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
- 2017-09-28 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 | $30,500.00 | $30,500.00 | 8 | — | — |
| 2019-12-30 | $28,250.00 | $28,250.00 | 7 | — | — |
| 2019-12-27 | $31,000.00 | $31,000.00 | 2 | — | — |
| 2019-12-26 | $31,850.00 | $31,850.00 | 4 | — | — |
| 2019-12-24 | $30,650.00 | $30,650.00 | 2 | — | — |
| 2019-12-23 | $29,900.00 | $29,900.00 | 9 | — | — |
| 2019-12-20 | $30,500.00 | $30,500.00 | 8 | — | — |
| 2019-12-19 | $32,600.00 | $32,600.00 | 4 | — | — |
| 2019-12-18 | $31,900.00 | $31,900.00 | 11 | — | — |
| 2019-12-17 | $32,350.00 | $32,350.00 | 7 | — | — |
| 2019-12-16 | $32,050.00 | $32,050.00 | 13 | — | — |
| 2019-12-13 | $36,250.00 | $36,250.00 | 22 | — | — |
| 2019-12-12 | $39,450.00 | $39,450.00 | 13 | — | — |
| 2019-12-11 | $38,750.00 | $38,750.00 | 28 | — | — |
| 2019-12-10 | $35,900.00 | $35,900.00 | 11 | — | — |
| 2019-12-09 | $36,150.00 | $36,150.00 | 5 | — | — |
| 2019-12-06 | $35,150.00 | $35,150.00 | 7 | — | — |
| 2019-12-05 | $34,300.00 | $34,300.00 | 4 | — | — |
| 2019-12-04 | $33,650.00 | $33,650.00 | 37 | — | — |
| 2019-12-03 | $37,200.00 | $37,200.00 | 22 | — | — |
| 2019-12-02 | $40,025.00 | $40,025.00 | 18 | — | — |
| 2019-11-29 | $42,400.00 | $42,400.00 | 3 | — | — |
| 2019-11-27 | $40,750.00 | $40,750.00 | 14 | — | — |
| 2019-11-26 | $40,250.00 | $40,250.00 | 15 | — | — |
| 2019-11-25 | $40,250.00 | $40,250.00 | 12 | — | — |
| 2019-11-22 | $35,500.00 | $35,500.00 | 8 | — | — |
| 2019-11-21 | $33,450.00 | $33,450.00 | 4 | — | — |
| 2019-11-20 | $33,950.00 | $33,950.00 | 2 | — | — |
| 2019-11-19 | $33,800.00 | $33,800.00 | 4 | — | — |
| 2019-11-18 | $32,450.00 | $32,450.00 | 7 | — | — |
| 2019-11-15 | $29,950.00 | $29,950.00 | 10 | — | — |
| 2019-11-14 | $27,750.00 | $27,750.00 | 12 | — | — |
| 2019-11-13 | $29,150.00 | $29,150.00 | 9 | — | — |
| 2019-11-12 | $30,450.00 | $30,450.00 | 8 | — | — |
| 2019-11-11 | $32,700.00 | $32,700.00 | 6 | — | — |
| 2019-11-08 | $33,650.00 | $33,650.00 | 8 | — | — |
| 2019-11-07 | $33,650.00 | $33,650.00 | 12 | — | — |
| 2019-11-06 | $34,700.00 | $34,700.00 | 23 | — | — |
| 2019-11-05 | $35,600.00 | $35,600.00 | 3 | — | — |
| 2019-11-04 | $35,750.00 | $35,750.00 | 6 | — | — |
| 2019-11-01 | $35,850.00 | $35,850.00 | 4 | — | — |
| 2019-10-31 | $35,100.00 | $35,100.00 | 11 | — | — |
| 2019-10-30 | $35,550.00 | $35,550.00 | 48 | — | — |
| 2019-10-29 | $35,550.00 | $35,550.00 | 33 | — | — |
| 2019-10-28 | $37,500.00 | $37,500.00 | 14 | — | — |
| 2019-10-25 | $34,500.00 | $34,500.00 | 27 | — | — |
| 2019-10-24 | $35,900.00 | $35,900.00 | 13 | — | — |
| 2019-10-23 | $36,250.00 | $36,250.00 | 9 | — | — |
| 2019-10-22 | $35,000.00 | $35,000.00 | 6 | — | — |
| 2019-10-21 | $34,425.00 | $34,425.00 | 12 | — | — |
| 2019-10-18 | $34,000.00 | $34,000.00 | 18 | — | — |
| 2019-10-17 | $33,250.00 | $33,250.00 | 11 | — | — |
| 2019-10-16 | $31,450.00 | $31,450.00 | 6 | — | — |
| 2019-10-15 | $31,950.00 | $31,950.00 | 4 | — | — |
| 2019-10-14 | $30,200.00 | $30,200.00 | 8 | — | — |
| 2019-10-11 | $30,750.00 | $30,750.00 | 8 | — | — |
| 2019-10-10 | $29,000.00 | $29,000.00 | 2 | — | — |
| 2019-10-09 | $30,000.00 | $30,000.00 | 19 | — | — |
| 2019-10-08 | $32,200.00 | $32,200.00 | 21 | — | — |
| 2019-10-07 | $32,850.00 | $32,850.00 | 4 | — | — |
| 2019-10-04 | $32,850.00 | $32,850.00 | 7 | — | — |
| 2019-10-03 | $31,800.00 | $31,800.00 | 24 | — | — |
| 2019-10-02 | $32,000.00 | $32,000.00 | 24 | — | — |
| 2019-10-01 | $34,650.00 | $34,650.00 | 18 | — | — |
| 2019-09-30 | $36,200.00 | $36,200.00 | 6 | — | — |
| 2019-09-27 | $36,250.00 | $36,250.00 | 8 | — | — |
| 2019-09-26 | $35,450.00 | $35,450.00 | 10 | — | — |
| 2019-09-25 | $35,050.00 | $35,050.00 | 2 | — | — |
| 2019-09-24 | $36,850.00 | $36,850.00 | 2 | — | — |
| 2019-09-23 | $39,150.00 | $39,150.00 | 6 | — | — |
| 2019-09-20 | $40,000.00 | $40,000.00 | 4 | — | — |
| 2019-09-19 | $38,500.00 | $38,500.00 | 1 | — | — |
| 2019-09-18 | $39,350.00 | $39,350.00 | 15 | — | — |
| 2019-09-17 | $38,050.00 | $38,050.00 | 11 | — | — |
| 2019-09-16 | $41,925.00 | $41,925.00 | 13 | — | — |
| 2019-09-13 | $43,500.00 | $43,500.00 | 3 | — | — |
| 2019-09-12 | $44,950.00 | $44,950.00 | 6 | — | — |
| 2019-09-11 | $47,350.00 | $47,350.00 | 10 | — | — |
| 2019-09-10 | $48,100.00 | $48,100.00 | 9 | — | — |
| 2019-09-09 | $50,000.00 | $50,000.00 | 381 | — | — |
| 2019-09-06 | $52,700.00 | $52,700.00 | 3 | — | — |
| 2019-09-05 | $53,550.00 | $53,550.00 | 2 | — | — |
| 2019-09-04 | $49,550.00 | $49,550.00 | 7 | — | — |
| 2019-09-03 | $45,400.00 | $45,400.00 | 3 | — | — |
| 2019-08-30 | $45,400.00 | $45,400.00 | 77 | — | — |
| 2019-08-29 | $42,950.00 | $42,950.00 | 34 | — | — |
| 2019-08-28 | $40,000.00 | $40,000.00 | 11 | — | — |
| 2019-08-27 | $38,850.00 | $38,850.00 | 4 | — | — |
| 2019-08-26 | $39,150.00 | $39,150.00 | 1 | — | — |
| 2019-08-23 | $38,250.00 | $38,250.00 | 19 | — | — |
| 2019-08-22 | $37,850.00 | $37,850.00 | 11 | — | — |
| 2019-08-21 | $38,750.00 | $38,750.00 | 35 | — | — |
| 2019-08-20 | $40,000.00 | $40,000.00 | 169 | — | — |
| 2019-08-19 | $36,600.00 | $36,600.00 | 21 | — | — |
| 2019-08-16 | $34,750.00 | $34,750.00 | 10 | — | — |
| 2019-08-15 | $43,000.00 | $43,000.00 | 6 | — | — |
| 2019-08-14 | $44,850.00 | $44,850.00 | 1 | — | — |
| 2019-08-13 | $45,450.00 | $45,450.00 | 7 | — | — |
| 2019-08-12 | $45,500.00 | $45,500.00 | 3 | — | — |
| 2019-08-09 | $47,500.00 | $47,500.00 | 0 | — | — |
| 2019-08-08 | $47,500.00 | $47,500.00 | 1 | — | — |
| 2019-08-07 | $46,000.00 | $46,000.00 | 1 | — | — |
| 2019-08-06 | $46,350.00 | $46,350.00 | 1 | — | — |
| 2019-08-05 | $45,000.00 | $45,000.00 | 2 | — | — |
| 2019-08-02 | $43,250.00 | $43,250.00 | 3 | — | — |
| 2019-08-01 | $43,900.00 | $43,900.00 | 5 | — | — |
| 2019-07-31 | $43,050.00 | $43,050.00 | 5 | — | — |
| 2019-07-30 | $45,000.00 | $45,000.00 | 8 | — | — |
| 2019-07-29 | $45,100.00 | $45,100.00 | 3 | — | — |
| 2019-07-26 | $40,550.00 | $40,550.00 | 4 | — | — |
| 2019-07-25 | $39,300.00 | $39,300.00 | 2 | — | — |
| 2019-07-24 | $40,700.00 | $40,700.00 | 2 | — | — |
| 2019-07-23 | $45,500.00 | $45,500.00 | 0 | — | — |
| 2019-07-22 | $47,750.00 | $47,750.00 | 0 | — | — |
| 2019-07-19 | $46,300.00 | $46,300.00 | 1 | — | — |
| 2019-07-18 | $46,750.00 | $46,750.00 | 1 | — | — |
| 2019-07-17 | $46,750.00 | $46,750.00 | 1 | — | — |
| 2019-07-16 | $48,900.00 | $48,900.00 | 1 | — | — |
| 2019-07-15 | $47,900.00 | $47,900.00 | 1 | — | — |
| 2019-07-12 | $47,600.00 | $47,600.00 | 1 | — | — |
| 2019-07-11 | $48,750.00 | $48,750.00 | 3 | — | — |
| 2019-07-10 | $49,300.00 | $49,300.00 | 6 | — | — |
| 2019-07-09 | $50,750.00 | $50,750.00 | 7 | — | — |
| 2019-07-08 | $49,400.00 | $49,400.00 | 2 | — | — |
| 2019-07-05 | $48,950.00 | $48,950.00 | 6 | — | — |
| 2019-07-03 | $51,000.00 | $51,000.00 | 3 | — | — |
| 2019-07-02 | $51,550.00 | $51,550.00 | 3 | — | — |
| 2019-07-01 | $52,800.00 | $52,800.00 | 6 | — | — |
| 2019-06-28 | $51,900.00 | $51,900.00 | 13 | — | — |
| 2019-06-27 | $48,950.00 | $48,950.00 | 10 | — | — |
| 2019-06-26 | $48,700.00 | $48,700.00 | 5 | — | — |
| 2019-06-25 | $52,550.00 | $52,550.00 | 3 | — | — |
| 2019-06-24 | $53,750.00 | $53,750.00 | 3 | — | — |
| 2019-06-21 | $54,050.00 | $54,050.00 | 10 | — | — |
| 2019-06-20 | $57,700.00 | $57,700.00 | 5 | — | — |
| 2019-06-19 | $59,200.00 | $59,200.00 | 5 | — | — |
| 2019-06-18 | $61,000.00 | $61,000.00 | 2 | — | — |
| 2019-06-17 | $58,650.00 | $58,650.00 | 3 | — | — |
| 2019-06-14 | $59,700.00 | $59,700.00 | 1 | — | — |
| 2019-06-13 | $58,250.00 | $58,250.00 | 13 | — | — |
| 2019-06-12 | $59,400.00 | $59,400.00 | 2 | — | — |
| 2019-06-11 | $57,000.00 | $57,000.00 | 1 | — | — |
| 2019-06-10 | $57,350.00 | $57,350.00 | 1 | — | — |
| 2019-06-07 | $59,050.00 | $59,050.00 | 0 | — | — |
| 2019-06-06 | $60,150.00 | $60,150.00 | 118 | — | — |
| 2019-06-05 | $57,550.00 | $57,550.00 | 2 | — | — |
| 2019-06-04 | $59,600.00 | $59,600.00 | 2 | — | — |
| 2019-06-03 | $57,650.00 | $57,650.00 | 3 | — | — |
| 2019-05-31 | $60,000.00 | $60,000.00 | 1 | — | — |
| 2019-05-30 | $69,000.00 | $69,000.00 | 0 | — | — |
| 2019-05-29 | $69,000.00 | $69,000.00 | 1 | — | — |
| 2019-05-28 | $69,300.00 | $69,300.00 | 2 | — | — |
| 2019-05-24 | $75,925.00 | $75,925.00 | 1 | — | — |
| 2019-05-23 | $74,650.00 | $74,650.00 | 0 | — | — |
| 2019-05-22 | $72,400.00 | $72,400.00 | 0 | — | — |
| 2019-05-21 | $71,950.00 | $71,950.00 | 2 | — | — |
| 2019-05-20 | $71,100.00 | $71,100.00 | 1 | — | — |
| 2019-05-17 | $72,850.00 | $72,850.00 | 2 | — | — |
| 2019-05-16 | $72,650.00 | $72,650.00 | 3 | — | — |
| 2019-05-15 | $74,150.00 | $74,150.00 | 4 | — | — |
| 2019-05-14 | $72,750.00 | $72,750.00 | 5 | — | — |
| 2019-05-13 | $71,200.00 | $71,200.00 | 2 | — | — |
| 2019-05-10 | $72,100.00 | $72,100.00 | 2 | — | — |
| 2019-05-09 | $70,700.00 | $70,700.00 | 4 | — | — |
| 2019-05-08 | $71,650.00 | $71,650.00 | 5 | — | — |
| 2019-05-07 | $75,600.00 | $75,600.00 | 3 | — | — |
| 2019-05-06 | $78,300.00 | $78,300.00 | 6 | — | — |
| 2019-05-03 | $78,750.00 | $78,750.00 | 6 | — | — |
| 2019-05-02 | $76,000.00 | $76,000.00 | 5 | — | — |
| 2019-05-01 | $75,950.00 | $75,950.00 | 3 | — | — |
| 2019-04-30 | $75,000.00 | $75,000.00 | 4 | — | — |
| 2019-04-29 | $74,900.00 | $74,900.00 | 30 | — | — |
| 2019-04-26 | $65,900.00 | $65,900.00 | 40 | — | — |
| 2019-04-25 | $63,900.00 | $63,900.00 | 1 | — | — |
| 2019-04-24 | $63,600.00 | $63,600.00 | 2 | — | — |
| 2019-04-23 | $64,650.00 | $64,650.00 | 3 | — | — |
| 2019-04-22 | $68,250.00 | $68,250.00 | 2 | — | — |
| 2019-04-18 | $67,750.00 | $67,750.00 | 2 | — | — |
| 2019-04-17 | $70,000.00 | $70,000.00 | 2 | — | — |
| 2019-04-16 | $70,000.00 | $70,000.00 | 10 | — | — |
| 2019-04-15 | $76,000.00 | $76,000.00 | 12 | — | — |
| 2019-04-12 | $79,750.00 | $79,750.00 | 22 | — | — |
| 2019-04-11 | $81,000.00 | $81,000.00 | 24 | — | — |
| 2019-04-10 | $85,800.00 | $85,800.00 | 42 | — | — |
| 2019-04-09 | $79,850.00 | $79,850.00 | 4 | — | — |
| 2019-04-08 | $78,750.00 | $78,750.00 | 9 | — | — |
| 2019-04-05 | $85,300.00 | $85,300.00 | 9 | — | — |
| 2019-04-04 | $85,000.00 | $85,000.00 | 9 | — | — |
| 2019-04-03 | $87,250.00 | $87,250.00 | 5 | — | — |
| 2019-04-02 | $86,250.00 | $86,250.00 | 6 | — | — |
| 2019-04-01 | $87,250.00 | $87,250.00 | 8 | — | — |
| 2019-03-29 | $85,000.00 | $85,000.00 | 9 | — | — |
| 2019-03-28 | $78,700.00 | $78,700.00 | 2 | — | — |
| 2019-03-27 | $79,250.00 | $79,250.00 | 6 | — | — |
| 2019-03-26 | $80,800.00 | $80,800.00 | 2 | — | — |
| 2019-03-25 | $83,700.00 | $83,700.00 | 13 | — | — |
| 2019-03-22 | $90,150.00 | $90,150.00 | 16 | — | — |
| 2019-03-21 | $85,200.00 | $85,200.00 | 5 | — | — |
| 2019-03-20 | $80,000.00 | $80,000.00 | 7 | — | — |
| 2019-03-19 | $77,600.00 | $77,600.00 | 10 | — | — |
| 2019-03-18 | $82,500.00 | $82,500.00 | 32 | — | — |
| 2019-03-15 | $80,500.00 | $80,500.00 | 33 | — | — |
| 2019-03-14 | $77,600.00 | $77,600.00 | 21 | — | — |
| 2019-03-13 | $75,400.00 | $75,400.00 | 134 | — | — |
| 2019-03-12 | $66,300.00 | $66,300.00 | 4 | — | — |
| 2019-03-11 | $69,300.00 | $69,300.00 | 2 | — | — |
| 2019-03-08 | $65,000.00 | $65,000.00 | 28 | — | — |
| 2019-03-07 | $61,200.00 | $61,200.00 | 5 | — | — |
| 2019-03-06 | $62,800.00 | $62,800.00 | 11 | — | — |
| 2019-03-05 | $67,150.00 | $67,150.00 | 11 | — | — |
| 2019-03-04 | $64,500.00 | $64,500.00 | 33 | — | — |
| 2019-03-01 | $57,600.00 | $57,600.00 | 3 | — | — |
| 2019-02-28 | $59,500.00 | $59,500.00 | 3 | — | — |
| 2019-02-27 | $59,350.00 | $59,350.00 | 9 | — | — |
| 2019-02-26 | $58,900.00 | $58,900.00 | 13 | — | — |
| 2019-02-25 | $58,650.00 | $58,650.00 | 5 | — | — |
| 2019-02-22 | $58,550.00 | $58,550.00 | 19 | — | — |
| 2019-02-21 | $57,800.00 | $57,800.00 | 13 | — | — |
| 2019-02-20 | $58,300.00 | $58,300.00 | 4 | — | — |
| 2019-02-19 | $57,750.00 | $57,750.00 | 2 | — | — |
| 2019-02-15 | $58,600.00 | $58,600.00 | 8 | — | — |
| 2019-02-14 | $56,550.00 | $56,550.00 | 5 | — | — |
| 2019-02-13 | $57,450.00 | $57,450.00 | 13 | — | — |
| 2019-02-12 | $55,900.00 | $55,900.00 | 9 | — | — |
| 2019-02-11 | $57,940.00 | $57,940.00 | 7 | — | — |
| 2019-02-08 | $54,600.00 | $54,600.00 | 54 | — | — |
| 2019-02-07 | $54,800.00 | $54,800.00 | 11 | — | — |
| 2019-02-06 | $60,100.00 | $60,100.00 | 32 | — | — |
| 2019-02-05 | $59,200.00 | $59,200.00 | 17 | — | — |
| 2019-02-04 | $61,500.00 | $61,500.00 | 14 | — | — |
| 2019-02-01 | $61,600.00 | $61,600.00 | 23 | — | — |
| 2019-01-31 | $64,800.00 | $64,800.00 | 23 | — | — |
| 2019-01-30 | $67,550.00 | $67,550.00 | 48 | — | — |
| 2019-01-29 | $60,500.00 | $60,500.00 | 16 | — | — |
| 2019-01-28 | $61,050.00 | $61,050.00 | 21 | — | — |
| 2019-01-25 | $61,250.00 | $61,250.00 | 63 | — | — |
| 2019-01-24 | $57,050.00 | $57,050.00 | 99 | — | — |
| 2019-01-23 | $70,850.00 | $70,850.00 | 4 | — | — |
| 2019-01-22 | $73,150.00 | $73,150.00 | 2 | — | — |
| 2019-01-18 | $80,100.00 | $80,100.00 | 16 | — | — |
| 2019-01-17 | $81,100.00 | $81,100.00 | 11 | — | — |
| 2019-01-16 | $73,300.00 | $73,300.00 | 1 | — | — |
| 2019-01-15 | $78,850.00 | $78,850.00 | 4 | — | — |
| 2019-01-14 | $78,550.00 | $78,550.00 | 3 | — | — |
| 2019-01-11 | $81,250.00 | $81,250.00 | 1 | — | — |
| 2019-01-10 | $81,100.00 | $81,100.00 | 15 | — | — |
| 2019-01-09 | $77,450.00 | $77,450.00 | 5 | — | — |
| 2019-01-08 | $76,950.00 | $76,950.00 | 8 | — | — |
| 2019-01-07 | $84,750.00 | $84,750.00 | 8 | — | — |
| 2019-01-04 | $82,700.00 | $82,700.00 | 10 | — | — |
| 2019-01-03 | $77,000.00 | $77,000.00 | 12 | — | — |
| 2019-01-02 | $73,850.00 | $73,850.00 | 10 | — | — |