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
- 2017-06-30 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 | $58,800.00 | $58,800.00 | 5 | — | — |
| 2019-12-30 | $54,600.00 | $54,600.00 | 12 | — | — |
| 2019-12-27 | $48,300.00 | $48,300.00 | 3 | — | — |
| 2019-12-26 | $46,900.00 | $46,900.00 | 3 | — | — |
| 2019-12-24 | $44,275.00 | $44,275.00 | 3 | — | — |
| 2019-12-23 | $41,615.00 | $41,615.00 | 3 | — | — |
| 2019-12-20 | $44,100.00 | $44,100.00 | 9 | — | — |
| 2019-12-19 | $47,565.00 | $47,565.00 | 31 | — | — |
| 2019-12-18 | $35,000.00 | $35,000.00 | 1 | — | — |
| 2019-12-17 | $36,400.00 | $36,400.00 | 0 | — | — |
| 2019-12-16 | $36,295.00 | $36,295.00 | 2 | — | — |
| 2019-12-13 | $36,400.00 | $36,400.00 | 1 | — | — |
| 2019-12-12 | $36,750.00 | $36,750.00 | 4 | — | — |
| 2019-12-11 | $31,500.00 | $31,500.00 | 0 | — | — |
| 2019-12-10 | $31,745.00 | $31,745.00 | 1 | — | — |
| 2019-12-09 | $32,550.00 | $32,550.00 | 1 | — | — |
| 2019-12-06 | $32,550.00 | $32,550.00 | 1 | — | — |
| 2019-12-05 | $31,675.00 | $31,675.00 | 4 | — | — |
| 2019-12-04 | $35,350.00 | $35,350.00 | 9 | — | — |
| 2019-12-03 | $32,305.00 | $32,305.00 | 2 | — | — |
| 2019-12-02 | $29,435.00 | $29,435.00 | 1 | — | — |
| 2019-11-29 | $29,365.00 | $29,365.00 | 1 | — | — |
| 2019-11-27 | $26,915.00 | $26,915.00 | 2 | — | — |
| 2019-11-26 | $26,040.00 | $26,040.00 | 2 | — | — |
| 2019-11-25 | $25,200.00 | $25,200.00 | 1 | — | — |
| 2019-11-22 | $24,150.00 | $24,150.00 | 1 | — | — |
| 2019-11-21 | $23,800.00 | $23,800.00 | 3 | — | — |
| 2019-11-20 | $22,750.00 | $22,750.00 | 6 | — | — |
| 2019-11-19 | $26,600.00 | $26,600.00 | 6 | — | — |
| 2019-11-18 | $31,710.00 | $31,710.00 | 3 | — | — |
| 2019-11-15 | $35,700.00 | $35,700.00 | 1 | — | — |
| 2019-11-14 | $36,575.00 | $36,575.00 | 2 | — | — |
| 2019-11-13 | $36,225.00 | $36,225.00 | 1 | — | — |
| 2019-11-12 | $36,015.00 | $36,015.00 | 1 | — | — |
| 2019-11-11 | $36,050.00 | $36,050.00 | 1 | — | — |
| 2019-11-08 | $36,645.00 | $36,645.00 | 2 | — | — |
| 2019-11-07 | $37,100.00 | $37,100.00 | 0 | — | — |
| 2019-11-06 | $36,750.00 | $36,750.00 | 1 | — | — |
| 2019-11-05 | $37,100.00 | $37,100.00 | 1 | — | — |
| 2019-11-04 | $37,100.00 | $37,100.00 | 2 | — | — |
| 2019-11-01 | $38,360.00 | $38,360.00 | 3 | — | — |
| 2019-10-31 | $36,995.00 | $36,995.00 | 0 | — | — |
| 2019-10-30 | $37,275.00 | $37,275.00 | 1 | — | — |
| 2019-10-29 | $38,500.00 | $38,500.00 | 1 | — | — |
| 2019-10-28 | $38,850.00 | $38,850.00 | 1 | — | — |
| 2019-10-25 | $38,150.00 | $38,150.00 | 1 | — | — |
| 2019-10-24 | $36,750.00 | $36,750.00 | 6 | — | — |
| 2019-10-23 | $39,200.00 | $39,200.00 | 1 | — | — |
| 2019-10-22 | $40,845.00 | $40,845.00 | 2 | — | — |
| 2019-10-21 | $44,450.00 | $44,450.00 | 3 | — | — |
| 2019-10-18 | $43,470.00 | $43,470.00 | 3 | — | — |
| 2019-10-17 | $48,160.00 | $48,160.00 | 6 | — | — |
| 2019-10-16 | $42,525.00 | $42,525.00 | 1 | — | — |
| 2019-10-15 | $40,600.00 | $40,600.00 | 1 | — | — |
| 2019-10-14 | $38,850.00 | $38,850.00 | 1 | — | — |
| 2019-10-11 | $40,250.00 | $40,250.00 | 1 | — | — |
| 2019-10-10 | $40,250.00 | $40,250.00 | 1 | — | — |
| 2019-10-09 | $40,250.00 | $40,250.00 | 1 | — | — |
| 2019-10-08 | $39,900.00 | $39,900.00 | 1 | — | — |
| 2019-10-07 | $40,600.00 | $40,600.00 | 5 | — | — |
| 2019-10-04 | $40,250.00 | $40,250.00 | 1 | — | — |
| 2019-10-03 | $37,800.00 | $37,800.00 | 2 | — | — |
| 2019-10-02 | $37,100.00 | $37,100.00 | 3 | — | — |
| 2019-10-01 | $35,350.00 | $35,350.00 | 3 | — | — |
| 2019-09-30 | $37,100.00 | $37,100.00 | 1 | — | — |
| 2019-09-27 | $37,695.00 | $37,695.00 | 4 | — | — |
| 2019-09-26 | $40,950.00 | $40,950.00 | 8 | — | — |
| 2019-09-25 | $46,760.00 | $46,760.00 | 6 | — | — |
| 2019-09-24 | $51,800.00 | $51,800.00 | 2 | — | — |
| 2019-09-23 | $53,760.00 | $53,760.00 | 2 | — | — |
| 2019-09-20 | $54,600.00 | $54,600.00 | 2 | — | — |
| 2019-09-19 | $54,950.00 | $54,950.00 | 1 | — | — |
| 2019-09-18 | $53,550.00 | $53,550.00 | 3 | — | — |
| 2019-09-17 | $56,350.00 | $56,350.00 | 1 | — | — |
| 2019-09-16 | $59,675.00 | $59,675.00 | 4 | — | — |
| 2019-09-13 | $59,150.00 | $59,150.00 | 2 | — | — |
| 2019-09-12 | $60,200.00 | $60,200.00 | 1 | — | — |
| 2019-09-11 | $58,800.00 | $58,800.00 | 2 | — | — |
| 2019-09-10 | $59,850.00 | $59,850.00 | 2 | — | — |
| 2019-09-09 | $59,150.00 | $59,150.00 | 2 | — | — |
| 2019-09-06 | $62,650.00 | $62,650.00 | 4 | — | — |
| 2019-09-05 | $65,380.00 | $65,380.00 | 5 | — | — |
| 2019-09-04 | $63,000.00 | $63,000.00 | 5 | — | — |
| 2019-09-03 | $62,650.00 | $62,650.00 | 3 | — | — |
| 2019-08-30 | $59,500.00 | $59,500.00 | 5 | — | — |
| 2019-08-29 | $54,250.00 | $54,250.00 | 0 | — | — |
| 2019-08-28 | $54,950.00 | $54,950.00 | 3 | — | — |
| 2019-08-27 | $54,600.00 | $54,600.00 | 1 | — | — |
| 2019-08-26 | $54,600.00 | $54,600.00 | 1 | — | — |
| 2019-08-23 | $52,150.00 | $52,150.00 | 2 | — | — |
| 2019-08-22 | $54,250.00 | $54,250.00 | 3 | — | — |
| 2019-08-21 | $50,750.00 | $50,750.00 | 1 | — | — |
| 2019-08-20 | $50,750.00 | $50,750.00 | 1 | — | — |
| 2019-08-19 | $50,050.00 | $50,050.00 | 1 | — | — |
| 2019-08-16 | $47,600.00 | $47,600.00 | 1 | — | — |
| 2019-08-15 | $46,550.00 | $46,550.00 | 1 | — | — |
| 2019-08-14 | $48,650.00 | $48,650.00 | 1 | — | — |
| 2019-08-13 | $48,650.00 | $48,650.00 | 1 | — | — |
| 2019-08-12 | $47,250.00 | $47,250.00 | 1 | — | — |
| 2019-08-09 | $47,600.00 | $47,600.00 | 3 | — | — |
| 2019-08-08 | $49,700.00 | $49,700.00 | 2 | — | — |
| 2019-08-07 | $49,000.00 | $49,000.00 | 0 | — | — |
| 2019-08-06 | $48,300.00 | $48,300.00 | 1 | — | — |
| 2019-08-05 | $46,900.00 | $46,900.00 | 2 | — | — |
| 2019-08-02 | $50,400.00 | $50,400.00 | 2 | — | — |
| 2019-08-01 | $49,700.00 | $49,700.00 | 2 | — | — |
| 2019-07-31 | $52,500.00 | $52,500.00 | 2 | — | — |
| 2019-07-30 | $55,650.00 | $55,650.00 | 1 | — | — |
| 2019-07-29 | $57,400.00 | $57,400.00 | 7 | — | — |
| 2019-07-26 | $53,900.00 | $53,900.00 | 2 | — | — |
| 2019-07-25 | $52,150.00 | $52,150.00 | 1 | — | — |
| 2019-07-24 | $53,200.00 | $53,200.00 | 1 | — | — |
| 2019-07-23 | $51,975.00 | $51,975.00 | 1 | — | — |
| 2019-07-22 | $50,750.00 | $50,750.00 | 1 | — | — |
| 2019-07-19 | $51,100.00 | $51,100.00 | 1 | — | — |
| 2019-07-18 | $51,100.00 | $51,100.00 | 1 | — | — |
| 2019-07-17 | $51,100.00 | $51,100.00 | 2 | — | — |
| 2019-07-16 | $53,725.00 | $53,725.00 | 4 | — | — |
| 2019-07-15 | $52,850.00 | $52,850.00 | 3 | — | — |
| 2019-07-12 | $52,850.00 | $52,850.00 | 1 | — | — |
| 2019-07-11 | $50,050.00 | $50,050.00 | 3 | — | — |
| 2019-07-10 | $55,300.00 | $55,300.00 | 2 | — | — |
| 2019-07-09 | $57,050.00 | $57,050.00 | 2 | — | — |
| 2019-07-08 | $54,950.00 | $54,950.00 | 2 | — | — |
| 2019-07-05 | $54,250.00 | $54,250.00 | 1 | — | — |
| 2019-07-03 | $54,250.00 | $54,250.00 | 1 | — | — |
| 2019-07-02 | $54,600.00 | $54,600.00 | 4 | — | — |
| 2019-07-01 | $58,100.00 | $58,100.00 | 4 | — | — |
| 2019-06-28 | $59,850.00 | $59,850.00 | 9 | — | — |
| 2019-06-27 | $67,900.00 | $67,900.00 | 4 | — | — |
| 2019-06-26 | $67,200.00 | $67,200.00 | 10 | — | — |
| 2019-06-25 | $71,400.00 | $71,400.00 | 29 | — | — |
| 2019-06-24 | $58,100.00 | $58,100.00 | 3 | — | — |
| 2019-06-21 | $57,750.00 | $57,750.00 | 2 | — | — |
| 2019-06-20 | $60,200.00 | $60,200.00 | 3 | — | — |
| 2019-06-19 | $56,700.00 | $56,700.00 | 2 | — | — |
| 2019-06-18 | $55,300.00 | $55,300.00 | 3 | — | — |
| 2019-06-17 | $53,900.00 | $53,900.00 | 4 | — | — |
| 2019-06-14 | $57,750.00 | $57,750.00 | 12 | — | — |
| 2019-06-13 | $58,835.00 | $58,835.00 | 28 | — | — |
| 2019-06-12 | $43,050.00 | $43,050.00 | 1 | — | — |
| 2019-06-11 | $40,950.00 | $40,950.00 | 1 | — | — |
| 2019-06-10 | $40,600.00 | $40,600.00 | 1 | — | — |
| 2019-06-07 | $40,250.00 | $40,250.00 | 2 | — | — |
| 2019-06-06 | $37,800.00 | $37,800.00 | 3 | — | — |
| 2019-06-05 | $42,700.00 | $42,700.00 | 2 | — | — |
| 2019-06-04 | $41,650.00 | $41,650.00 | 3 | — | — |
| 2019-06-03 | $39,550.00 | $39,550.00 | 4 | — | — |
| 2019-05-31 | $40,950.00 | $40,950.00 | 2 | — | — |
| 2019-05-30 | $39,200.00 | $39,200.00 | 4 | — | — |
| 2019-05-29 | $35,700.00 | $35,700.00 | 4 | — | — |
| 2019-05-28 | $36,400.00 | $36,400.00 | 2 | — | — |
| 2019-05-24 | $39,550.00 | $39,550.00 | 1 | — | — |
| 2019-05-23 | $37,450.00 | $37,450.00 | 2 | — | — |
| 2019-05-22 | $40,600.00 | $40,600.00 | 1 | — | — |
| 2019-05-21 | $42,000.00 | $42,000.00 | 4 | — | — |
| 2019-05-20 | $43,050.00 | $43,050.00 | 15 | — | — |
| 2019-05-17 | $39,900.00 | $39,900.00 | 3 | — | — |
| 2019-05-16 | $39,200.00 | $39,200.00 | 8 | — | — |
| 2019-05-15 | $37,660.00 | $37,660.00 | 7 | — | — |
| 2019-05-14 | $47,950.00 | $47,950.00 | 2 | — | — |
| 2019-05-13 | $48,300.00 | $48,300.00 | 2 | — | — |
| 2019-05-10 | $49,700.00 | $49,700.00 | 2 | — | — |
| 2019-05-09 | $51,100.00 | $51,100.00 | 2 | — | — |
| 2019-05-08 | $50,050.00 | $50,050.00 | 2 | — | — |
| 2019-05-07 | $53,200.00 | $53,200.00 | 1 | — | — |
| 2019-05-06 | $52,850.00 | $52,850.00 | 1 | — | — |
| 2019-05-03 | $53,900.00 | $53,900.00 | 1 | — | — |
| 2019-05-02 | $50,750.00 | $50,750.00 | 2 | — | — |
| 2019-05-01 | $52,500.00 | $52,500.00 | 3 | — | — |
| 2019-04-30 | $53,550.00 | $53,550.00 | 2 | — | — |
| 2019-04-29 | $54,600.00 | $54,600.00 | 1 | — | — |
| 2019-04-26 | $53,550.00 | $53,550.00 | 1 | — | — |
| 2019-04-25 | $53,550.00 | $53,550.00 | 4 | — | — |
| 2019-04-24 | $54,250.00 | $54,250.00 | 3 | — | — |
| 2019-04-23 | $53,550.00 | $53,550.00 | 2 | — | — |
| 2019-04-22 | $53,900.00 | $53,900.00 | 1 | — | — |
| 2019-04-18 | $53,550.00 | $53,550.00 | 2 | — | — |
| 2019-04-17 | $56,000.00 | $56,000.00 | 3 | — | — |
| 2019-04-16 | $55,195.00 | $55,195.00 | 10 | — | — |
| 2019-04-15 | $52,850.00 | $52,850.00 | 5 | — | — |
| 2019-04-12 | $53,200.00 | $53,200.00 | 2 | — | — |
| 2019-04-11 | $53,200.00 | $53,200.00 | 1 | — | — |
| 2019-04-10 | $53,200.00 | $53,200.00 | 3 | — | — |
| 2019-04-09 | $54,250.00 | $54,250.00 | 5 | — | — |
| 2019-04-08 | $55,300.00 | $55,300.00 | 4 | — | — |
| 2019-04-05 | $54,950.00 | $54,950.00 | 3 | — | — |
| 2019-04-04 | $56,000.00 | $56,000.00 | 5 | — | — |
| 2019-04-03 | $58,800.00 | $58,800.00 | 11 | — | — |
| 2019-04-02 | $60,900.00 | $60,900.00 | 12 | — | — |
| 2019-04-01 | $55,650.00 | $55,650.00 | 14 | — | — |
| 2019-03-29 | $58,100.00 | $58,100.00 | 66 | — | — |
| 2019-03-28 | $99,400.00 | $99,400.00 | 6 | — | — |
| 2019-03-27 | $104,300.00 | $104,300.00 | 3 | — | — |
| 2019-03-26 | $107,800.00 | $107,800.00 | 7 | — | — |
| 2019-03-25 | $108,150.00 | $108,150.00 | 5 | — | — |
| 2019-03-22 | $112,350.00 | $112,350.00 | 10 | — | — |
| 2019-03-21 | $115,150.00 | $115,150.00 | 34 | — | — |
| 2019-03-20 | $101,500.00 | $101,500.00 | 9 | — | — |
| 2019-03-19 | $98,000.00 | $98,000.00 | 27 | — | — |
| 2019-03-18 | $84,350.00 | $84,350.00 | 5 | — | — |
| 2019-03-15 | $81,900.00 | $81,900.00 | 7 | — | — |
| 2019-03-14 | $83,300.00 | $83,300.00 | 11 | — | — |
| 2019-03-13 | $88,200.00 | $88,200.00 | 47 | — | — |
| 2019-03-12 | $92,400.00 | $92,400.00 | 182 | — | — |
| 2019-03-11 | $66,500.00 | $66,500.00 | 13 | — | — |
| 2019-03-08 | $67,550.00 | $67,550.00 | 15 | — | — |
| 2019-03-07 | $60,900.00 | $60,900.00 | 2 | — | — |
| 2019-03-06 | $61,250.00 | $61,250.00 | 2 | — | — |
| 2019-03-05 | $61,600.00 | $61,600.00 | 3 | — | — |
| 2019-03-04 | $61,250.00 | $61,250.00 | 3 | — | — |
| 2019-03-01 | $59,500.00 | $59,500.00 | 4 | — | — |
| 2019-02-28 | $57,750.00 | $57,750.00 | 2 | — | — |
| 2019-02-27 | $58,450.00 | $58,450.00 | 2 | — | — |
| 2019-02-26 | $58,450.00 | $58,450.00 | 5 | — | — |
| 2019-02-25 | $61,950.00 | $61,950.00 | 2 | — | — |
| 2019-02-22 | $62,650.00 | $62,650.00 | 7 | — | — |
| 2019-02-21 | $63,700.00 | $63,700.00 | 3 | — | — |
| 2019-02-20 | $61,250.00 | $61,250.00 | 1 | — | — |
| 2019-02-19 | $63,000.00 | $63,000.00 | 5 | — | — |
| 2019-02-15 | $66,500.00 | $66,500.00 | 2 | — | — |
| 2019-02-14 | $68,600.00 | $68,600.00 | 1 | — | — |
| 2019-02-13 | $70,700.00 | $70,700.00 | 1 | — | — |
| 2019-02-12 | $69,300.00 | $69,300.00 | 2 | — | — |
| 2019-02-11 | $70,700.00 | $70,700.00 | 2 | — | — |
| 2019-02-08 | $65,450.00 | $65,450.00 | 2 | — | — |
| 2019-02-07 | $66,850.00 | $66,850.00 | 2 | — | — |
| 2019-02-06 | $68,250.00 | $68,250.00 | 1 | — | — |
| 2019-02-05 | $71,050.00 | $71,050.00 | 2 | — | — |
| 2019-02-04 | $70,700.00 | $70,700.00 | 2 | — | — |
| 2019-02-01 | $71,400.00 | $71,400.00 | 2 | — | — |
| 2019-01-31 | $73,500.00 | $73,500.00 | 5 | — | — |
| 2019-01-30 | $76,300.00 | $76,300.00 | 3 | — | — |
| 2019-01-29 | $76,650.00 | $76,650.00 | 6 | — | — |
| 2019-01-28 | $68,250.00 | $68,250.00 | 4 | — | — |
| 2019-01-25 | $64,750.00 | $64,750.00 | 1 | — | — |
| 2019-01-24 | $61,600.00 | $61,600.00 | 1 | — | — |
| 2019-01-23 | $62,650.00 | $62,650.00 | 3 | — | — |
| 2019-01-22 | $60,200.00 | $60,200.00 | 3 | — | — |
| 2019-01-18 | $65,100.00 | $65,100.00 | 1 | — | — |
| 2019-01-17 | $65,100.00 | $65,100.00 | 3 | — | — |
| 2019-01-16 | $64,050.00 | $64,050.00 | 3 | — | — |
| 2019-01-15 | $66,150.00 | $66,150.00 | 3 | — | — |
| 2019-01-14 | $68,600.00 | $68,600.00 | 6 | — | — |
| 2019-01-11 | $75,250.00 | $75,250.00 | 2 | — | — |
| 2019-01-10 | $75,950.00 | $75,950.00 | 3 | — | — |
| 2019-01-09 | $75,600.00 | $75,600.00 | 2 | — | — |
| 2019-01-08 | $72,100.00 | $72,100.00 | 4 | — | — |
| 2019-01-07 | $75,600.00 | $75,600.00 | 11 | — | — |
| 2019-01-04 | $64,050.00 | $64,050.00 | 4 | — | — |
| 2019-01-03 | $58,450.00 | $58,450.00 | 2 | — | — |
| 2019-01-02 | $61,250.00 | $61,250.00 | 6 | — | — |