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
- 2016-08-05 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 | $23,100.00 | $23,100.00 | 5 | — | — |
| 2019-12-30 | $19,800.00 | $19,800.00 | 3 | — | — |
| 2019-12-27 | $19,866.00 | $19,866.00 | 1 | — | — |
| 2019-12-26 | $19,866.00 | $19,866.00 | 1 | — | — |
| 2019-12-24 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2019-12-23 | $20,658.00 | $20,658.00 | 1 | — | — |
| 2019-12-20 | $19,800.00 | $19,800.00 | 2 | — | — |
| 2019-12-19 | $19,074.00 | $19,074.00 | 1 | — | — |
| 2019-12-18 | $19,074.00 | $19,074.00 | 1 | — | — |
| 2019-12-17 | $19,206.00 | $19,206.00 | 1 | — | — |
| 2019-12-16 | $19,800.00 | $19,800.00 | 1 | — | — |
| 2019-12-13 | $19,338.00 | $19,338.00 | 1 | — | — |
| 2019-12-12 | $20,922.00 | $20,922.00 | 1 | — | — |
| 2019-12-11 | $19,800.00 | $19,800.00 | 2 | — | — |
| 2019-12-10 | $20,196.00 | $20,196.00 | 2 | — | — |
| 2019-12-09 | $18,018.00 | $18,018.00 | 2 | — | — |
| 2019-12-06 | $19,536.00 | $19,536.00 | 11 | — | — |
| 2019-12-05 | $21,978.00 | $21,978.00 | 1 | — | — |
| 2019-12-04 | $22,176.00 | $22,176.00 | 1 | — | — |
| 2019-12-03 | $23,100.00 | $23,100.00 | 2 | — | — |
| 2019-12-02 | $22,836.00 | $22,836.00 | 3 | — | — |
| 2019-11-29 | $23,694.00 | $23,694.00 | 2 | — | — |
| 2019-11-27 | $23,034.00 | $23,034.00 | 2 | — | — |
| 2019-11-26 | $22,770.00 | $22,770.00 | 12 | — | — |
| 2019-11-25 | $26,136.00 | $26,136.00 | 4 | — | — |
| 2019-11-22 | $25,014.00 | $25,014.00 | 5 | — | — |
| 2019-11-21 | $23,298.00 | $23,298.00 | 0 | — | — |
| 2019-11-20 | $22,704.00 | $22,704.00 | 1 | — | — |
| 2019-11-19 | $23,628.00 | $23,628.00 | 1 | — | — |
| 2019-11-18 | $22,770.00 | $22,770.00 | 1 | — | — |
| 2019-11-15 | $23,694.00 | $23,694.00 | 1 | — | — |
| 2019-11-14 | $21,516.00 | $21,516.00 | 0 | — | — |
| 2019-11-13 | $22,044.00 | $22,044.00 | 2 | — | — |
| 2019-11-12 | $23,760.00 | $23,760.00 | 1 | — | — |
| 2019-11-11 | $23,166.00 | $23,166.00 | 0 | — | — |
| 2019-11-08 | $23,892.00 | $23,892.00 | 1 | — | — |
| 2019-11-07 | $23,100.00 | $23,100.00 | 2 | — | — |
| 2019-11-06 | $25,146.00 | $25,146.00 | 1 | — | — |
| 2019-11-05 | $25,740.00 | $25,740.00 | 1 | — | — |
| 2019-11-04 | $24,948.00 | $24,948.00 | 1 | — | — |
| 2019-11-01 | $23,628.00 | $23,628.00 | 0 | — | — |
| 2019-10-31 | $24,090.00 | $24,090.00 | 0 | — | — |
| 2019-10-30 | $23,100.00 | $23,100.00 | 1 | — | — |
| 2019-10-29 | $23,496.00 | $23,496.00 | 1 | — | — |
| 2019-10-28 | $24,024.00 | $24,024.00 | 1 | — | — |
| 2019-10-25 | $24,288.00 | $24,288.00 | 2 | — | — |
| 2019-10-24 | $23,760.00 | $23,760.00 | 0 | — | — |
| 2019-10-23 | $24,882.00 | $24,882.00 | 1 | — | — |
| 2019-10-22 | $25,542.00 | $25,542.00 | 2 | — | — |
| 2019-10-21 | $23,826.00 | $23,826.00 | 1 | — | — |
| 2019-10-18 | $23,760.00 | $23,760.00 | 1 | — | — |
| 2019-10-17 | $23,166.00 | $23,166.00 | 1 | — | — |
| 2019-10-16 | $22,440.00 | $22,440.00 | 1 | — | — |
| 2019-10-15 | $21,780.00 | $21,780.00 | 2 | — | — |
| 2019-10-14 | $23,100.00 | $23,100.00 | 1 | — | — |
| 2019-10-11 | $22,440.00 | $22,440.00 | 1 | — | — |
| 2019-10-10 | $20,988.00 | $20,988.00 | 2 | — | — |
| 2019-10-09 | $23,034.00 | $23,034.00 | 1 | — | — |
| 2019-10-08 | $22,242.00 | $22,242.00 | 3 | — | — |
| 2019-10-07 | $22,110.00 | $22,110.00 | 2 | — | — |
| 2019-10-04 | $23,100.00 | $23,100.00 | 1 | — | — |
| 2019-10-03 | $24,222.00 | $24,222.00 | 4 | — | — |
| 2019-10-02 | $23,100.00 | $23,100.00 | 2 | — | — |
| 2019-10-01 | $23,760.00 | $23,760.00 | 2 | — | — |
| 2019-09-30 | $25,212.00 | $25,212.00 | 1 | — | — |
| 2019-09-27 | $25,872.00 | $25,872.00 | 1 | — | — |
| 2019-09-26 | $25,740.00 | $25,740.00 | 9 | — | — |
| 2019-09-25 | $30,888.00 | $30,888.00 | 1 | — | — |
| 2019-09-24 | $31,350.00 | $31,350.00 | 1 | — | — |
| 2019-09-23 | $32,934.00 | $32,934.00 | 1 | — | — |
| 2019-09-20 | $33,000.00 | $33,000.00 | 2 | — | — |
| 2019-09-19 | $34,980.00 | $34,980.00 | 1 | — | — |
| 2019-09-18 | $35,046.00 | $35,046.00 | 2 | — | — |
| 2019-09-17 | $35,310.00 | $35,310.00 | 2 | — | — |
| 2019-09-16 | $32,340.00 | $32,340.00 | 3 | — | — |
| 2019-09-13 | $30,228.00 | $30,228.00 | 0 | — | — |
| 2019-09-12 | $30,558.00 | $30,558.00 | 1 | — | — |
| 2019-09-11 | $28,380.00 | $28,380.00 | 3 | — | — |
| 2019-09-10 | $32,010.00 | $32,010.00 | 1 | — | — |
| 2019-09-09 | $30,426.00 | $30,426.00 | 2 | — | — |
| 2019-09-06 | $32,472.00 | $32,472.00 | 1 | — | — |
| 2019-09-05 | $33,660.00 | $33,660.00 | 0 | — | — |
| 2019-09-04 | $34,980.00 | $34,980.00 | 0 | — | — |
| 2019-09-03 | $33,000.00 | $33,000.00 | 1 | — | — |
| 2019-08-30 | $35,640.00 | $35,640.00 | 0 | — | — |
| 2019-08-29 | $33,792.00 | $33,792.00 | 0 | — | — |
| 2019-08-28 | $34,980.00 | $34,980.00 | 1 | — | — |
| 2019-08-27 | $33,858.00 | $33,858.00 | 1 | — | — |
| 2019-08-26 | $37,026.00 | $37,026.00 | 0 | — | — |
| 2019-08-23 | $37,290.00 | $37,290.00 | 0 | — | — |
| 2019-08-22 | $36,960.00 | $36,960.00 | 1 | — | — |
| 2019-08-21 | $37,620.00 | $37,620.00 | 1 | — | — |
| 2019-08-20 | $35,310.00 | $35,310.00 | 0 | — | — |
| 2019-08-19 | $37,026.00 | $37,026.00 | 1 | — | — |
| 2019-08-16 | $36,960.00 | $36,960.00 | 1 | — | — |
| 2019-08-15 | $37,356.00 | $37,356.00 | 3 | — | — |
| 2019-08-14 | $42,108.00 | $42,108.00 | 0 | — | — |
| 2019-08-13 | $42,174.00 | $42,174.00 | 1 | — | — |
| 2019-08-12 | $42,240.00 | $42,240.00 | 1 | — | — |
| 2019-08-09 | $44,550.00 | $44,550.00 | 2 | — | — |
| 2019-08-08 | $44,682.00 | $44,682.00 | 3 | — | — |
| 2019-08-07 | $40,260.00 | $40,260.00 | 1 | — | — |
| 2019-08-06 | $40,590.00 | $40,590.00 | 1 | — | — |
| 2019-08-05 | $42,702.00 | $42,702.00 | 3 | — | — |
| 2019-08-02 | $40,260.00 | $40,260.00 | 3 | — | — |
| 2019-08-01 | $43,032.00 | $43,032.00 | 2 | — | — |
| 2019-07-31 | $41,646.00 | $41,646.00 | 2 | — | — |
| 2019-07-30 | $41,250.00 | $41,250.00 | 5 | — | — |
| 2019-07-29 | $44,418.00 | $44,418.00 | 9 | — | — |
| 2019-07-26 | $54,120.00 | $54,120.00 | 14 | — | — |
| 2019-07-25 | $61,050.00 | $61,050.00 | 129 | — | — |
| 2019-07-24 | $47,520.00 | $47,520.00 | 3 | — | — |
| 2019-07-23 | $47,520.00 | $47,520.00 | 0 | — | — |
| 2019-07-22 | $46,860.00 | $46,860.00 | 0 | — | — |
| 2019-07-19 | $48,840.00 | $48,840.00 | 0 | — | — |
| 2019-07-18 | $48,180.00 | $48,180.00 | 0 | — | — |
| 2019-07-17 | $46,728.00 | $46,728.00 | 0 | — | — |
| 2019-07-16 | $51,480.00 | $51,480.00 | 0 | — | — |
| 2019-07-15 | $46,860.00 | $46,860.00 | 1 | — | — |
| 2019-07-12 | $47,520.00 | $47,520.00 | 0 | — | — |
| 2019-07-11 | $49,500.00 | $49,500.00 | 1 | — | — |
| 2019-07-10 | $46,860.00 | $46,860.00 | 2 | — | — |
| 2019-07-09 | $50,160.00 | $50,160.00 | 1 | — | — |
| 2019-07-08 | $51,084.00 | $51,084.00 | 0 | — | — |
| 2019-07-05 | $50,160.00 | $50,160.00 | 1 | — | — |
| 2019-07-03 | $51,480.00 | $51,480.00 | 1 | — | — |
| 2019-07-02 | $52,800.00 | $52,800.00 | 1 | — | — |
| 2019-07-01 | $53,196.00 | $53,196.00 | 1 | — | — |
| 2019-06-28 | $53,460.00 | $53,460.00 | 3 | — | — |
| 2019-06-27 | $52,800.00 | $52,800.00 | 6 | — | — |
| 2019-06-26 | $62,700.00 | $62,700.00 | 23 | — | — |
| 2019-06-25 | $79,530.00 | $79,530.00 | 11 | — | — |
| 2019-06-24 | $61,380.00 | $61,380.00 | 1 | — | — |
| 2019-06-21 | $59,730.00 | $59,730.00 | 0 | — | — |
| 2019-06-20 | $60,060.00 | $60,060.00 | 1 | — | — |
| 2019-06-19 | $63,360.00 | $63,360.00 | 0 | — | — |
| 2019-06-18 | $61,182.00 | $61,182.00 | 0 | — | — |
| 2019-06-17 | $62,700.00 | $62,700.00 | 0 | — | — |
| 2019-06-14 | $58,674.00 | $58,674.00 | 0 | — | — |
| 2019-06-13 | $60,720.00 | $60,720.00 | 0 | — | — |
| 2019-06-12 | $60,588.00 | $60,588.00 | 0 | — | — |
| 2019-06-11 | $61,380.00 | $61,380.00 | 1 | — | — |
| 2019-06-10 | $53,394.00 | $53,394.00 | 1 | — | — |
| 2019-06-07 | $56,034.00 | $56,034.00 | 1 | — | — |
| 2019-06-06 | $61,380.00 | $61,380.00 | 0 | — | — |
| 2019-06-05 | $62,700.00 | $62,700.00 | 0 | — | — |
| 2019-06-04 | $67,320.00 | $67,320.00 | 1 | — | — |
| 2019-06-03 | $57,420.00 | $57,420.00 | 0 | — | — |
| 2019-05-31 | $55,440.00 | $55,440.00 | 0 | — | — |
| 2019-05-30 | $51,282.00 | $51,282.00 | 2 | — | — |
| 2019-05-29 | $61,380.00 | $61,380.00 | 1 | — | — |
| 2019-05-28 | $66,660.00 | $66,660.00 | 0 | — | — |
| 2019-05-24 | $68,640.00 | $68,640.00 | 0 | — | — |
| 2019-05-23 | $68,640.00 | $68,640.00 | 0 | — | — |
| 2019-05-22 | $67,980.00 | $67,980.00 | 0 | — | — |
| 2019-05-21 | $73,590.00 | $73,590.00 | 0 | — | — |
| 2019-05-20 | $73,590.00 | $73,590.00 | 0 | — | — |
| 2019-05-17 | $72,600.00 | $72,600.00 | 0 | — | — |
| 2019-05-16 | $75,570.00 | $75,570.00 | 0 | — | — |
| 2019-05-15 | $77,880.00 | $77,880.00 | 0 | — | — |
| 2019-05-14 | $73,920.00 | $73,920.00 | 0 | — | — |
| 2019-05-13 | $71,280.00 | $71,280.00 | 1 | — | — |
| 2019-05-10 | $69,300.00 | $69,300.00 | 2 | — | — |
| 2019-05-09 | $80,520.00 | $80,520.00 | 1 | — | — |
| 2019-05-08 | $79,860.00 | $79,860.00 | 0 | — | — |
| 2019-05-07 | $83,160.00 | $83,160.00 | 0 | — | — |
| 2019-05-06 | $81,840.00 | $81,840.00 | 0 | — | — |
| 2019-05-03 | $83,820.00 | $83,820.00 | 0 | — | — |
| 2019-05-02 | $79,860.00 | $79,860.00 | 0 | — | — |
| 2019-05-01 | $81,840.00 | $81,840.00 | 1 | — | — |
| 2019-04-30 | $81,840.00 | $81,840.00 | 0 | — | — |
| 2019-04-29 | $84,348.00 | $84,348.00 | 0 | — | — |
| 2019-04-26 | $86,460.00 | $86,460.00 | 1 | — | — |
| 2019-04-25 | $85,800.00 | $85,800.00 | 0 | — | — |
| 2019-04-24 | $80,520.00 | $80,520.00 | 0 | — | — |
| 2019-04-23 | $85,800.00 | $85,800.00 | 0 | — | — |
| 2019-04-22 | $87,450.00 | $87,450.00 | 1 | — | — |
| 2019-04-18 | $83,820.00 | $83,820.00 | 0 | — | — |
| 2019-04-17 | $85,800.00 | $85,800.00 | 0 | — | — |
| 2019-04-16 | $87,780.00 | $87,780.00 | 0 | — | — |
| 2019-04-15 | $81,180.00 | $81,180.00 | 0 | — | — |
| 2019-04-12 | $85,800.00 | $85,800.00 | 0 | — | — |
| 2019-04-11 | $87,120.00 | $87,120.00 | 0 | — | — |
| 2019-04-10 | $87,120.00 | $87,120.00 | 0 | — | — |
| 2019-04-09 | $86,460.00 | $86,460.00 | 0 | — | — |
| 2019-04-08 | $89,100.00 | $89,100.00 | 0 | — | — |
| 2019-04-05 | $89,100.00 | $89,100.00 | 0 | — | — |
| 2019-04-04 | $89,100.00 | $89,100.00 | 0 | — | — |
| 2019-04-03 | $87,120.00 | $87,120.00 | 2 | — | — |
| 2019-04-02 | $85,800.00 | $85,800.00 | 1 | — | — |
| 2019-04-01 | $78,408.00 | $78,408.00 | 0 | — | — |
| 2019-03-29 | $75,900.00 | $75,900.00 | 0 | — | — |
| 2019-03-28 | $76,296.00 | $76,296.00 | 0 | — | — |
| 2019-03-27 | $74,580.00 | $74,580.00 | 0 | — | — |
| 2019-03-26 | $77,220.00 | $77,220.00 | 1 | — | — |
| 2019-03-25 | $76,560.00 | $76,560.00 | 0 | — | — |
| 2019-03-22 | $79,266.00 | $79,266.00 | 1 | — | — |
| 2019-03-21 | $82,500.00 | $82,500.00 | 1 | — | — |
| 2019-03-20 | $83,820.00 | $83,820.00 | 1 | — | — |
| 2019-03-19 | $78,540.00 | $78,540.00 | 2 | — | — |
| 2019-03-18 | $73,920.00 | $73,920.00 | 1 | — | — |
| 2019-03-15 | $75,240.00 | $75,240.00 | 2 | — | — |
| 2019-03-14 | $71,940.00 | $71,940.00 | 2 | — | — |
| 2019-03-13 | $75,240.00 | $75,240.00 | 3 | — | — |
| 2019-03-12 | $79,860.00 | $79,860.00 | 7 | — | — |
| 2019-03-11 | $82,500.00 | $82,500.00 | 1 | — | — |
| 2019-03-08 | $84,480.00 | $84,480.00 | 1 | — | — |
| 2019-03-07 | $94,380.00 | $94,380.00 | 1 | — | — |
| 2019-03-06 | $92,400.00 | $92,400.00 | 2 | — | — |
| 2019-03-05 | $87,120.00 | $87,120.00 | 0 | — | — |
| 2019-03-04 | $91,740.00 | $91,740.00 | 1 | — | — |
| 2019-03-01 | $85,800.00 | $85,800.00 | 1 | — | — |
| 2019-02-28 | $87,120.00 | $87,120.00 | 1 | — | — |
| 2019-02-27 | $85,602.00 | $85,602.00 | 1 | — | — |
| 2019-02-26 | $81,180.00 | $81,180.00 | 0 | — | — |
| 2019-02-25 | $79,200.00 | $79,200.00 | 0 | — | — |
| 2019-02-22 | $77,880.00 | $77,880.00 | 1 | — | — |
| 2019-02-21 | $76,560.00 | $76,560.00 | 0 | — | — |
| 2019-02-20 | $75,900.00 | $75,900.00 | 0 | — | — |
| 2019-02-19 | $77,220.00 | $77,220.00 | 1 | — | — |
| 2019-02-15 | $75,240.00 | $75,240.00 | 0 | — | — |
| 2019-02-14 | $73,260.00 | $73,260.00 | 1 | — | — |
| 2019-02-13 | $73,920.00 | $73,920.00 | 1 | — | — |
| 2019-02-12 | $73,260.00 | $73,260.00 | 1 | — | — |
| 2019-02-11 | $75,240.00 | $75,240.00 | 2 | — | — |
| 2019-02-08 | $69,960.00 | $69,960.00 | 2 | — | — |
| 2019-02-07 | $83,820.00 | $83,820.00 | 6 | — | — |
| 2019-02-06 | $71,280.00 | $71,280.00 | 1 | — | — |
| 2019-02-05 | $71,280.00 | $71,280.00 | 1 | — | — |
| 2019-02-04 | $70,620.00 | $70,620.00 | 3 | — | — |
| 2019-02-01 | $66,660.00 | $66,660.00 | 1 | — | — |
| 2019-01-31 | $70,620.00 | $70,620.00 | 0 | — | — |
| 2019-01-30 | $65,340.00 | $65,340.00 | 0 | — | — |
| 2019-01-29 | $67,320.00 | $67,320.00 | 0 | — | — |
| 2019-01-28 | $68,838.00 | $68,838.00 | 1 | — | — |
| 2019-01-25 | $70,620.00 | $70,620.00 | 0 | — | — |
| 2019-01-24 | $70,290.00 | $70,290.00 | 0 | — | — |
| 2019-01-23 | $72,600.00 | $72,600.00 | 1 | — | — |
| 2019-01-22 | $71,280.00 | $71,280.00 | 3 | — | — |
| 2019-01-18 | $66,396.00 | $66,396.00 | 1 | — | — |
| 2019-01-17 | $66,000.00 | $66,000.00 | 1 | — | — |
| 2019-01-16 | $69,300.00 | $69,300.00 | 1 | — | — |
| 2019-01-15 | $67,980.00 | $67,980.00 | 4 | — | — |
| 2019-01-14 | $59,400.00 | $59,400.00 | 0 | — | — |
| 2019-01-11 | $58,740.00 | $58,740.00 | 1 | — | — |
| 2019-01-10 | $56,892.00 | $56,892.00 | 1 | — | — |
| 2019-01-09 | $58,542.00 | $58,542.00 | 1 | — | — |
| 2019-01-08 | $58,608.00 | $58,608.00 | 1 | — | — |
| 2019-01-07 | $57,420.00 | $57,420.00 | 1 | — | — |
| 2019-01-04 | $55,110.00 | $55,110.00 | 1 | — | — |
| 2019-01-03 | $54,120.00 | $54,120.00 | 0 | — | — |
| 2019-01-02 | $53,460.00 | $53,460.00 | 1 | — | — |