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
- 2017-11-06 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 | $757,350.00 | $757,350.00 | 0 | — | — |
| 2019-12-30 | $635,850.00 | $635,850.00 | 1 | — | — |
| 2019-12-27 | $526,500.00 | $526,500.00 | 0 | — | — |
| 2019-12-26 | $534,600.00 | $534,600.00 | 0 | — | — |
| 2019-12-24 | $539,865.00 | $539,865.00 | 0 | — | — |
| 2019-12-23 | $546,750.00 | $546,750.00 | 0 | — | — |
| 2019-12-20 | $538,650.00 | $538,650.00 | 0 | — | — |
| 2019-12-19 | $530,550.00 | $530,550.00 | 0 | — | — |
| 2019-12-18 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2019-12-17 | $494,100.00 | $494,100.00 | 2 | — | — |
| 2019-12-16 | $464,940.00 | $464,940.00 | 0 | — | — |
| 2019-12-13 | $486,000.00 | $486,000.00 | 0 | — | — |
| 2019-12-12 | $469,800.00 | $469,800.00 | 0 | — | — |
| 2019-12-11 | $494,100.00 | $494,100.00 | 0 | — | — |
| 2019-12-10 | $532,575.00 | $532,575.00 | 0 | — | — |
| 2019-12-09 | $533,385.00 | $533,385.00 | 0 | — | — |
| 2019-12-06 | $533,385.00 | $533,385.00 | 0 | — | — |
| 2019-12-05 | $516,375.00 | $516,375.00 | 0 | — | — |
| 2019-12-04 | $550,800.00 | $550,800.00 | 0 | — | — |
| 2019-12-03 | $554,850.00 | $554,850.00 | 0 | — | — |
| 2019-12-02 | $581,175.00 | $581,175.00 | 0 | — | — |
| 2019-11-29 | $581,175.00 | $581,175.00 | 0 | — | — |
| 2019-11-27 | $567,000.00 | $567,000.00 | 0 | — | — |
| 2019-11-26 | $623,700.00 | $623,700.00 | 0 | — | — |
| 2019-11-25 | $567,000.00 | $567,000.00 | 0 | — | — |
| 2019-11-22 | $567,000.00 | $567,000.00 | 0 | — | — |
| 2019-11-21 | $627,750.00 | $627,750.00 | 0 | — | — |
| 2019-11-20 | $607,500.00 | $607,500.00 | 0 | — | — |
| 2019-11-19 | $601,020.00 | $601,020.00 | 0 | — | — |
| 2019-11-18 | $583,200.00 | $583,200.00 | 0 | — | — |
| 2019-11-15 | $593,730.00 | $593,730.00 | 0 | — | — |
| 2019-11-14 | $583,200.00 | $583,200.00 | 0 | — | — |
| 2019-11-13 | $581,985.00 | $581,985.00 | 0 | — | — |
| 2019-11-12 | $603,450.00 | $603,450.00 | 0 | — | — |
| 2019-11-11 | $603,045.00 | $603,045.00 | 0 | — | — |
| 2019-11-08 | $595,350.00 | $595,350.00 | 0 | — | — |
| 2019-11-07 | $571,050.00 | $571,050.00 | 0 | — | — |
| 2019-11-06 | $562,950.00 | $562,950.00 | 0 | — | — |
| 2019-11-05 | $611,550.00 | $611,550.00 | 0 | — | — |
| 2019-11-04 | $627,750.00 | $627,750.00 | 0 | — | — |
| 2019-11-01 | $615,195.00 | $615,195.00 | 0 | — | — |
| 2019-10-31 | $567,000.00 | $567,000.00 | 0 | — | — |
| 2019-10-30 | $664,200.00 | $664,200.00 | 0 | — | — |
| 2019-10-29 | $635,850.00 | $635,850.00 | 0 | — | — |
| 2019-10-28 | $611,550.00 | $611,550.00 | 0 | — | — |
| 2019-10-25 | $700,650.00 | $700,650.00 | 0 | — | — |
| 2019-10-24 | $700,650.00 | $700,650.00 | 0 | — | — |
| 2019-10-23 | $684,045.00 | $684,045.00 | 0 | — | — |
| 2019-10-22 | $660,150.00 | $660,150.00 | 0 | — | — |
| 2019-10-21 | $676,350.00 | $676,350.00 | 0 | — | — |
| 2019-10-18 | $660,150.00 | $660,150.00 | 0 | — | — |
| 2019-10-17 | $708,750.00 | $708,750.00 | 0 | — | — |
| 2019-10-16 | $704,700.00 | $704,700.00 | 0 | — | — |
| 2019-10-15 | $672,300.00 | $672,300.00 | 0 | — | — |
| 2019-10-14 | $696,600.00 | $696,600.00 | 0 | — | — |
| 2019-10-11 | $670,680.00 | $670,680.00 | 0 | — | — |
| 2019-10-10 | $664,200.00 | $664,200.00 | 0 | — | — |
| 2019-10-09 | $656,100.00 | $656,100.00 | 0 | — | — |
| 2019-10-08 | $656,100.00 | $656,100.00 | 0 | — | — |
| 2019-10-07 | $708,750.00 | $708,750.00 | 0 | — | — |
| 2019-10-04 | $712,800.00 | $712,800.00 | 0 | — | — |
| 2019-10-03 | $660,150.00 | $660,150.00 | 0 | — | — |
| 2019-10-02 | $648,000.00 | $648,000.00 | 0 | — | — |
| 2019-10-01 | $729,000.00 | $729,000.00 | 0 | — | — |
| 2019-09-30 | $729,000.00 | $729,000.00 | 0 | — | — |
| 2019-09-27 | $706,320.00 | $706,320.00 | 0 | — | — |
| 2019-09-26 | $777,600.00 | $777,600.00 | 0 | — | — |
| 2019-09-25 | $781,650.00 | $781,650.00 | 0 | — | — |
| 2019-09-24 | $814,050.00 | $814,050.00 | 0 | — | — |
| 2019-09-23 | $874,800.00 | $874,800.00 | 0 | — | — |
| 2019-09-20 | $866,700.00 | $866,700.00 | 0 | — | — |
| 2019-09-19 | $834,300.00 | $834,300.00 | 0 | — | — |
| 2019-09-18 | $789,750.00 | $789,750.00 | 0 | — | — |
| 2019-09-17 | $822,150.00 | $822,150.00 | 0 | — | — |
| 2019-09-16 | $793,800.00 | $793,800.00 | 0 | — | — |
| 2019-09-13 | $789,750.00 | $789,750.00 | 0 | — | — |
| 2019-09-12 | $789,750.00 | $789,750.00 | 0 | — | — |
| 2019-09-11 | $818,505.00 | $818,505.00 | 0 | — | — |
| 2019-09-10 | $822,150.00 | $822,150.00 | 0 | — | — |
| 2019-09-09 | $793,800.00 | $793,800.00 | 0 | — | — |
| 2019-09-06 | $761,400.00 | $761,400.00 | 0 | — | — |
| 2019-09-05 | $729,000.00 | $729,000.00 | 0 | — | — |
| 2019-09-04 | $741,150.00 | $741,150.00 | 0 | — | — |
| 2019-09-03 | $761,400.00 | $761,400.00 | 0 | — | — |
| 2019-08-30 | $753,300.00 | $753,300.00 | 0 | — | — |
| 2019-08-29 | $769,500.00 | $769,500.00 | 0 | — | — |
| 2019-08-28 | $801,900.00 | $801,900.00 | 0 | — | — |
| 2019-08-27 | $799,470.00 | $799,470.00 | 0 | — | — |
| 2019-08-26 | $708,750.00 | $708,750.00 | 0 | — | — |
| 2019-08-23 | $733,050.00 | $733,050.00 | 0 | — | — |
| 2019-08-22 | $729,000.00 | $729,000.00 | 0 | — | — |
| 2019-08-21 | $741,960.00 | $741,960.00 | 0 | — | — |
| 2019-08-20 | $749,250.00 | $749,250.00 | 0 | — | — |
| 2019-08-19 | $729,000.00 | $729,000.00 | 0 | — | — |
| 2019-08-16 | $753,300.00 | $753,300.00 | 0 | — | — |
| 2019-08-15 | $761,805.00 | $761,805.00 | 0 | — | — |
| 2019-08-14 | $562,950.00 | $562,950.00 | 0 | — | — |
| 2019-08-13 | $554,850.00 | $554,850.00 | 0 | — | — |
| 2019-08-12 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2019-08-09 | $567,000.00 | $567,000.00 | 0 | — | — |
| 2019-08-08 | $607,500.00 | $607,500.00 | 0 | — | — |
| 2019-08-07 | $619,650.00 | $619,650.00 | 0 | — | — |
| 2019-08-06 | $631,800.00 | $631,800.00 | 0 | — | — |
| 2019-08-05 | $648,000.00 | $648,000.00 | 0 | — | — |
| 2019-08-02 | $668,250.00 | $668,250.00 | 0 | — | — |
| 2019-08-01 | $660,150.00 | $660,150.00 | 0 | — | — |
| 2019-07-31 | $664,200.00 | $664,200.00 | 0 | — | — |
| 2019-07-30 | $613,575.00 | $613,575.00 | 0 | — | — |
| 2019-07-29 | $602,235.00 | $602,235.00 | 0 | — | — |
| 2019-07-26 | $615,600.00 | $615,600.00 | 0 | — | — |
| 2019-07-25 | $607,500.00 | $607,500.00 | 0 | — | — |
| 2019-07-24 | $603,450.00 | $603,450.00 | 0 | — | — |
| 2019-07-23 | $696,600.00 | $696,600.00 | 1 | — | — |
| 2019-07-22 | $595,350.00 | $595,350.00 | 0 | — | — |
| 2019-07-19 | $609,525.00 | $609,525.00 | 0 | — | — |
| 2019-07-18 | $592,515.00 | $592,515.00 | 0 | — | — |
| 2019-07-17 | $672,300.00 | $672,300.00 | 0 | — | — |
| 2019-07-16 | $664,200.00 | $664,200.00 | 0 | — | — |
| 2019-07-15 | $729,000.00 | $729,000.00 | 0 | — | — |
| 2019-07-12 | $704,700.00 | $704,700.00 | 0 | — | — |
| 2019-07-11 | $741,150.00 | $741,150.00 | 0 | — | — |
| 2019-07-10 | $789,750.00 | $789,750.00 | 0 | — | — |
| 2019-07-09 | $801,900.00 | $801,900.00 | 0 | — | — |
| 2019-07-08 | $814,050.00 | $814,050.00 | 0 | — | — |
| 2019-07-05 | $818,100.00 | $818,100.00 | 0 | — | — |
| 2019-07-03 | $830,250.00 | $830,250.00 | 0 | — | — |
| 2019-07-02 | $814,050.00 | $814,050.00 | 0 | — | — |
| 2019-07-01 | $858,600.00 | $858,600.00 | 0 | — | — |
| 2019-06-28 | $891,000.00 | $891,000.00 | 0 | — | — |
| 2019-06-27 | $834,300.00 | $834,300.00 | 0 | — | — |
| 2019-06-26 | $882,900.00 | $882,900.00 | 0 | — | — |
| 2019-06-25 | $870,750.00 | $870,750.00 | 0 | — | — |
| 2019-06-24 | $903,960.00 | $903,960.00 | 0 | — | — |
| 2019-06-21 | $903,150.00 | $903,150.00 | 0 | — | — |
| 2019-06-20 | $891,000.00 | $891,000.00 | 0 | — | — |
| 2019-06-19 | $972,000.00 | $972,000.00 | 0 | — | — |
| 2019-06-18 | $891,000.00 | $891,000.00 | 0 | — | — |
| 2019-06-17 | $852,120.00 | $852,120.00 | 0 | — | — |
| 2019-06-14 | $890,190.00 | $890,190.00 | 0 | — | — |
| 2019-06-13 | $826,200.00 | $826,200.00 | 0 | — | — |
| 2019-06-12 | $814,050.00 | $814,050.00 | 0 | — | — |
| 2019-06-11 | $842,400.00 | $842,400.00 | 0 | — | — |
| 2019-06-10 | $870,750.00 | $870,750.00 | 0 | — | — |
| 2019-06-07 | $850,500.00 | $850,500.00 | 0 | — | — |
| 2019-06-06 | $860,220.00 | $860,220.00 | 0 | — | — |
| 2019-06-05 | $907,200.00 | $907,200.00 | 0 | — | — |
| 2019-06-04 | $895,050.00 | $895,050.00 | 0 | — | — |
| 2019-06-03 | $874,800.00 | $874,800.00 | 0 | — | — |
| 2019-05-31 | $972,000.00 | $972,000.00 | 0 | — | — |
| 2019-05-30 | $1.02M | $1.02M | 0 | — | — |
| 2019-05-29 | $1.15M | $1.15M | 1 | — | — |
| 2019-05-28 | $1.09M | $1.09M | 0 | — | — |
| 2019-05-24 | $1.1M | $1.1M | 0 | — | — |
| 2019-05-23 | $1.11M | $1.11M | 0 | — | — |
| 2019-05-22 | $1.09M | $1.09M | 0 | — | — |
| 2019-05-21 | $1.3M | $1.3M | 1 | — | — |
| 2019-05-20 | $1.11M | $1.11M | 0 | — | — |
| 2019-05-17 | $1.15M | $1.15M | 0 | — | — |
| 2019-05-16 | $1.25M | $1.25M | 0 | — | — |
| 2019-05-15 | $1.29M | $1.29M | 0 | — | — |
| 2019-05-14 | $1.32M | $1.32M | 0 | — | — |
| 2019-05-13 | $1.29M | $1.29M | 0 | — | — |
| 2019-05-10 | $1.33M | $1.33M | 1 | — | — |
| 2019-05-09 | $1.19M | $1.19M | 0 | — | — |
| 2019-05-08 | $1.28M | $1.28M | 1 | — | — |
| 2019-05-07 | $1.39M | $1.39M | 1 | — | — |
| 2019-05-06 | $1.5M | $1.5M | 3 | — | — |
| 2019-05-03 | $1.36M | $1.36M | 3 | — | — |
| 2019-05-02 | $1.15M | $1.15M | 0 | — | — |
| 2019-05-01 | $1.14M | $1.14M | 2 | — | — |
| 2019-04-30 | $2.02M | $2.02M | 1 | — | — |
| 2019-04-29 | $3.54M | $3.54M | 0 | — | — |
| 2019-04-26 | $3.56M | $3.56M | 0 | — | — |
| 2019-04-25 | $3.47M | $3.47M | 0 | — | — |
| 2019-04-24 | $3.45M | $3.45M | 0 | — | — |
| 2019-04-23 | $3.4M | $3.4M | 0 | — | — |
| 2019-04-22 | $3.71M | $3.71M | 0 | — | — |
| 2019-04-18 | $4.2M | $4.2M | 0 | — | — |
| 2019-04-17 | $4.21M | $4.21M | 0 | — | — |
| 2019-04-16 | $4.18M | $4.18M | 0 | — | — |
| 2019-04-15 | $4.18M | $4.18M | 0 | — | — |
| 2019-04-12 | $4.18M | $4.18M | 0 | — | — |
| 2019-04-11 | $4.18M | $4.18M | 0 | — | — |
| 2019-04-10 | $4.18M | $4.18M | 1 | — | — |
| 2019-04-09 | $4.18M | $4.18M | 0 | — | — |
| 2019-04-08 | $4.18M | $4.18M | 1 | — | — |
| 2019-04-05 | $4.18M | $4.18M | 0 | — | — |
| 2019-04-04 | $4.18M | $4.18M | 0 | — | — |
| 2019-04-03 | $4.18M | $4.18M | 0 | — | — |
| 2019-04-02 | $4.18M | $4.18M | 2 | — | — |
| 2019-04-01 | $4.19M | $4.19M | 0 | — | — |
| 2019-03-29 | $2.91M | $2.91M | 0 | — | — |
| 2019-03-28 | $3.14M | $3.14M | 0 | — | — |
| 2019-03-27 | $3.1M | $3.1M | 0 | — | — |
| 2019-03-26 | $4.18M | $4.18M | 0 | — | — |
| 2019-03-25 | $4.18M | $4.18M | 0 | — | — |
| 2019-03-22 | $4.17M | $4.17M | 0 | — | — |
| 2019-03-21 | $4.16M | $4.16M | 0 | — | — |
| 2019-03-20 | $4.16M | $4.16M | 0 | — | — |
| 2019-03-19 | $4.16M | $4.16M | 0 | — | — |
| 2019-03-18 | $4.19M | $4.19M | 0 | — | — |
| 2019-03-15 | $4.19M | $4.19M | 0 | — | — |
| 2019-03-14 | $4.18M | $4.18M | 1 | — | — |
| 2019-03-13 | $4.17M | $4.17M | 0 | — | — |
| 2019-03-12 | $4.17M | $4.17M | 0 | — | — |
| 2019-03-11 | $4.17M | $4.17M | 0 | — | — |
| 2019-03-08 | $4.15M | $4.15M | 0 | — | — |
| 2019-03-07 | $4.15M | $4.15M | 0 | — | — |
| 2019-03-06 | $4.15M | $4.15M | 0 | — | — |
| 2019-03-05 | $4.15M | $4.15M | 0 | — | — |
| 2019-03-04 | $4.15M | $4.15M | 0 | — | — |
| 2019-03-01 | $4.15M | $4.15M | 0 | — | — |
| 2019-02-28 | $4.15M | $4.15M | 0 | — | — |
| 2019-02-27 | $4.15M | $4.15M | 0 | — | — |
| 2019-02-26 | $4.15M | $4.15M | 0 | — | — |
| 2019-02-25 | $4.15M | $4.15M | 0 | — | — |
| 2019-02-22 | $4.15M | $4.15M | 0 | — | — |
| 2019-02-21 | $4.15M | $4.15M | 0 | — | — |
| 2019-02-20 | $4.15M | $4.15M | 0 | — | — |
| 2019-02-19 | $4.16M | $4.16M | 0 | — | — |
| 2019-02-15 | $4.16M | $4.16M | 0 | — | — |
| 2019-02-14 | $4.15M | $4.15M | 0 | — | — |
| 2019-02-13 | $4.15M | $4.15M | 0 | — | — |
| 2019-02-12 | $4.15M | $4.15M | 0 | — | — |
| 2019-02-11 | $4.15M | $4.15M | 0 | — | — |
| 2019-02-08 | $4.16M | $4.16M | 0 | — | — |
| 2019-02-07 | $4.16M | $4.16M | 0 | — | — |
| 2019-02-06 | $4.16M | $4.16M | 0 | — | — |
| 2019-02-05 | $4.14M | $4.14M | 0 | — | — |
| 2019-02-04 | $4.14M | $4.14M | 0 | — | — |
| 2019-02-01 | $4.14M | $4.14M | 0 | — | — |
| 2019-01-31 | $4.14M | $4.14M | 0 | — | — |
| 2019-01-30 | $4.14M | $4.14M | 0 | — | — |
| 2019-01-29 | $4.14M | $4.14M | 0 | — | — |
| 2019-01-28 | $4.14M | $4.14M | 1 | — | — |
| 2019-01-25 | $4.14M | $4.14M | 0 | — | — |
| 2019-01-24 | $4.14M | $4.14M | 0 | — | — |
| 2019-01-23 | $4.14M | $4.14M | 1 | — | — |
| 2019-01-22 | $4.14M | $4.14M | 1 | — | — |
| 2019-01-18 | $4.13M | $4.13M | 0 | — | — |
| 2019-01-17 | $4.13M | $4.13M | 0 | — | — |
| 2019-01-16 | $4.12M | $4.12M | 0 | — | — |
| 2019-01-15 | $4.13M | $4.13M | 0 | — | — |
| 2019-01-14 | $4.1M | $4.1M | 0 | — | — |
| 2019-01-11 | $4.09M | $4.09M | 0 | — | — |
| 2019-01-10 | $4.09M | $4.09M | 0 | — | — |
| 2019-01-09 | $4.12M | $4.12M | 0 | — | — |
| 2019-01-08 | $4.1M | $4.1M | 0 | — | — |
| 2019-01-07 | $4.09M | $4.09M | 0 | — | — |
| 2019-01-04 | $4.11M | $4.11M | 0 | — | — |
| 2019-01-03 | $4.11M | $4.11M | 1 | — | — |
| 2019-01-02 | $4.1M | $4.1M | 0 | — | — |