $714,000.00 | $714,000.00 | 0 | — | — |
| 2019-08-13 | $714,000.00 | $714,000.00 | 0 | — | — |
| 2019-08-12 | $756,000.00 | $756,000.00 | 0 | — | — |
| 2019-08-09 | $750,000.00 | $750,000.00 | 0 | — | — |
| 2019-08-08 | $774,000.00 | $774,000.00 | 0 | — | — |
| 2019-08-07 | $738,000.00 | $738,000.00 | 0 | — | — |
| 2019-08-06 | $822,000.00 | $822,000.00 | 0 | — | — |
| 2019-08-05 | $798,000.00 | $798,000.00 | 2 | — | — |
| 2019-08-02 | $840,000.00 | $840,000.00 | 0 | — | — |
| 2019-08-01 | $720,000.00 | $720,000.00 | 0 | — | — |
| 2019-07-31 | $690,000.00 | $690,000.00 | 0 | — | — |
| 2019-07-30 | $720,000.00 | $720,000.00 | 0 | — | — |
| 2019-07-29 | $720,000.00 | $720,000.00 | 0 | — | — |
| 2019-07-26 | $762,000.00 | $762,000.00 | 0 | — | — |
| 2019-07-25 | $666,000.00 | $666,000.00 | 0 | — | — |
| 2019-07-24 | $684,000.00 | $684,000.00 | 0 | — | — |
| 2019-07-23 | $720,000.00 | $720,000.00 | 0 | — | — |
| 2019-07-22 | $744,000.00 | $744,000.00 | 0 | — | — |
| 2019-07-19 | $738,000.00 | $738,000.00 | 0 | — | — |
| 2019-07-18 | $732,000.00 | $732,000.00 | 0 | — | — |
| 2019-07-17 | $762,000.00 | $762,000.00 | 0 | — | — |
| 2019-07-16 | $810,000.00 | $810,000.00 | 0 | — | — |
| 2019-07-15 | $852,000.00 | $852,000.00 | 0 | — | — |
| 2019-07-12 | $852,000.00 | $852,000.00 | 0 | — | — |
| 2019-07-11 | $876,000.00 | $876,000.00 | 0 | — | — |
| 2019-07-10 | $870,000.00 | $870,000.00 | 0 | — | — |
| 2019-07-09 | $876,000.00 | $876,000.00 | 0 | — | — |
| 2019-07-08 | $852,000.00 | $852,000.00 | 0 | — | — |
| 2019-07-05 | $882,000.00 | $882,000.00 | 0 | — | — |
| 2019-07-03 | $906,000.00 | $906,000.00 | 0 | — | — |
| 2019-07-02 | $960,000.00 | $960,000.00 | 1 | — | — |
| 2019-07-01 | $840,000.00 | $840,000.00 | 0 | — | — |
| 2019-06-28 | $870,000.00 | $870,000.00 | 0 | — | — |
| 2019-06-27 | $858,000.00 | $858,000.00 | 0 | — | — |
| 2019-06-26 | $900,000.00 | $900,000.00 | 0 | — | — |
| 2019-06-25 | $846,000.00 | $846,000.00 | 0 | — | — |
| 2019-06-24 | $900,000.00 | $900,000.00 | 0 | — | — |
| 2019-06-21 | $930,000.00 | $930,000.00 | 0 | — | — |
| 2019-06-20 | $930,000.00 | $930,000.00 | 1 | — | — |
| 2019-06-19 | $852,000.00 | $852,000.00 | 1 | — | — |
| 2019-06-18 | $1.01M | $1.01M | 2 | — | — |
| 2019-06-17 | $1.74M | $1.74M | 1 | — | — |
| 2019-06-14 | $1.64M | $1.64M | 1 | — | — |
| 2019-06-13 | $1.54M | $1.54M | 0 | — | — |
| 2019-06-12 | $1.5M | $1.5M | 0 | — | — |
| 2019-06-11 | $1.57M | $1.57M | 0 | — | — |
| 2019-06-10 | $1.58M | $1.58M | 0 | — | — |
| 2019-06-07 | $1.6M | $1.6M | 0 | — | — |
| 2019-06-06 | $1.62M | $1.62M | 0 | — | — |
| 2019-06-05 | $1.55M | $1.55M | 0 | — | — |
| 2019-06-04 | $1.49M | $1.49M | 0 | — | — |
| 2019-06-03 | $1.51M | $1.51M | 0 | — | — |
| 2019-05-31 | $1.6M | $1.6M | 0 | — | — |
| 2019-05-30 | $1.52M | $1.52M | 0 | — | — |
| 2019-05-29 | $1.52M | $1.52M | 0 | — | — |
| 2019-05-28 | $1.69M | $1.69M | 0 | — | — |
| 2019-05-24 | $1.79M | $1.79M | 0 | — | — |
| 2019-05-23 | $1.78M | $1.78M | 0 | — | — |
| 2019-05-22 | $1.79M | $1.79M | 0 | — | — |
| 2019-05-21 | $1.81M | $1.81M | 0 | — | — |
| 2019-05-20 | $1.81M | $1.81M | 0 | — | — |
| 2019-05-17 | $1.85M | $1.85M | 0 | — | — |
| 2019-05-16 | $1.87M | $1.87M | 1 | — | — |
| 2019-05-15 | $1.92M | $1.92M | 1 | — | — |
| 2019-05-14 | $2.08M | $2.08M | 3 | — | — |
| 2019-05-13 | $2.75M | $2.75M | 0 | — | — |
| 2019-05-10 | $2.85M | $2.85M | 0 | — | — |
| 2019-05-09 | $2.95M | $2.95M | 0 | — | — |
| 2019-05-08 | $2.83M | $2.83M | 0 | — | — |
| 2019-05-07 | $2.85M | $2.85M | 0 | — | — |
| 2019-05-06 | $2.82M | $2.82M | 0 | — | — |
| 2019-05-03 | $2.77M | $2.77M | 0 | — | — |
| 2019-05-02 | $2.84M | $2.84M | 0 | — | — |
| 2019-05-01 | $2.63M | $2.63M | 0 | — | — |
| 2019-04-30 | $2.9M | $2.9M | 2 | — | — |
| 2019-04-29 | $2.62M | $2.62M | 0 | — | — |
| 2019-04-26 | $2.58M | $2.58M | 0 | — | — |
| 2019-04-25 | $2.54M | $2.54M | 0 | — | — |
| 2019-04-24 | $2.45M | $2.45M | 0 | — | — |
| 2019-04-23 | $2.46M | $2.46M | 0 | — | — |
| 2019-04-22 | $2.48M | $2.48M | 0 | — | — |
| 2019-04-18 | $2.5M | $2.5M | 0 | — | — |
| 2019-04-17 | $2.54M | $2.54M | 0 | — | — |
| 2019-04-16 | $2.59M | $2.59M | 0 | — | — |
| 2019-04-15 | $2.63M | $2.63M | 0 | — | — |
| 2019-04-12 | $2.59M | $2.59M | 0 | — | — |
| 2019-04-11 | $2.6M | $2.6M | 0 | — | — |
| 2019-04-10 | $2.54M | $2.54M | 0 | — | — |
| 2019-04-09 | $2.66M | $2.66M | 0 | — | — |
| 2019-04-08 | $2.54M | $2.54M | 0 | — | — |
| 2019-04-05 | $2.42M | $2.42M | 0 | — | — |
| 2019-04-04 | $2.39M | $2.39M | 0 | — | — |
| 2019-04-03 | $2.3M | $2.3M | 0 | — | — |
| 2019-04-02 | $2.35M | $2.35M | 0 | — | — |
| 2019-04-01 | $2.29M | $2.29M | 0 | — | — |
| 2019-03-29 | $2.23M | $2.23M | 0 | — | — |
| 2019-03-28 | $2.24M | $2.24M | 0 | — | — |
| 2019-03-27 | $2.24M | $2.24M | 0 | — | — |
| 2019-03-26 | $2.24M | $2.24M | 0 | — | — |
| 2019-03-25 | $2.26M | $2.26M | 0 | — | — |
| 2019-03-22 | $2.18M | $2.18M | 0 | — | — |
| 2019-03-21 | $2.3M | $2.3M | 0 | — | — |
| 2019-03-20 | $2.29M | $2.29M | 0 | — | — |
| 2019-03-19 | $2.15M | $2.15M | 1 | — | — |
| 2019-03-18 | $2.27M | $2.27M | 0 | — | — |
| 2019-03-15 | $2.24M | $2.24M | 0 | — | — |
| 2019-03-14 | $2.28M | $2.28M | 0 | — | — |
| 2019-03-13 | $2.42M | $2.42M | 0 | — | — |
| 2019-03-12 | $2.41M | $2.41M | 0 | — | — |
| 2019-03-11 | $2.44M | $2.44M | 0 | — | — |
| 2019-03-08 | $2.48M | $2.48M | 0 | — | — |
| 2019-03-07 | $2.49M | $2.49M | 0 | — | — |
| 2019-03-06 | $2.71M | $2.71M | 0 | — | — |
| 2019-03-05 | $2.8M | $2.8M | 0 | — | — |
| 2019-03-04 | $2.91M | $2.91M | 1 | — | — |
| 2019-03-01 | $2.52M | $2.52M | 1 | — | — |
| 2019-02-28 | $2.16M | $2.16M | 0 | — | — |
| 2019-02-27 | $2.07M | $2.07M | 0 | — | — |
| 2019-02-26 | $2.1M | $2.1M | 0 | — | — |
| 2019-02-25 | $2.05M | $2.05M | 0 | — | — |
| 2019-02-22 | $2.03M | $2.03M | 0 | — | — |
| 2019-02-21 | $2.05M | $2.05M | 0 | — | — |
| 2019-02-20 | $2.05M | $2.05M | 0 | — | — |
| 2019-02-19 | $2.06M | $2.06M | 0 | — | — |
| 2019-02-15 | $2.05M | $2.05M | 0 | — | — |
| 2019-02-14 | $2.14M | $2.14M | 1 | — | — |
| 2019-02-13 | $2.05M | $2.05M | 0 | — | — |
| 2019-02-12 | $2.05M | $2.05M | 0 | — | — |
| 2019-02-11 | $2.02M | $2.02M | 0 | — | — |
| 2019-02-08 | $2.08M | $2.08M | 0 | — | — |
| 2019-02-07 | $2.02M | $2.02M | 0 | — | — |
| 2019-02-06 | $2.09M | $2.09M | 0 | — | — |
| 2019-02-05 | $2.04M | $2.04M | 0 | — | — |
| 2019-02-04 | $2.1M | $2.1M | 1 | — | — |
| 2019-02-01 | $2.27M | $2.27M | 1 | — | — |
| 2019-01-31 | $2M | $2M | 0 | — | — |
| 2019-01-30 | $2.08M | $2.08M | 1 | — | — |
| 2019-01-29 | $2.27M | $2.27M | 2 | — | — |
| 2019-01-28 | $2.03M | $2.03M | 2 | — | — |
| 2019-01-25 | $1.91M | $1.91M | 2 | — | — |
| 2019-01-24 | $1.57M | $1.57M | 0 | — | — |
| 2019-01-23 | $1.62M | $1.62M | 0 | — | — |
| 2019-01-22 | $1.65M | $1.65M | 0 | — | — |
| 2019-01-18 | $1.66M | $1.66M | 0 | — | — |
| 2019-01-17 | $1.76M | $1.76M | 0 | — | — |
| 2019-01-16 | $1.79M | $1.79M | 0 | — | — |
| 2019-01-15 | $1.82M | $1.82M | 0 | — | — |
| 2019-01-14 | $1.86M | $1.86M | 0 | — | — |
| 2019-01-11 | $1.79M | $1.79M | 0 | — | — |
| 2019-01-10 | $1.78M | $1.78M | 0 | — | — |
| 2019-01-09 | $1.79M | $1.79M | 0 | — | — |
| 2019-01-08 | $1.75M | $1.75M | 0 | — | — |
| 2019-01-07 | $1.75M | $1.75M | 0 | — | — |
| 2019-01-04 | $1.76M | $1.76M | 0 | — | — |
| 2019-01-03 | $1.75M | $1.75M | 0 | — | — |
| 2019-01-02 | $1.73M | $1.73M | 0 | — | — |