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
- 2017-10-20 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 | $11,184.00 | $11,184.00 | 63 | — | — |
| 2019-12-30 | $11,680.00 | $11,680.00 | 11 | — | — |
| 2019-12-27 | $11,664.00 | $11,664.00 | 76 | — | — |
| 2019-12-26 | $11,184.00 | $11,184.00 | 19 | — | — |
| 2019-12-24 | $11,456.00 | $11,456.00 | 2 | — | — |
| 2019-12-23 | $11,488.00 | $11,488.00 | 52 | — | — |
| 2019-12-20 | $11,152.00 | $11,152.00 | 126 | — | — |
| 2019-12-19 | $10,848.00 | $10,848.00 | 9 | — | — |
| 2019-12-18 | $11,600.00 | $11,600.00 | 22 | — | — |
| 2019-12-17 | $10,864.00 | $10,864.00 | 33 | — | — |
| 2019-12-16 | $10,576.00 | $10,576.00 | 50 | — | — |
| 2019-12-13 | $10,864.00 | $10,864.00 | 6 | — | — |
| 2019-12-12 | $11,008.00 | $11,008.00 | 49 | — | — |
| 2019-12-11 | $10,720.00 | $10,720.00 | 6 | — | — |
| 2019-12-10 | $10,720.00 | $10,720.00 | 136 | — | — |
| 2019-12-09 | $10,720.00 | $10,720.00 | 76 | — | — |
| 2019-12-06 | $10,768.00 | $10,768.00 | 38 | — | — |
| 2019-12-05 | $11,056.00 | $11,056.00 | 8 | — | — |
| 2019-12-04 | $11,184.00 | $11,184.00 | 5 | — | — |
| 2019-12-03 | $11,184.00 | $11,184.00 | 11 | — | — |
| 2019-12-02 | $11,200.00 | $11,200.00 | 270 | — | — |
| 2019-11-29 | $11,504.00 | $11,504.00 | 18 | — | — |
| 2019-11-27 | $11,216.00 | $11,216.00 | 7 | — | — |
| 2019-11-26 | $11,760.00 | $11,760.00 | 55 | — | — |
| 2019-11-25 | $11,776.00 | $11,776.00 | 3 | — | — |
| 2019-11-22 | $11,344.00 | $11,344.00 | 5 | — | — |
| 2019-11-21 | $11,200.00 | $11,200.00 | 16 | — | — |
| 2019-11-20 | $11,328.00 | $11,328.00 | 2 | — | — |
| 2019-11-19 | $11,376.00 | $11,376.00 | 14 | — | — |
| 2019-11-18 | $11,256.00 | $11,256.00 | 7 | — | — |
| 2019-11-15 | $11,232.00 | $11,232.00 | 74 | — | — |
| 2019-11-14 | $12,043.20 | $12,043.20 | 17 | — | — |
| 2019-11-13 | $12,168.00 | $12,168.00 | 3 | — | — |
| 2019-11-12 | $12,640.00 | $12,640.00 | 9 | — | — |
| 2019-11-11 | $12,800.00 | $12,800.00 | 6 | — | — |
| 2019-11-08 | $12,560.00 | $12,560.00 | 3 | — | — |
| 2019-11-07 | $12,128.00 | $12,128.00 | 5 | — | — |
| 2019-11-06 | $12,360.00 | $12,360.00 | 0 | — | — |
| 2019-11-05 | $12,304.00 | $12,304.00 | 18 | — | — |
| 2019-11-04 | $12,400.00 | $12,400.00 | 11 | — | — |
| 2019-11-01 | $12,000.00 | $12,000.00 | 1 | — | — |
| 2019-10-31 | $11,936.00 | $11,936.00 | 3 | — | — |
| 2019-10-30 | $12,648.00 | $12,648.00 | 13 | — | — |
| 2019-10-29 | $12,160.00 | $12,160.00 | 1 | — | — |
| 2019-10-28 | $12,160.00 | $12,160.00 | 11 | — | — |
| 2019-10-25 | $12,000.00 | $12,000.00 | 10 | — | — |
| 2019-10-24 | $12,448.00 | $12,448.00 | 6 | — | — |
| 2019-10-23 | $11,312.00 | $11,312.00 | 5 | — | — |
| 2019-10-22 | $11,200.00 | $11,200.00 | 3 | — | — |
| 2019-10-21 | $11,984.00 | $11,984.00 | 47 | — | — |
| 2019-10-18 | $11,600.00 | $11,600.00 | 6 | — | — |
| 2019-10-17 | $11,736.00 | $11,736.00 | 10 | — | — |
| 2019-10-16 | $11,440.00 | $11,440.00 | 6 | — | — |
| 2019-10-15 | $11,536.00 | $11,536.00 | 7 | — | — |
| 2019-10-14 | $11,696.00 | $11,696.00 | 7 | — | — |
| 2019-10-11 | $12,304.00 | $12,304.00 | 7 | — | — |
| 2019-10-10 | $11,632.00 | $11,632.00 | 6 | — | — |
| 2019-10-09 | $12,448.00 | $12,448.00 | 23 | — | — |
| 2019-10-08 | $10,592.00 | $10,592.00 | 10 | — | — |
| 2019-10-07 | $13,040.00 | $13,040.00 | 3 | — | — |
| 2019-10-04 | $13,872.00 | $13,872.00 | 12 | — | — |
| 2019-10-03 | $13,328.00 | $13,328.00 | 10 | — | — |
| 2019-10-02 | $13,312.00 | $13,312.00 | 21 | — | — |
| 2019-10-01 | $14,080.00 | $14,080.00 | 13 | — | — |
| 2019-09-30 | $13,392.00 | $13,392.00 | 15 | — | — |
| 2019-09-27 | $14,304.00 | $14,304.00 | 8 | — | — |
| 2019-09-26 | $13,536.00 | $13,536.00 | 8 | — | — |
| 2019-09-25 | $13,856.00 | $13,856.00 | 13 | — | — |
| 2019-09-24 | $13,136.00 | $13,136.00 | 9 | — | — |
| 2019-09-23 | $13,168.00 | $13,168.00 | 14 | — | — |
| 2019-09-20 | $14,080.00 | $14,080.00 | 15 | — | — |
| 2019-09-19 | $12,848.00 | $12,848.00 | 10 | — | — |
| 2019-09-18 | $13,024.00 | $13,024.00 | 20 | — | — |
| 2019-09-17 | $12,816.00 | $12,816.00 | 7 | — | — |
| 2019-09-16 | $13,632.00 | $13,632.00 | 10 | — | — |
| 2019-09-13 | $13,584.00 | $13,584.00 | 13 | — | — |
| 2019-09-12 | $12,448.00 | $12,448.00 | 10 | — | — |
| 2019-09-11 | $12,432.00 | $12,432.00 | 21 | — | — |
| 2019-09-10 | $12,328.00 | $12,328.00 | 19 | — | — |
| 2019-09-09 | $12,288.00 | $12,288.00 | 23 | — | — |
| 2019-09-06 | $12,384.00 | $12,384.00 | 11 | — | — |
| 2019-09-05 | $12,384.00 | $12,384.00 | 12 | — | — |
| 2019-09-04 | $12,304.00 | $12,304.00 | 16 | — | — |
| 2019-09-03 | $12,640.00 | $12,640.00 | 18 | — | — |
| 2019-08-30 | $13,248.00 | $13,248.00 | 11 | — | — |
| 2019-08-29 | $13,584.00 | $13,584.00 | 39 | — | — |
| 2019-08-28 | $12,288.00 | $12,288.00 | 13 | — | — |
| 2019-08-27 | $12,576.00 | $12,576.00 | 56 | — | — |
| 2019-08-26 | $12,608.00 | $12,608.00 | 36 | — | — |
| 2019-08-23 | $12,800.00 | $12,800.00 | 20 | — | — |
| 2019-08-22 | $13,136.00 | $13,136.00 | 6 | — | — |
| 2019-08-21 | $13,248.00 | $13,248.00 | 10 | — | — |
| 2019-08-20 | $13,072.00 | $13,072.00 | 9 | — | — |
| 2019-08-19 | $12,848.00 | $12,848.00 | 12 | — | — |
| 2019-08-16 | $13,600.00 | $13,600.00 | 79 | — | — |
| 2019-08-15 | $12,816.00 | $12,816.00 | 26 | — | — |
| 2019-08-14 | $13,008.00 | $13,008.00 | 12 | — | — |
| 2019-08-13 | $13,040.00 | $13,040.00 | 11 | — | — |
| 2019-08-12 | $12,928.00 | $12,928.00 | 53 | — | — |
| 2019-08-09 | $13,152.00 | $13,152.00 | 21 | — | — |
| 2019-08-08 | $13,552.00 | $13,552.00 | 16 | — | — |
| 2019-08-07 | $13,904.00 | $13,904.00 | 51 | — | — |
| 2019-08-06 | $13,200.00 | $13,200.00 | 2 | — | — |
| 2019-08-05 | $13,104.00 | $13,104.00 | 13 | — | — |
| 2019-08-02 | $13,344.00 | $13,344.00 | 10 | — | — |
| 2019-08-01 | $13,600.00 | $13,600.00 | 5 | — | — |
| 2019-07-31 | $13,600.00 | $13,600.00 | 14 | — | — |
| 2019-07-30 | $13,792.00 | $13,792.00 | 24 | — | — |
| 2019-07-29 | $13,744.00 | $13,744.00 | 8 | — | — |
| 2019-07-26 | $13,920.00 | $13,920.00 | 2 | — | — |
| 2019-07-25 | $14,176.00 | $14,176.00 | 23 | — | — |
| 2019-07-24 | $13,952.00 | $13,952.00 | 30 | — | — |
| 2019-07-23 | $13,920.00 | $13,920.00 | 41 | — | — |
| 2019-07-22 | $13,888.00 | $13,888.00 | 43 | — | — |
| 2019-07-19 | $14,416.00 | $14,416.00 | 5 | — | — |
| 2019-07-18 | $14,608.00 | $14,608.00 | 36 | — | — |
| 2019-07-17 | $14,160.00 | $14,160.00 | 5 | — | — |
| 2019-07-16 | $14,176.00 | $14,176.00 | 39 | — | — |
| 2019-07-15 | $14,240.00 | $14,240.00 | 43 | — | — |
| 2019-07-12 | $14,368.00 | $14,368.00 | 16 | — | — |
| 2019-07-11 | $14,416.00 | $14,416.00 | 8 | — | — |
| 2019-07-10 | $14,688.00 | $14,688.00 | 9 | — | — |
| 2019-07-09 | $15,200.00 | $15,200.00 | 5 | — | — |
| 2019-07-08 | $15,232.00 | $15,232.00 | 2 | — | — |
| 2019-07-05 | $15,456.00 | $15,456.00 | 10 | — | — |
| 2019-07-03 | $15,080.00 | $15,080.00 | 3 | — | — |
| 2019-07-02 | $15,216.00 | $15,216.00 | 25 | — | — |
| 2019-07-01 | $14,976.00 | $14,976.00 | 24 | — | — |
| 2019-06-28 | $15,248.00 | $15,248.00 | 72 | — | — |
| 2019-06-27 | $15,056.00 | $15,056.00 | 43 | — | — |
| 2019-06-26 | $14,400.00 | $14,400.00 | 225 | — | — |
| 2019-06-25 | $14,864.00 | $14,864.00 | 31 | — | — |
| 2019-06-24 | $14,608.00 | $14,608.00 | 32 | — | — |
| 2019-06-21 | $14,560.00 | $14,560.00 | 29 | — | — |
| 2019-06-20 | $14,448.00 | $14,448.00 | 40 | — | — |
| 2019-06-19 | $14,384.00 | $14,384.00 | 193 | — | — |
| 2019-06-18 | $15,248.00 | $15,248.00 | 59 | — | — |
| 2019-06-17 | $15,168.00 | $15,168.00 | 7 | — | — |
| 2019-06-14 | $15,264.00 | $15,264.00 | 32 | — | — |
| 2019-06-13 | $15,248.00 | $15,248.00 | 57 | — | — |
| 2019-06-12 | $14,704.00 | $14,704.00 | 81 | — | — |
| 2019-06-11 | $14,800.00 | $14,800.00 | 111 | — | — |
| 2019-06-10 | $15,088.00 | $15,088.00 | 40 | — | — |
| 2019-06-07 | $15,200.00 | $15,200.00 | 119 | — | — |
| 2019-06-06 | $14,704.00 | $14,704.00 | 18 | — | — |
| 2019-06-05 | $15,472.00 | $15,472.00 | 74 | — | — |
| 2019-06-04 | $14,400.00 | $14,400.00 | 50 | — | — |
| 2019-06-03 | $12,912.00 | $12,912.00 | 49 | — | — |
| 2019-05-31 | $14,672.00 | $14,672.00 | 21 | — | — |
| 2019-05-30 | $14,384.00 | $14,384.00 | 35 | — | — |
| 2019-05-29 | $14,416.00 | $14,416.00 | 11 | — | — |
| 2019-05-28 | $15,296.00 | $15,296.00 | 257 | — | — |
| 2019-05-24 | $14,944.00 | $14,944.00 | 40 | — | — |
| 2019-05-23 | $14,368.00 | $14,368.00 | 62 | — | — |
| 2019-05-22 | $14,816.00 | $14,816.00 | 18 | — | — |
| 2019-05-21 | $14,800.00 | $14,800.00 | 26 | — | — |
| 2019-05-20 | $14,976.00 | $14,976.00 | 15 | — | — |
| 2019-05-17 | $14,848.00 | $14,848.00 | 59 | — | — |
| 2019-05-16 | $15,152.00 | $15,152.00 | 19 | — | — |
| 2019-05-15 | $15,632.00 | $15,632.00 | 24 | — | — |
| 2019-05-14 | $15,520.00 | $15,520.00 | 84 | — | — |
| 2019-05-13 | $14,720.00 | $14,720.00 | 169 | — | — |
| 2019-05-10 | $15,648.00 | $15,648.00 | 13 | — | — |
| 2019-05-09 | $16,400.00 | $16,400.00 | 11 | — | — |
| 2019-05-08 | $15,648.00 | $15,648.00 | 8 | — | — |
| 2019-05-07 | $15,696.00 | $15,696.00 | 16 | — | — |
| 2019-05-06 | $16,048.00 | $16,048.00 | 4 | — | — |
| 2019-05-03 | $15,968.00 | $15,968.00 | 2 | — | — |
| 2019-05-02 | $15,696.00 | $15,696.00 | 11 | — | — |
| 2019-05-01 | $16,544.00 | $16,544.00 | 6 | — | — |
| 2019-04-30 | $16,624.00 | $16,624.00 | 64 | — | — |
| 2019-04-29 | $15,840.00 | $15,840.00 | 3 | — | — |
| 2019-04-26 | $15,984.00 | $15,984.00 | 2 | — | — |
| 2019-04-25 | $15,648.00 | $15,648.00 | 43 | — | — |
| 2019-04-24 | $15,840.00 | $15,840.00 | 15 | — | — |
| 2019-04-23 | $16,144.00 | $16,144.00 | 30 | — | — |
| 2019-04-22 | $16,336.00 | $16,336.00 | 9 | — | — |
| 2019-04-18 | $16,448.00 | $16,448.00 | 17 | — | — |
| 2019-04-17 | $16,704.00 | $16,704.00 | 13 | — | — |
| 2019-04-16 | $16,224.00 | $16,224.00 | 13 | — | — |
| 2019-04-15 | $16,176.00 | $16,176.00 | 15 | — | — |
| 2019-04-12 | $16,768.00 | $16,768.00 | 9 | — | — |
| 2019-04-11 | $16,384.00 | $16,384.00 | 23 | — | — |
| 2019-04-10 | $17,120.00 | $17,120.00 | 11 | — | — |
| 2019-04-09 | $17,200.00 | $17,200.00 | 13 | — | — |
| 2019-04-08 | $16,736.00 | $16,736.00 | 25 | — | — |
| 2019-04-05 | $16,496.00 | $16,496.00 | 13 | — | — |
| 2019-04-04 | $16,560.00 | $16,560.00 | 90 | — | — |
| 2019-04-03 | $16,448.00 | $16,448.00 | 14 | — | — |
| 2019-04-02 | $15,856.00 | $15,856.00 | 10 | — | — |
| 2019-04-01 | $15,792.00 | $15,792.00 | 4 | — | — |
| 2019-03-29 | $15,568.00 | $15,568.00 | 19 | — | — |
| 2019-03-28 | $15,664.00 | $15,664.00 | 14 | — | — |
| 2019-03-27 | $15,504.00 | $15,504.00 | 5 | — | — |
| 2019-03-26 | $15,808.00 | $15,808.00 | 12 | — | — |
| 2019-03-25 | $15,760.00 | $15,760.00 | 12 | — | — |
| 2019-03-22 | $15,648.00 | $15,648.00 | 15 | — | — |
| 2019-03-21 | $15,808.00 | $15,808.00 | 6 | — | — |
| 2019-03-20 | $15,920.00 | $15,920.00 | 12 | — | — |
| 2019-03-19 | $15,584.00 | $15,584.00 | 22 | — | — |
| 2019-03-18 | $16,000.00 | $16,000.00 | 41 | — | — |
| 2019-03-15 | $16,128.00 | $16,128.00 | 50 | — | — |
| 2019-03-14 | $17,040.00 | $17,040.00 | 34 | — | — |
| 2019-03-13 | $16,960.00 | $16,960.00 | 47 | — | — |
| 2019-03-12 | $16,976.00 | $16,976.00 | 28 | — | — |
| 2019-03-11 | $17,104.00 | $17,104.00 | 33 | — | — |
| 2019-03-08 | $17,168.00 | $17,168.00 | 35 | — | — |
| 2019-03-07 | $17,168.00 | $17,168.00 | 31 | — | — |
| 2019-03-06 | $17,232.00 | $17,232.00 | 32 | — | — |
| 2019-03-05 | $17,232.00 | $17,232.00 | 34 | — | — |
| 2019-03-04 | $17,376.00 | $17,376.00 | 34 | — | — |
| 2019-03-01 | $17,008.00 | $17,008.00 | 37 | — | — |
| 2019-02-28 | $17,536.00 | $17,536.00 | 46 | — | — |
| 2019-02-27 | $16,576.00 | $16,576.00 | 32 | — | — |
| 2019-02-26 | $16,160.00 | $16,160.00 | 35 | — | — |
| 2019-02-25 | $16,048.00 | $16,048.00 | 47 | — | — |
| 2019-02-22 | $15,728.00 | $15,728.00 | 40 | — | — |
| 2019-02-21 | $15,632.00 | $15,632.00 | 30 | — | — |
| 2019-02-20 | $15,392.00 | $15,392.00 | 32 | — | — |
| 2019-02-19 | $16,000.00 | $16,000.00 | 42 | — | — |
| 2019-02-15 | $15,040.00 | $15,040.00 | 36 | — | — |
| 2019-02-14 | $15,168.00 | $15,168.00 | 29 | — | — |
| 2019-02-13 | $14,976.00 | $14,976.00 | 31 | — | — |
| 2019-02-12 | $15,024.00 | $15,024.00 | 28 | — | — |
| 2019-02-11 | $14,768.00 | $14,768.00 | 59 | — | — |
| 2019-02-08 | $14,720.00 | $14,720.00 | 21 | — | — |
| 2019-02-07 | $14,720.00 | $14,720.00 | 21 | — | — |
| 2019-02-06 | $14,752.00 | $14,752.00 | 30 | — | — |
| 2019-02-05 | $14,400.00 | $14,400.00 | 36 | — | — |
| 2019-02-04 | $14,368.00 | $14,368.00 | 32 | — | — |
| 2019-02-01 | $13,584.00 | $13,584.00 | 233 | — | — |
| 2019-01-31 | $15,168.00 | $15,168.00 | 72 | — | — |
| 2019-01-30 | $14,304.00 | $14,304.00 | 31 | — | — |
| 2019-01-29 | $14,320.00 | $14,320.00 | 24 | — | — |
| 2019-01-28 | $14,272.00 | $14,272.00 | 33 | — | — |
| 2019-01-25 | $14,144.00 | $14,144.00 | 31 | — | — |
| 2019-01-24 | $14,224.00 | $14,224.00 | 29 | — | — |
| 2019-01-23 | $13,760.00 | $13,760.00 | 93 | — | — |
| 2019-01-22 | $14,400.00 | $14,400.00 | 25 | — | — |
| 2019-01-18 | $14,112.00 | $14,112.00 | 36 | — | — |
| 2019-01-17 | $13,632.00 | $13,632.00 | 25 | — | — |
| 2019-01-16 | $13,872.00 | $13,872.00 | 26 | — | — |
| 2019-01-15 | $13,360.00 | $13,360.00 | 23 | — | — |
| 2019-01-14 | $13,424.00 | $13,424.00 | 28 | — | — |
| 2019-01-11 | $13,120.00 | $13,120.00 | 24 | — | — |
| 2019-01-10 | $13,152.00 | $13,152.00 | 35 | — | — |
| 2019-01-09 | $13,216.00 | $13,216.00 | 88 | — | — |
| 2019-01-08 | $12,848.00 | $12,848.00 | 82 | — | — |
| 2019-01-07 | $13,216.00 | $13,216.00 | 51 | — | — |
| 2019-01-04 | $12,848.00 | $12,848.00 | 47 | — | — |
| 2019-01-03 | $12,736.00 | $12,736.00 | 29 | — | — |
| 2019-01-02 | $12,832.00 | $12,832.00 | 42 | — | — |