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
- 2007-03-30 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 | $4,455.00 | $4,455.00 | 32 | — | — |
| 2019-12-30 | $4,140.00 | $4,140.00 | 15 | — | — |
| 2019-12-27 | $4,095.00 | $4,095.00 | 21 | — | — |
| 2019-12-26 | $4,500.00 | $4,500.00 | 54 | — | — |
| 2019-12-24 | $4,185.00 | $4,185.00 | 3 | — | — |
| 2019-12-23 | $4,005.00 | $4,005.00 | 6 | — | — |
| 2019-12-20 | $3,870.00 | $3,870.00 | 17 | — | — |
| 2019-12-19 | $4,275.00 | $4,275.00 | 19 | — | — |
| 2019-12-18 | $3,735.00 | $3,735.00 | 4 | — | — |
| 2019-12-17 | $3,915.00 | $3,915.00 | 12 | — | — |
| 2019-12-16 | $3,735.00 | $3,735.00 | 4 | — | — |
| 2019-12-13 | $3,960.00 | $3,960.00 | 9 | — | — |
| 2019-12-12 | $4,005.00 | $4,005.00 | 15 | — | — |
| 2019-12-11 | $4,095.00 | $4,095.00 | 7 | — | — |
| 2019-12-10 | $4,050.00 | $4,050.00 | 7 | — | — |
| 2019-12-09 | $4,230.00 | $4,230.00 | 5 | — | — |
| 2019-12-06 | $4,140.00 | $4,140.00 | 9 | — | — |
| 2019-12-05 | $4,140.00 | $4,140.00 | 22 | — | — |
| 2019-12-04 | $4,365.00 | $4,365.00 | 31 | — | — |
| 2019-12-03 | $4,005.00 | $4,005.00 | 11 | — | — |
| 2019-12-02 | $4,050.00 | $4,050.00 | 16 | — | — |
| 2019-11-29 | $3,915.00 | $3,915.00 | 14 | — | — |
| 2019-11-27 | $4,050.00 | $4,050.00 | 22 | — | — |
| 2019-11-26 | $3,780.00 | $3,780.00 | 23 | — | — |
| 2019-11-25 | $3,825.00 | $3,825.00 | 29 | — | — |
| 2019-11-22 | $3,870.00 | $3,870.00 | 163 | — | — |
| 2019-11-21 | $4,500.00 | $4,500.00 | 287 | — | — |
| 2019-11-20 | $3,465.00 | $3,465.00 | 26 | — | — |
| 2019-11-19 | $3,420.00 | $3,420.00 | 30 | — | — |
| 2019-11-18 | $3,870.00 | $3,870.00 | 47 | — | — |
| 2019-11-15 | $4,185.00 | $4,185.00 | 97 | — | — |
| 2019-11-14 | $5,175.00 | $5,175.00 | 93 | — | — |
| 2019-11-13 | $4,995.00 | $4,995.00 | 41 | — | — |
| 2019-11-12 | $5,265.00 | $5,265.00 | 45 | — | — |
| 2019-11-11 | $5,085.00 | $5,085.00 | 24 | — | — |
| 2019-11-08 | $5,265.00 | $5,265.00 | 51 | — | — |
| 2019-11-07 | $4,950.00 | $4,950.00 | 73 | — | — |
| 2019-11-06 | $5,130.00 | $5,130.00 | 110 | — | — |
| 2019-11-05 | $5,580.00 | $5,580.00 | 67 | — | — |
| 2019-11-04 | $5,670.00 | $5,670.00 | 98 | — | — |
| 2019-11-01 | $6,840.00 | $6,840.00 | 0 | — | — |
| 2019-10-31 | $6,840.00 | $6,840.00 | 464 | — | — |
| 2019-10-30 | $8,235.00 | $8,235.00 | 8,297 | — | — |
| 2019-10-29 | $5,895.00 | $5,895.00 | 8 | — | — |
| 2019-10-28 | $5,985.00 | $5,985.00 | 9 | — | — |
| 2019-10-25 | $5,805.00 | $5,805.00 | 14 | — | — |
| 2019-10-24 | $5,940.00 | $5,940.00 | 11 | — | — |
| 2019-10-23 | $6,030.00 | $6,030.00 | 11 | — | — |
| 2019-10-22 | $5,850.00 | $5,850.00 | 4 | — | — |
| 2019-10-21 | $5,850.00 | $5,850.00 | 7 | — | — |
| 2019-10-18 | $5,715.00 | $5,715.00 | 9 | — | — |
| 2019-10-17 | $5,850.00 | $5,850.00 | 27 | — | — |
| 2019-10-16 | $5,940.00 | $5,940.00 | 196 | — | — |
| 2019-10-15 | $6,075.00 | $6,075.00 | 23 | — | — |
| 2019-10-14 | $5,850.00 | $5,850.00 | 38 | — | — |
| 2019-10-11 | $5,175.00 | $5,175.00 | 30 | — | — |
| 2019-10-10 | $5,445.00 | $5,445.00 | 4 | — | — |
| 2019-10-09 | $5,490.00 | $5,490.00 | 16 | — | — |
| 2019-10-08 | $5,760.00 | $5,760.00 | 19 | — | — |
| 2019-10-07 | $6,165.00 | $6,165.00 | 9 | — | — |
| 2019-10-04 | $6,345.00 | $6,345.00 | 25 | — | — |
| 2019-10-03 | $6,525.00 | $6,525.00 | 18 | — | — |
| 2019-10-02 | $7,200.00 | $7,200.00 | 15 | — | — |
| 2019-10-01 | $7,605.00 | $7,605.00 | 24 | — | — |
| 2019-09-30 | $7,515.00 | $7,515.00 | 10 | — | — |
| 2019-09-27 | $7,560.00 | $7,560.00 | 7 | — | — |
| 2019-09-26 | $7,560.00 | $7,560.00 | 7 | — | — |
| 2019-09-25 | $7,290.00 | $7,290.00 | 16 | — | — |
| 2019-09-24 | $7,335.00 | $7,335.00 | 44 | — | — |
| 2019-09-23 | $7,650.00 | $7,650.00 | 26 | — | — |
| 2019-09-20 | $7,605.00 | $7,605.00 | 15 | — | — |
| 2019-09-19 | $7,515.00 | $7,515.00 | 5 | — | — |
| 2019-09-18 | $7,560.00 | $7,560.00 | 20 | — | — |
| 2019-09-17 | $8,235.00 | $8,235.00 | 60 | — | — |
| 2019-09-16 | $7,875.00 | $7,875.00 | 7 | — | — |
| 2019-09-13 | $7,965.00 | $7,965.00 | 11 | — | — |
| 2019-09-12 | $8,190.00 | $8,190.00 | 7 | — | — |
| 2019-09-11 | $8,190.00 | $8,190.00 | 12 | — | — |
| 2019-09-10 | $7,965.00 | $7,965.00 | 6 | — | — |
| 2019-09-09 | $8,010.00 | $8,010.00 | 23 | — | — |
| 2019-09-06 | $7,785.00 | $7,785.00 | 2 | — | — |
| 2019-09-05 | $7,785.00 | $7,785.00 | 4 | — | — |
| 2019-09-04 | $7,605.00 | $7,605.00 | 6 | — | — |
| 2019-09-03 | $7,380.00 | $7,380.00 | 5 | — | — |
| 2019-08-30 | $7,695.00 | $7,695.00 | 5 | — | — |
| 2019-08-29 | $7,875.00 | $7,875.00 | 9 | — | — |
| 2019-08-28 | $7,605.00 | $7,605.00 | 16 | — | — |
| 2019-08-27 | $6,930.00 | $6,930.00 | 16 | — | — |
| 2019-08-26 | $7,515.00 | $7,515.00 | 5 | — | — |
| 2019-08-23 | $7,470.00 | $7,470.00 | 13 | — | — |
| 2019-08-22 | $7,875.00 | $7,875.00 | 12 | — | — |
| 2019-08-21 | $8,460.00 | $8,460.00 | 34 | — | — |
| 2019-08-20 | $8,640.00 | $8,640.00 | 12 | — | — |
| 2019-08-19 | $8,550.00 | $8,550.00 | 11 | — | — |
| 2019-08-16 | $8,190.00 | $8,190.00 | 8 | — | — |
| 2019-08-15 | $7,785.00 | $7,785.00 | 19 | — | — |
| 2019-08-14 | $8,955.00 | $8,955.00 | 17 | — | — |
| 2019-08-13 | $9,315.00 | $9,315.00 | 11 | — | — |
| 2019-08-12 | $9,540.00 | $9,540.00 | 14 | — | — |
| 2019-08-09 | $9,675.00 | $9,675.00 | 7 | — | — |
| 2019-08-08 | $9,810.00 | $9,810.00 | 14 | — | — |
| 2019-08-07 | $9,675.00 | $9,675.00 | 29 | — | — |
| 2019-08-06 | $9,810.00 | $9,810.00 | 14 | — | — |
| 2019-08-05 | $9,810.00 | $9,810.00 | 10 | — | — |
| 2019-08-02 | $9,810.00 | $9,810.00 | 18 | — | — |
| 2019-08-01 | $9,675.00 | $9,675.00 | 40 | — | — |
| 2019-07-31 | $9,900.00 | $9,900.00 | 39 | — | — |
| 2019-07-30 | $9,990.00 | $9,990.00 | 41 | — | — |
| 2019-07-29 | $9,900.00 | $9,900.00 | 78 | — | — |
| 2019-07-26 | $10,755.00 | $10,755.00 | 178 | — | — |
| 2019-07-25 | $16,740.00 | $16,740.00 | 65 | — | — |
| 2019-07-24 | $22,500.00 | $22,500.00 | 105 | — | — |
| 2019-07-23 | $20,475.00 | $20,475.00 | 38 | — | — |
| 2019-07-22 | $21,825.00 | $21,825.00 | 67 | — | — |
| 2019-07-19 | $26,550.00 | $26,550.00 | 108 | — | — |
| 2019-07-18 | $38,250.00 | $38,250.00 | 107 | — | — |
| 2019-07-17 | $36,900.00 | $36,900.00 | 11 | — | — |
| 2019-07-16 | $31,500.00 | $31,500.00 | 9 | — | — |
| 2019-07-15 | $28,800.00 | $28,800.00 | 0 | — | — |
| 2019-07-12 | $28,800.00 | $28,800.00 | 1 | — | — |
| 2019-07-11 | $30,600.00 | $30,600.00 | 1 | — | — |
| 2019-07-10 | $31,500.00 | $31,500.00 | 2 | — | — |
| 2019-07-09 | $29,700.00 | $29,700.00 | 1 | — | — |
| 2019-07-08 | $29,700.00 | $29,700.00 | 1 | — | — |
| 2019-07-05 | $27,900.00 | $27,900.00 | 1 | — | — |
| 2019-07-03 | $28,800.00 | $28,800.00 | 1 | — | — |
| 2019-07-02 | $28,800.00 | $28,800.00 | 1 | — | — |
| 2019-07-01 | $27,000.00 | $27,000.00 | 2 | — | — |
| 2019-06-28 | $26,100.00 | $26,100.00 | 4 | — | — |
| 2019-06-27 | $25,200.00 | $25,200.00 | 3 | — | — |
| 2019-06-26 | $26,100.00 | $26,100.00 | 1 | — | — |
| 2019-06-25 | $25,200.00 | $25,200.00 | 3 | — | — |
| 2019-06-24 | $27,900.00 | $27,900.00 | 4 | — | — |
| 2019-06-21 | $31,500.00 | $31,500.00 | 1 | — | — |
| 2019-06-20 | $32,400.00 | $32,400.00 | 0 | — | — |
| 2019-06-19 | $32,400.00 | $32,400.00 | 1 | — | — |
| 2019-06-18 | $34,200.00 | $34,200.00 | 9 | — | — |
| 2019-06-17 | $32,400.00 | $32,400.00 | 1 | — | — |
| 2019-06-14 | $35,100.00 | $35,100.00 | 0 | — | — |
| 2019-06-13 | $34,200.00 | $34,200.00 | 1 | — | — |
| 2019-06-12 | $35,100.00 | $35,100.00 | 0 | — | — |
| 2019-06-11 | $33,300.00 | $33,300.00 | 1 | — | — |
| 2019-06-10 | $33,300.00 | $33,300.00 | 1 | — | — |
| 2019-06-07 | $33,300.00 | $33,300.00 | 1 | — | — |
| 2019-06-06 | $35,100.00 | $35,100.00 | 4 | — | — |
| 2019-06-05 | $40,500.00 | $40,500.00 | 1 | — | — |
| 2019-06-04 | $40,500.00 | $40,500.00 | 0 | — | — |
| 2019-06-03 | $41,400.00 | $41,400.00 | 1 | — | — |
| 2019-05-31 | $40,500.00 | $40,500.00 | 1 | — | — |
| 2019-05-30 | $40,500.00 | $40,500.00 | 1 | — | — |
| 2019-05-29 | $42,300.00 | $42,300.00 | 0 | — | — |
| 2019-05-28 | $40,500.00 | $40,500.00 | 1 | — | — |
| 2019-05-24 | $41,400.00 | $41,400.00 | 1 | — | — |
| 2019-05-23 | $41,400.00 | $41,400.00 | 1 | — | — |
| 2019-05-22 | $41,400.00 | $41,400.00 | 0 | — | — |
| 2019-05-21 | $40,500.00 | $40,500.00 | 1 | — | — |
| 2019-05-20 | $41,400.00 | $41,400.00 | 1 | — | — |
| 2019-05-17 | $42,300.00 | $42,300.00 | 1 | — | — |
| 2019-05-16 | $41,400.00 | $41,400.00 | 2 | — | — |
| 2019-05-15 | $40,500.00 | $40,500.00 | 1 | — | — |
| 2019-05-14 | $42,300.00 | $42,300.00 | 1 | — | — |
| 2019-05-13 | $38,700.00 | $38,700.00 | 1 | — | — |
| 2019-05-10 | $36,900.00 | $36,900.00 | 3 | — | — |
| 2019-05-09 | $38,700.00 | $38,700.00 | 3 | — | — |
| 2019-05-08 | $41,400.00 | $41,400.00 | 4 | — | — |
| 2019-05-07 | $46,800.00 | $46,800.00 | 1 | — | — |
| 2019-05-06 | $46,800.00 | $46,800.00 | 1 | — | — |
| 2019-05-03 | $46,800.00 | $46,800.00 | 1 | — | — |
| 2019-05-02 | $45,000.00 | $45,000.00 | 1 | — | — |
| 2019-05-01 | $45,900.00 | $45,900.00 | 1 | — | — |
| 2019-04-30 | $45,000.00 | $45,000.00 | 1 | — | — |
| 2019-04-29 | $45,900.00 | $45,900.00 | 2 | — | — |
| 2019-04-26 | $43,200.00 | $43,200.00 | 1 | — | — |
| 2019-04-25 | $46,800.00 | $46,800.00 | 1 | — | — |
| 2019-04-24 | $45,000.00 | $45,000.00 | 2 | — | — |
| 2019-04-23 | $49,500.00 | $49,500.00 | 5 | — | — |
| 2019-04-22 | $48,600.00 | $48,600.00 | 10 | — | — |
| 2019-04-18 | $41,400.00 | $41,400.00 | 2 | — | — |
| 2019-04-17 | $39,600.00 | $39,600.00 | 1 | — | — |
| 2019-04-16 | $39,600.00 | $39,600.00 | 2 | — | — |
| 2019-04-15 | $40,500.00 | $40,500.00 | 5 | — | — |
| 2019-04-12 | $37,800.00 | $37,800.00 | 5 | — | — |
| 2019-04-11 | $34,200.00 | $34,200.00 | 3 | — | — |
| 2019-04-10 | $34,200.00 | $34,200.00 | 3 | — | — |
| 2019-04-09 | $34,200.00 | $34,200.00 | 4 | — | — |
| 2019-04-08 | $39,600.00 | $39,600.00 | 2 | — | — |
| 2019-04-05 | $38,700.00 | $38,700.00 | 1 | — | — |
| 2019-04-04 | $40,500.00 | $40,500.00 | 0 | — | — |
| 2019-04-03 | $37,800.00 | $37,800.00 | 3 | — | — |
| 2019-04-02 | $44,100.00 | $44,100.00 | 2 | — | — |
| 2019-04-01 | $41,400.00 | $41,400.00 | 2 | — | — |
| 2019-03-29 | $39,600.00 | $39,600.00 | 1 | — | — |
| 2019-03-28 | $40,500.00 | $40,500.00 | 2 | — | — |
| 2019-03-27 | $38,700.00 | $38,700.00 | 2 | — | — |
| 2019-03-26 | $41,400.00 | $41,400.00 | 6 | — | — |
| 2019-03-25 | $45,900.00 | $45,900.00 | 4 | — | — |
| 2019-03-22 | $54,000.00 | $54,000.00 | 3 | — | — |
| 2019-03-21 | $58,500.00 | $58,500.00 | 7 | — | — |
| 2019-03-20 | $58,500.00 | $58,500.00 | 16 | — | — |
| 2019-03-19 | $52,200.00 | $52,200.00 | 6 | — | — |
| 2019-03-18 | $49,500.00 | $49,500.00 | 2 | — | — |
| 2019-03-15 | $46,800.00 | $46,800.00 | 3 | — | — |
| 2019-03-14 | $47,700.00 | $47,700.00 | 1 | — | — |
| 2019-03-13 | $45,900.00 | $45,900.00 | 1 | — | — |
| 2019-03-12 | $47,700.00 | $47,700.00 | 1 | — | — |
| 2019-03-11 | $45,000.00 | $45,000.00 | 5 | — | — |
| 2019-03-08 | $51,300.00 | $51,300.00 | 8 | — | — |
| 2019-03-07 | $45,900.00 | $45,900.00 | 2 | — | — |
| 2019-03-06 | $45,000.00 | $45,000.00 | 1 | — | — |
| 2019-03-05 | $45,000.00 | $45,000.00 | 0 | — | — |
| 2019-03-04 | $45,000.00 | $45,000.00 | 1 | — | — |
| 2019-03-01 | $42,300.00 | $42,300.00 | 0 | — | — |
| 2019-02-28 | $42,300.00 | $42,300.00 | 2 | — | — |
| 2019-02-27 | $44,100.00 | $44,100.00 | 1 | — | — |
| 2019-02-26 | $45,000.00 | $45,000.00 | 1 | — | — |
| 2019-02-25 | $42,300.00 | $42,300.00 | 2 | — | — |
| 2019-02-22 | $46,800.00 | $46,800.00 | 1 | — | — |
| 2019-02-21 | $47,700.00 | $47,700.00 | 2 | — | — |
| 2019-02-20 | $45,900.00 | $45,900.00 | 4 | — | — |
| 2019-02-19 | $53,100.00 | $53,100.00 | 7 | — | — |
| 2019-02-15 | $49,500.00 | $49,500.00 | 6 | — | — |
| 2019-02-14 | $42,300.00 | $42,300.00 | 3 | — | — |
| 2019-02-13 | $40,500.00 | $40,500.00 | 0 | — | — |
| 2019-02-12 | $37,800.00 | $37,800.00 | 1 | — | — |
| 2019-02-11 | $37,800.00 | $37,800.00 | 1 | — | — |
| 2019-02-08 | $39,600.00 | $39,600.00 | 0 | — | — |
| 2019-02-07 | $39,600.00 | $39,600.00 | 1 | — | — |
| 2019-02-06 | $39,600.00 | $39,600.00 | 0 | — | — |
| 2019-02-05 | $39,600.00 | $39,600.00 | 2 | — | — |
| 2019-02-04 | $39,600.00 | $39,600.00 | 1 | — | — |
| 2019-02-01 | $40,500.00 | $40,500.00 | 2 | — | — |
| 2019-01-31 | $38,700.00 | $38,700.00 | 3 | — | — |
| 2019-01-30 | $37,800.00 | $37,800.00 | 5 | — | — |
| 2019-01-29 | $35,100.00 | $35,100.00 | 1 | — | — |
| 2019-01-28 | $34,200.00 | $34,200.00 | 1 | — | — |
| 2019-01-25 | $36,000.00 | $36,000.00 | 1 | — | — |
| 2019-01-24 | $33,300.00 | $33,300.00 | 1 | — | — |
| 2019-01-23 | $32,400.00 | $32,400.00 | 3 | — | — |
| 2019-01-22 | $35,100.00 | $35,100.00 | 4 | — | — |
| 2019-01-18 | $36,900.00 | $36,900.00 | 12 | — | — |
| 2019-01-17 | $33,300.00 | $33,300.00 | 12 | — | — |
| 2019-01-16 | $27,000.00 | $27,000.00 | 2 | — | — |
| 2019-01-15 | $27,000.00 | $27,000.00 | 2 | — | — |
| 2019-01-14 | $29,700.00 | $29,700.00 | 2 | — | — |
| 2019-01-11 | $30,600.00 | $30,600.00 | 2 | — | — |
| 2019-01-10 | $31,500.00 | $31,500.00 | 1 | — | — |
| 2019-01-09 | $31,500.00 | $31,500.00 | 2 | — | — |
| 2019-01-08 | $35,100.00 | $35,100.00 | 2 | — | — |
| 2019-01-07 | $35,100.00 | $35,100.00 | 3 | — | — |
| 2019-01-04 | $33,300.00 | $33,300.00 | 1 | — | — |
| 2019-01-03 | $31,500.00 | $31,500.00 | 1 | — | — |
| 2019-01-02 | $29,700.00 | $29,700.00 | 1 | — | — |