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
- 2017-06-22 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 | $18,842.94 | $18,842.94 | 37 | — | — |
| 2019-12-30 | $19,803.09 | $19,803.09 | 35 | — | — |
| 2019-12-27 | $16,922.64 | $16,922.64 | 8 | — | — |
| 2019-12-26 | $17,522.74 | $17,522.74 | 21 | — | — |
| 2019-12-24 | $16,682.61 | $16,682.61 | 6 | — | — |
| 2019-12-23 | $16,802.63 | $16,802.63 | 12 | — | — |
| 2019-12-20 | $16,442.57 | $16,442.57 | 6 | — | — |
| 2019-12-19 | $16,202.53 | $16,202.53 | 12 | — | — |
| 2019-12-18 | $16,682.61 | $16,682.61 | 38 | — | — |
| 2019-12-17 | $16,802.63 | $16,802.63 | 11 | — | — |
| 2019-12-16 | $17,042.66 | $17,042.66 | 14 | — | — |
| 2019-12-13 | $18,002.81 | $18,002.81 | 17 | — | — |
| 2019-12-12 | $18,602.91 | $18,602.91 | 14 | — | — |
| 2019-12-11 | $18,002.81 | $18,002.81 | 33 | — | — |
| 2019-12-10 | $26,404.13 | $26,404.13 | 8 | — | — |
| 2019-12-09 | $32,885.14 | $32,885.14 | 14 | — | — |
| 2019-12-06 | $29,524.61 | $29,524.61 | 2 | — | — |
| 2019-12-05 | $30,964.84 | $30,964.84 | 11 | — | — |
| 2019-12-04 | $31,084.86 | $31,084.86 | 4 | — | — |
| 2019-12-03 | $30,004.69 | $30,004.69 | 2 | — | — |
| 2019-12-02 | $27,604.31 | $27,604.31 | 1 | — | — |
| 2019-11-29 | $31,564.93 | $31,564.93 | 1 | — | — |
| 2019-11-27 | $33,365.21 | $33,365.21 | 1 | — | — |
| 2019-11-26 | $35,285.51 | $35,285.51 | 2 | — | — |
| 2019-11-25 | $26,404.13 | $26,404.13 | 1 | — | — |
| 2019-11-22 | $29,404.59 | $29,404.59 | 1 | — | — |
| 2019-11-21 | $32,285.04 | $32,285.04 | 0 | — | — |
| 2019-11-20 | $31,924.99 | $31,924.99 | 0 | — | — |
| 2019-11-19 | $36,005.63 | $36,005.63 | 1 | — | — |
| 2019-11-18 | $39,486.17 | $39,486.17 | 0 | — | — |
| 2019-11-15 | $42,006.56 | $42,006.56 | 2 | — | — |
| 2019-11-14 | $45,007.03 | $45,007.03 | 2 | — | — |
| 2019-11-13 | $45,607.13 | $45,607.13 | 0 | — | — |
| 2019-11-12 | $45,607.13 | $45,607.13 | 0 | — | — |
| 2019-11-11 | $43,806.84 | $43,806.84 | 0 | — | — |
| 2019-11-08 | $47,767.46 | $47,767.46 | 0 | — | — |
| 2019-11-07 | $48,967.65 | $48,967.65 | 1 | — | — |
| 2019-11-06 | $49,207.69 | $49,207.69 | 2 | — | — |
| 2019-11-05 | $62,409.75 | $62,409.75 | 1 | — | — |
| 2019-11-04 | $66,010.31 | $66,010.31 | 1 | — | — |
| 2019-11-01 | $67,210.50 | $67,210.50 | 1 | — | — |
| 2019-10-31 | $61,209.56 | $61,209.56 | 1 | — | — |
| 2019-10-30 | $56,408.81 | $56,408.81 | 2 | — | — |
| 2019-10-29 | $52,808.25 | $52,808.25 | 0 | — | — |
| 2019-10-28 | $48,847.63 | $48,847.63 | 1 | — | — |
| 2019-10-25 | $48,007.50 | $48,007.50 | 0 | — | — |
| 2019-10-24 | $50,047.82 | $50,047.82 | 0 | — | — |
| 2019-10-23 | $51,368.03 | $51,368.03 | 1 | — | — |
| 2019-10-22 | $47,047.35 | $47,047.35 | 1 | — | — |
| 2019-10-21 | $46,927.33 | $46,927.33 | 1 | — | — |
| 2019-10-18 | $44,406.94 | $44,406.94 | 0 | — | — |
| 2019-10-17 | $46,807.31 | $46,807.31 | 1 | — | — |
| 2019-10-16 | $46,327.24 | $46,327.24 | 1 | — | — |
| 2019-10-15 | $48,127.52 | $48,127.52 | 1 | — | — |
| 2019-10-14 | $50,527.89 | $50,527.89 | 1 | — | — |
| 2019-10-11 | $52,808.25 | $52,808.25 | 3 | — | — |
| 2019-10-10 | $51,007.97 | $51,007.97 | 22 | — | — |
| 2019-10-09 | $52,808.25 | $52,808.25 | 1 | — | — |
| 2019-10-08 | $49,207.69 | $49,207.69 | 0 | — | — |
| 2019-10-07 | $49,207.69 | $49,207.69 | 1 | — | — |
| 2019-10-04 | $52,928.27 | $52,928.27 | 5 | — | — |
| 2019-10-03 | $44,046.88 | $44,046.88 | 0 | — | — |
| 2019-10-02 | $43,686.82 | $43,686.82 | 1 | — | — |
| 2019-10-01 | $47,407.41 | $47,407.41 | 0 | — | — |
| 2019-09-30 | $50,647.91 | $50,647.91 | 0 | — | — |
| 2019-09-27 | $53,528.36 | $53,528.36 | 0 | — | — |
| 2019-09-26 | $54,008.44 | $54,008.44 | 0 | — | — |
| 2019-09-25 | $50,767.93 | $50,767.93 | 1 | — | — |
| 2019-09-24 | $55,088.61 | $55,088.61 | 0 | — | — |
| 2019-09-23 | $55,808.72 | $55,808.72 | 1 | — | — |
| 2019-09-20 | $62,049.70 | $62,049.70 | 0 | — | — |
| 2019-09-19 | $61,329.58 | $61,329.58 | 1 | — | — |
| 2019-09-18 | $66,010.31 | $66,010.31 | 1 | — | — |
| 2019-09-17 | $61,209.56 | $61,209.56 | 0 | — | — |
| 2019-09-16 | $64,690.11 | $64,690.11 | 2 | — | — |
| 2019-09-13 | $66,010.31 | $66,010.31 | 1 | — | — |
| 2019-09-12 | $70,931.09 | $70,931.09 | 0 | — | — |
| 2019-09-11 | $77,892.17 | $77,892.17 | 0 | — | — |
| 2019-09-10 | $73,211.44 | $73,211.44 | 0 | — | — |
| 2019-09-09 | $73,331.46 | $73,331.46 | 0 | — | — |
| 2019-09-06 | $76,812.00 | $76,812.00 | 1 | — | — |
| 2019-09-05 | $73,571.49 | $73,571.49 | 0 | — | — |
| 2019-09-04 | $82,692.92 | $82,692.92 | 1 | — | — |
| 2019-09-03 | $72,011.25 | $72,011.25 | 0 | — | — |
| 2019-08-30 | $66,010.31 | $66,010.31 | 0 | — | — |
| 2019-08-29 | $66,010.31 | $66,010.31 | 1 | — | — |
| 2019-08-28 | $68,170.65 | $68,170.65 | 0 | — | — |
| 2019-08-27 | $67,210.50 | $67,210.50 | 1 | — | — |
| 2019-08-26 | $71,771.21 | $71,771.21 | 0 | — | — |
| 2019-08-23 | $72,011.25 | $72,011.25 | 1 | — | — |
| 2019-08-22 | $85,933.43 | $85,933.43 | 3 | — | — |
| 2019-08-21 | $74,411.63 | $74,411.63 | 0 | — | — |
| 2019-08-20 | $73,211.44 | $73,211.44 | 0 | — | — |
| 2019-08-19 | $67,210.50 | $67,210.50 | 1 | — | — |
| 2019-08-16 | $69,250.82 | $69,250.82 | 2 | — | — |
| 2019-08-15 | $81,732.77 | $81,732.77 | 1 | — | — |
| 2019-08-14 | $78,012.19 | $78,012.19 | 1 | — | — |
| 2019-08-13 | $81,852.79 | $81,852.79 | 0 | — | — |
| 2019-08-12 | $85,333.34 | $85,333.34 | 1 | — | — |
| 2019-08-09 | $88,813.88 | $88,813.88 | 1 | — | — |
| 2019-08-08 | $98,775.44 | $98,775.44 | 1 | — | — |
| 2019-08-07 | $100,815.75 | $100,815.75 | 0 | — | — |
| 2019-08-06 | $96,135.02 | $96,135.02 | 2 | — | — |
| 2019-08-05 | $108,016.88 | $108,016.88 | 1 | — | — |
| 2019-08-02 | $108,016.88 | $108,016.88 | 0 | — | — |
| 2019-08-01 | $108,016.88 | $108,016.88 | 1 | — | — |
| 2019-07-31 | $106,816.69 | $106,816.69 | 0 | — | — |
| 2019-07-30 | $108,016.88 | $108,016.88 | 2 | — | — |
| 2019-07-29 | $114,137.84 | $114,137.84 | 3 | — | — |
| 2019-07-26 | $106,216.59 | $106,216.59 | 2 | — | — |
| 2019-07-25 | $94,814.81 | $94,814.81 | 1 | — | — |
| 2019-07-24 | $99,855.60 | $99,855.60 | 3 | — | — |
| 2019-07-23 | $93,254.57 | $93,254.57 | 1 | — | — |
| 2019-07-22 | $98,535.40 | $98,535.40 | 1 | — | — |
| 2019-07-19 | $96,015.00 | $96,015.00 | 1 | — | — |
| 2019-07-18 | $99,615.56 | $99,615.56 | 1 | — | — |
| 2019-07-17 | $98,415.38 | $98,415.38 | 2 | — | — |
| 2019-07-16 | $98,535.40 | $98,535.40 | 3 | — | — |
| 2019-07-15 | $108,016.88 | $108,016.88 | 10 | — | — |
| 2019-07-12 | $122,419.13 | $122,419.13 | 226 | — | — |
| 2019-07-11 | $77,532.12 | $77,532.12 | 1 | — | — |
| 2019-07-10 | $80,052.51 | $80,052.51 | 0 | — | — |
| 2019-07-09 | $79,452.41 | $79,452.41 | 1 | — | — |
| 2019-07-08 | $87,613.69 | $87,613.69 | 1 | — | — |
| 2019-07-05 | $86,413.50 | $86,413.50 | 0 | — | — |
| 2019-07-03 | $82,812.94 | $82,812.94 | 1 | — | — |
| 2019-07-02 | $82,812.94 | $82,812.94 | 1 | — | — |
| 2019-07-01 | $90,014.06 | $90,014.06 | 6 | — | — |
| 2019-06-28 | $86,413.50 | $86,413.50 | 1 | — | — |
| 2019-06-27 | $96,855.13 | $96,855.13 | 1 | — | — |
| 2019-06-26 | $103,216.13 | $103,216.13 | 3 | — | — |
| 2019-06-25 | $108,016.88 | $108,016.88 | 0 | — | — |
| 2019-06-24 | $112,817.63 | $112,817.63 | 1 | — | — |
| 2019-06-21 | $101,535.87 | $101,535.87 | 0 | — | — |
| 2019-06-20 | $96,015.00 | $96,015.00 | 0 | — | — |
| 2019-06-19 | $96,015.00 | $96,015.00 | 0 | — | — |
| 2019-06-18 | $100,815.75 | $100,815.75 | 0 | — | — |
| 2019-06-17 | $95,774.96 | $95,774.96 | 0 | — | — |
| 2019-06-14 | $105,616.50 | $105,616.50 | 0 | — | — |
| 2019-06-13 | $103,096.11 | $103,096.11 | 1 | — | — |
| 2019-06-12 | $97,215.19 | $97,215.19 | 0 | — | — |
| 2019-06-11 | $102,015.94 | $102,015.94 | 0 | — | — |
| 2019-06-10 | $106,816.69 | $106,816.69 | 0 | — | — |
| 2019-06-07 | $99,615.56 | $99,615.56 | 0 | — | — |
| 2019-06-06 | $96,015.00 | $96,015.00 | 0 | — | — |
| 2019-06-05 | $106,816.69 | $106,816.69 | 0 | — | — |
| 2019-06-04 | $105,976.56 | $105,976.56 | 1 | — | — |
| 2019-06-03 | $105,136.43 | $105,136.43 | 0 | — | — |
| 2019-05-31 | $102,015.94 | $102,015.94 | 1 | — | — |
| 2019-05-30 | $96,015.00 | $96,015.00 | 0 | — | — |
| 2019-05-29 | $96,015.00 | $96,015.00 | 0 | — | — |
| 2019-05-28 | $94,814.81 | $94,814.81 | 0 | — | — |
| 2019-05-24 | $96,015.00 | $96,015.00 | 0 | — | — |
| 2019-05-23 | $86,773.55 | $86,773.55 | 1 | — | — |
| 2019-05-22 | $90,014.06 | $90,014.06 | 1 | — | — |
| 2019-05-21 | $102,015.94 | $102,015.94 | 1 | — | — |
| 2019-05-20 | $106,816.69 | $106,816.69 | 1 | — | — |
| 2019-05-17 | $117,618.38 | $117,618.38 | 0 | — | — |
| 2019-05-16 | $122,419.13 | $122,419.13 | 0 | — | — |
| 2019-05-15 | $118,818.56 | $118,818.56 | 0 | — | — |
| 2019-05-14 | $122,059.07 | $122,059.07 | 2 | — | — |
| 2019-05-13 | $139,221.75 | $139,221.75 | 0 | — | — |
| 2019-05-10 | $149,903.42 | $149,903.42 | 1 | — | — |
| 2019-05-09 | $138,021.56 | $138,021.56 | 0 | — | — |
| 2019-05-08 | $137,181.44 | $137,181.44 | 0 | — | — |
| 2019-05-07 | $138,021.56 | $138,021.56 | 0 | — | — |
| 2019-05-06 | $141,622.13 | $141,622.13 | 0 | — | — |
| 2019-05-03 | $146,902.95 | $146,902.95 | 0 | — | — |
| 2019-05-02 | $147,623.06 | $147,623.06 | 1 | — | — |
| 2019-05-01 | $152,423.81 | $152,423.81 | 0 | — | — |
| 2019-04-30 | $144,622.59 | $144,622.59 | 0 | — | — |
| 2019-04-29 | $152,423.81 | $152,423.81 | 1 | — | — |
| 2019-04-26 | $142,822.31 | $142,822.31 | 1 | — | — |
| 2019-04-25 | $134,421.00 | $134,421.00 | 1 | — | — |
| 2019-04-24 | $162,025.31 | $162,025.31 | 1 | — | — |
| 2019-04-23 | $153,624.00 | $153,624.00 | 2 | — | — |
| 2019-04-22 | $146,422.88 | $146,422.88 | 0 | — | — |
| 2019-04-18 | $150,023.44 | $150,023.44 | 0 | — | — |
| 2019-04-17 | $152,423.81 | $152,423.81 | 0 | — | — |
| 2019-04-16 | $166,826.06 | $166,826.06 | 0 | — | — |
| 2019-04-15 | $162,025.31 | $162,025.31 | 0 | — | — |
| 2019-04-12 | $169,226.44 | $169,226.44 | 0 | — | — |
| 2019-04-11 | $174,027.19 | $174,027.19 | 0 | — | — |
| 2019-04-10 | $171,626.81 | $171,626.81 | 0 | — | — |
| 2019-04-09 | $180,028.13 | $180,028.13 | 0 | — | — |
| 2019-04-08 | $186,029.06 | $186,029.06 | 0 | — | — |
| 2019-04-05 | $182,428.50 | $182,428.50 | 1 | — | — |
| 2019-04-04 | $177,627.75 | $177,627.75 | 1 | — | — |
| 2019-04-03 | $151,223.63 | $151,223.63 | 1 | — | — |
| 2019-04-02 | $210,032.81 | $210,032.81 | 1 | — | — |
| 2019-04-01 | $217,233.94 | $217,233.94 | 1 | — | — |
| 2019-03-29 | $220,834.50 | $220,834.50 | 1 | — | — |
| 2019-03-28 | $235,836.84 | $235,836.84 | 0 | — | — |
| 2019-03-27 | $249,639.00 | $249,639.00 | 0 | — | — |
| 2019-03-26 | $234,036.56 | $234,036.56 | 1 | — | — |
| 2019-03-25 | $252,039.38 | $252,039.38 | 0 | — | — |
| 2019-03-22 | $241,837.78 | $241,837.78 | 0 | — | — |
| 2019-03-21 | $255,039.84 | $255,039.84 | 1 | — | — |
| 2019-03-20 | $249,639.00 | $249,639.00 | 1 | — | — |
| 2019-03-19 | $278,443.50 | $278,443.50 | 0 | — | — |
| 2019-03-18 | $282,044.06 | $282,044.06 | 0 | — | — |
| 2019-03-15 | $286,844.81 | $286,844.81 | 0 | — | — |
| 2019-03-14 | $278,443.50 | $278,443.50 | 0 | — | — |
| 2019-03-13 | $295,246.13 | $295,246.13 | 0 | — | — |
| 2019-03-12 | $300,046.88 | $300,046.88 | 0 | — | — |
| 2019-03-11 | $314,449.13 | $314,449.13 | 0 | — | — |
| 2019-03-08 | $312,048.75 | $312,048.75 | 0 | — | — |
| 2019-03-07 | $319,609.94 | $319,609.94 | 0 | — | — |
| 2019-03-06 | $318,049.69 | $318,049.69 | 0 | — | — |
| 2019-03-05 | $332,932.03 | $332,932.03 | 0 | — | — |
| 2019-03-04 | $331,251.75 | $331,251.75 | 0 | — | — |
| 2019-03-01 | $342,053.44 | $342,053.44 | 0 | — | — |
| 2019-02-28 | $326,451.00 | $326,451.00 | 0 | — | — |
| 2019-02-27 | $326,451.00 | $326,451.00 | 0 | — | — |
| 2019-02-26 | $324,050.63 | $324,050.63 | 0 | — | — |
| 2019-02-25 | $331,851.84 | $331,851.84 | 0 | — | — |
| 2019-02-22 | $328,131.28 | $328,131.28 | 0 | — | — |
| 2019-02-21 | $327,651.19 | $327,651.19 | 0 | — | — |
| 2019-02-20 | $321,650.25 | $321,650.25 | 0 | — | — |
| 2019-02-19 | $330,051.56 | $330,051.56 | 0 | — | — |
| 2019-02-15 | $321,650.25 | $321,650.25 | 0 | — | — |
| 2019-02-14 | $338,452.88 | $338,452.88 | 0 | — | — |
| 2019-02-13 | $342,053.44 | $342,053.44 | 0 | — | — |
| 2019-02-12 | $351,054.84 | $351,054.84 | 0 | — | — |
| 2019-02-11 | $350,454.75 | $350,454.75 | 0 | — | — |
| 2019-02-08 | $360,056.25 | $360,056.25 | 0 | — | — |
| 2019-02-07 | $360,056.25 | $360,056.25 | 0 | — | — |
| 2019-02-06 | $366,057.19 | $366,057.19 | 0 | — | — |
| 2019-02-05 | $360,056.25 | $360,056.25 | 0 | — | — |
| 2019-02-04 | $361,256.44 | $361,256.44 | 0 | — | — |
| 2019-02-01 | $355,255.50 | $355,255.50 | 0 | — | — |
| 2019-01-31 | $358,856.06 | $358,856.06 | 0 | — | — |
| 2019-01-30 | $361,256.44 | $361,256.44 | 0 | — | — |
| 2019-01-29 | $348,054.38 | $348,054.38 | 0 | — | — |
| 2019-01-28 | $360,056.25 | $360,056.25 | 0 | — | — |
| 2019-01-25 | $366,177.22 | $366,177.22 | 0 | — | — |
| 2019-01-24 | $355,255.50 | $355,255.50 | 0 | — | — |
| 2019-01-23 | $359,576.19 | $359,576.19 | 0 | — | — |
| 2019-01-22 | $360,056.25 | $360,056.25 | 0 | — | — |
| 2019-01-18 | $367,257.38 | $367,257.38 | 0 | — | — |
| 2019-01-17 | $372,058.13 | $372,058.13 | 0 | — | — |
| 2019-01-16 | $354,055.31 | $354,055.31 | 0 | — | — |
| 2019-01-15 | $379,259.25 | $379,259.25 | 0 | — | — |
| 2019-01-14 | $360,056.25 | $360,056.25 | 0 | — | — |
| 2019-01-11 | $385,260.19 | $385,260.19 | 0 | — | — |
| 2019-01-10 | $355,375.53 | $355,375.53 | 0 | — | — |
| 2019-01-09 | $367,857.47 | $367,857.47 | 0 | — | — |
| 2019-01-08 | $346,254.09 | $346,254.09 | 0 | — | — |
| 2019-01-07 | $342,053.44 | $342,053.44 | 0 | — | — |
| 2019-01-04 | $349,014.53 | $349,014.53 | 0 | — | — |
| 2019-01-03 | $332,451.94 | $332,451.94 | 0 | — | — |
| 2019-01-02 | $321,650.25 | $321,650.25 | 0 | — | — |