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
- 1972-06-01 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 | $10.87 | $169.40 | 10,591,200 | — | — |
| 2019-12-30 | $10.80 | $168.31 | 12,741,100 | — | — |
| 2019-12-27 | $10.44 | $162.70 | 9,534,600 | — | — |
| 2019-12-26 | $10.86 | $169.25 | 6,296,300 | — | — |
| 2019-12-24 | $10.95 | $170.65 | 4,972,000 | — | — |
| 2019-12-23 | $10.94 | $170.49 | 9,909,500 | — | — |
| 2019-12-20 | $10.99 | $171.27 | 16,361,300 | — | — |
| 2019-12-19 | $10.92 | $170.18 | 29,166,800 | — | — |
| 2019-12-18 | $11.31 | $176.26 | 43,418,100 | — | — |
| 2019-12-17 | $10.91 | $170.03 | 35,103,700 | — | — |
| 2019-12-16 | $9.67 | $150.70 | 51,406,300 | — | — |
| 2019-12-13 | $11.24 | $175.17 | 25,147,100 | — | — |
| 2019-12-12 | $11.72 | $182.65 | 32,100,300 | — | — |
| 2019-12-11 | $12.14 | $189.20 | 41,678,200 | — | — |
| 2019-12-10 | $12.32 | $192.00 | 48,613,900 | — | — |
| 2019-12-09 | $11.18 | $174.23 | 46,584,700 | — | — |
| 2019-12-06 | $9.65 | $150.39 | 13,545,100 | — | — |
| 2019-12-05 | $9.78 | $152.42 | 21,672,400 | — | — |
| 2019-12-04 | $9.47 | $147.59 | 61,116,600 | — | — |
| 2019-12-03 | $8.52 | $132.78 | 16,169,000 | — | — |
| 2019-12-02 | $7.86 | $122.49 | 13,499,000 | — | — |
| 2019-11-29 | $7.46 | $116.26 | 7,648,400 | — | — |
| 2019-11-27 | $7.55 | $117.66 | 9,216,300 | — | — |
| 2019-11-26 | $7.47 | $116.42 | 11,811,100 | — | — |
| 2019-11-25 | $7.40 | $115.33 | 13,122,000 | — | — |
| 2019-11-22 | $7.31 | $113.92 | 15,211,400 | — | — |
| 2019-11-21 | $7.01 | $109.25 | 11,269,100 | — | — |
| 2019-11-20 | $7.15 | $111.43 | 11,602,800 | — | — |
| 2019-11-19 | $6.84 | $106.60 | 11,655,900 | — | — |
| 2019-11-18 | $7.09 | $110.49 | 24,970,700 | — | — |
| 2019-11-15 | $7.42 | $115.64 | 18,466,900 | — | — |
| 2019-11-14 | $6.70 | $104.42 | 12,947,500 | — | — |
| 2019-11-13 | $6.92 | $107.84 | 18,104,900 | — | — |
| 2019-11-12 | $7.06 | $110.03 | 28,131,200 | — | — |
| 2019-11-11 | $6.26 | $97.56 | 11,563,700 | — | — |
| 2019-11-08 | $6.48 | $100.99 | 15,331,700 | — | — |
| 2019-11-07 | $6.02 | $93.82 | 25,419,000 | — | — |
| 2019-11-06 | $6.92 | $107.84 | 24,278,500 | — | — |
| 2019-11-05 | $8.00 | $124.68 | 37,076,800 | — | — |
| 2019-11-04 | $7.27 | $113.30 | 46,564,100 | — | — |
| 2019-11-01 | $6.43 | $100.21 | 25,562,100 | — | — |
| 2019-10-31 | $6.17 | $96.16 | 18,751,800 | — | — |
| 2019-10-30 | $6.14 | $95.69 | 56,266,100 | — | — |
| 2019-10-29 | $5.03 | $78.39 | 61,729,800 | — | — |
| 2019-10-28 | $3.80 | $59.22 | 90,983,600 | — | — |
| 2019-10-25 | $5.00 | $77.92 | 69,486,300 | — | — |
| 2019-10-24 | $7.20 | $112.21 | 25,873,700 | — | — |
| 2019-10-23 | $8.20 | $127.79 | 7,156,100 | — | — |
| 2019-10-22 | $8.10 | $126.23 | 5,289,500 | — | — |
| 2019-10-21 | $8.04 | $125.30 | 6,251,100 | — | — |
| 2019-10-18 | $7.76 | $120.94 | 14,025,300 | — | — |
| 2019-10-17 | $7.83 | $122.03 | 7,887,200 | — | — |
| 2019-10-16 | $7.88 | $122.81 | 5,295,900 | — | — |
| 2019-10-15 | $7.71 | $120.16 | 6,959,000 | — | — |
| 2019-10-14 | $7.67 | $119.53 | 12,715,800 | — | — |
| 2019-10-11 | $8.02 | $124.99 | 39,516,000 | — | — |
| 2019-10-10 | $7.79 | $121.40 | 44,576,400 | — | — |
| 2019-10-09 | $10.98 | $171.12 | 3,170,400 | — | — |
| 2019-10-08 | $10.90 | $169.87 | 10,709,000 | — | — |
| 2019-10-07 | $11.50 | $179.22 | 15,769,700 | — | — |
| 2019-10-04 | $10.87 | $169.40 | 16,320,300 | — | — |
| 2019-10-03 | $9.55 | $148.83 | 9,749,200 | — | — |
| 2019-10-02 | $8.96 | $139.64 | 14,649,000 | — | — |
| 2019-10-01 | $9.90 | $154.29 | 8,682,300 | — | — |
| 2019-09-30 | $10.00 | $155.84 | 9,336,100 | — | — |
| 2019-09-27 | $10.12 | $157.71 | 9,651,800 | — | — |
| 2019-09-26 | $10.70 | $166.75 | 10,148,700 | — | — |
| 2019-09-25 | $10.77 | $167.84 | 9,917,900 | — | — |
| 2019-09-24 | $10.93 | $170.34 | 30,069,700 | — | — |
| 2019-09-23 | $11.54 | $179.84 | 10,045,100 | — | — |
| 2019-09-20 | $11.61 | $180.94 | 17,629,100 | — | — |
| 2019-09-19 | $12.20 | $190.13 | 9,423,700 | — | — |
| 2019-09-18 | $11.75 | $183.12 | 9,438,600 | — | — |
| 2019-09-17 | $11.16 | $173.92 | 6,573,800 | — | — |
| 2019-09-16 | $11.01 | $171.59 | 5,830,200 | — | — |
| 2019-09-13 | $11.18 | $174.23 | 18,977,200 | — | — |
| 2019-09-12 | $10.10 | $157.40 | 6,850,300 | — | — |
| 2019-09-11 | $10.68 | $166.44 | 6,631,400 | — | — |
| 2019-09-10 | $10.90 | $169.87 | 9,931,200 | — | — |
| 2019-09-09 | $11.19 | $174.39 | 12,042,500 | — | — |
| 2019-09-06 | $10.19 | $158.81 | 6,305,500 | — | — |
| 2019-09-05 | $10.56 | $164.57 | 5,397,200 | — | — |
| 2019-09-04 | $10.69 | $166.60 | 4,176,800 | — | — |
| 2019-09-03 | $10.57 | $164.73 | 6,418,700 | — | — |
| 2019-08-30 | $10.45 | $162.86 | 5,226,400 | — | — |
| 2019-08-29 | $10.43 | $162.55 | 9,033,700 | — | — |
| 2019-08-28 | $10.82 | $168.62 | 4,385,000 | — | — |
| 2019-08-27 | $11.22 | $174.86 | 4,596,500 | — | — |
| 2019-08-26 | $11.80 | $183.90 | 5,312,000 | — | — |
| 2019-08-23 | $11.04 | $172.05 | 7,666,000 | — | — |
| 2019-08-22 | $11.68 | $182.03 | 7,325,200 | — | — |
| 2019-08-21 | $12.25 | $190.91 | 12,413,000 | — | — |
| 2019-08-20 | $11.66 | $181.72 | 20,851,100 | — | — |
| 2019-08-19 | $10.67 | $166.29 | 47,553,300 | — | — |
| 2019-08-16 | $14.28 | $222.55 | 5,123,500 | — | — |
| 2019-08-15 | $14.39 | $224.26 | 12,635,100 | — | — |
| 2019-08-14 | $15.93 | $248.26 | 5,340,300 | — | — |
| 2019-08-13 | $16.95 | $264.16 | 6,662,200 | — | — |
| 2019-08-12 | $16.75 | $261.04 | 11,634,100 | — | — |
| 2019-08-09 | $18.12 | $282.39 | 5,856,100 | — | — |
| 2019-08-08 | $18.51 | $288.47 | 9,807,400 | — | — |
| 2019-08-07 | $18.16 | $283.01 | 4,913,800 | — | — |
| 2019-08-06 | $18.23 | $284.11 | 3,839,000 | — | — |
| 2019-08-05 | $17.95 | $279.74 | 3,377,300 | — | — |
| 2019-08-02 | $18.60 | $289.87 | 3,289,000 | — | — |
| 2019-08-01 | $18.05 | $281.30 | 2,634,900 | — | — |
| 2019-07-31 | $18.13 | $282.55 | 2,690,100 | — | — |
| 2019-07-30 | $18.00 | $280.52 | 3,986,900 | — | — |
| 2019-07-29 | $18.28 | $284.88 | 2,574,500 | — | — |
| 2019-07-26 | $18.70 | $291.43 | 3,936,700 | — | — |
| 2019-07-25 | $18.35 | $285.98 | 3,831,300 | — | — |
| 2019-07-24 | $18.89 | $294.39 | 7,670,500 | — | — |
| 2019-07-23 | $18.89 | $294.39 | 8,663,200 | — | — |
| 2019-07-22 | $17.65 | $275.07 | 3,766,200 | — | — |
| 2019-07-19 | $17.79 | $277.25 | 4,229,200 | — | — |
| 2019-07-18 | $18.46 | $287.69 | 7,541,500 | — | — |
| 2019-07-17 | $18.45 | $287.53 | 4,626,700 | — | — |
| 2019-07-16 | $18.13 | $282.55 | 8,245,900 | — | — |
| 2019-07-15 | $17.74 | $276.47 | 18,190,700 | — | — |
| 2019-07-12 | $19.40 | $302.34 | 8,907,300 | — | — |
| 2019-07-11 | $20.45 | $318.70 | 8,982,100 | — | — |
| 2019-07-10 | $21.40 | $333.51 | 5,758,600 | — | — |
| 2019-07-09 | $21.89 | $341.14 | 8,019,600 | — | — |
| 2019-07-08 | $21.73 | $338.65 | 8,090,700 | — | — |
| 2019-07-05 | $21.79 | $339.59 | 3,494,200 | — | — |
| 2019-07-03 | $22.37 | $348.62 | 3,217,300 | — | — |
| 2019-07-02 | $22.40 | $349.09 | 4,796,500 | — | — |
| 2019-07-01 | $23.35 | $363.90 | 4,676,400 | — | — |
| 2019-06-28 | $22.92 | $357.20 | 10,740,600 | — | — |
| 2019-06-27 | $23.95 | $373.25 | 7,600,600 | — | — |
| 2019-06-26 | $21.72 | $338.49 | 5,820,800 | — | — |
| 2019-06-25 | $21.60 | $336.62 | 13,765,700 | — | — |
| 2019-06-24 | $21.67 | $337.72 | 8,706,200 | — | — |
| 2019-06-21 | $22.96 | $357.82 | 21,088,700 | — | — |
| 2019-06-20 | $23.57 | $367.33 | 19,836,400 | — | — |
| 2019-06-19 | $20.53 | $319.95 | 16,633,800 | — | — |
| 2019-06-18 | $19.14 | $298.29 | 3,322,800 | — | — |
| 2019-06-17 | $18.88 | $294.24 | 3,937,400 | — | — |
| 2019-06-14 | $18.48 | $288.00 | 1,746,800 | — | — |
| 2019-06-13 | $18.29 | $285.04 | 2,360,200 | — | — |
| 2019-06-12 | $18.24 | $284.26 | 5,714,400 | — | — |
| 2019-06-11 | $19.10 | $297.66 | 7,045,500 | — | — |
| 2019-06-10 | $19.77 | $308.11 | 3,405,400 | — | — |
| 2019-06-07 | $20.46 | $318.86 | 5,486,500 | — | — |
| 2019-06-06 | $20.97 | $326.81 | 10,012,000 | — | — |
| 2019-06-05 | $20.75 | $323.38 | 14,810,000 | — | — |
| 2019-06-04 | $18.74 | $292.05 | 7,561,200 | — | — |
| 2019-06-03 | $17.89 | $278.81 | 6,035,300 | — | — |
| 2019-05-31 | $17.10 | $266.49 | 9,651,400 | — | — |
| 2019-05-30 | $17.78 | $277.09 | 9,607,300 | — | — |
| 2019-05-29 | $17.13 | $266.96 | 7,907,400 | — | — |
| 2019-05-28 | $17.73 | $276.31 | 10,638,600 | — | — |
| 2019-05-24 | $18.83 | $293.46 | 3,437,100 | — | — |
| 2019-05-23 | $18.99 | $295.95 | 5,615,600 | — | — |
| 2019-05-22 | $19.00 | $296.11 | 7,364,800 | — | — |
| 2019-05-21 | $18.45 | $287.53 | 5,723,200 | — | — |
| 2019-05-20 | $17.68 | $275.53 | 8,248,500 | — | — |
| 2019-05-17 | $17.02 | $265.25 | 13,270,300 | — | — |
| 2019-05-16 | $18.17 | $283.17 | 10,289,000 | — | — |
| 2019-05-15 | $18.06 | $281.46 | 5,657,600 | — | — |
| 2019-05-14 | $18.36 | $286.13 | 7,931,900 | — | — |
| 2019-05-13 | $18.23 | $284.11 | 10,616,800 | — | — |
| 2019-05-10 | $18.60 | $289.87 | 10,992,600 | — | — |
| 2019-05-09 | $19.35 | $301.56 | 7,473,400 | — | — |
| 2019-05-08 | $20.26 | $315.74 | 9,509,100 | — | — |
| 2019-05-07 | $21.00 | $327.27 | 8,308,800 | — | — |
| 2019-05-06 | $21.34 | $332.57 | 3,252,900 | — | — |
| 2019-05-03 | $21.49 | $334.91 | 3,080,200 | — | — |
| 2019-05-02 | $20.96 | $326.65 | 7,570,400 | — | — |
| 2019-05-01 | $21.70 | $338.18 | 6,483,400 | — | — |
| 2019-04-30 | $22.52 | $350.96 | 4,419,000 | — | — |
| 2019-04-29 | $23.42 | $364.99 | 6,637,100 | — | — |
| 2019-04-26 | $23.41 | $364.83 | 8,885,000 | — | — |
| 2019-04-25 | $23.09 | $359.85 | 5,321,200 | — | — |
| 2019-04-24 | $22.93 | $357.35 | 16,766,800 | — | — |
| 2019-04-23 | $21.53 | $335.53 | 11,613,200 | — | — |
| 2019-04-22 | $21.40 | $333.51 | 5,001,000 | — | — |
| 2019-04-18 | $21.00 | $327.27 | 5,209,500 | — | — |
| 2019-04-17 | $21.85 | $340.52 | 5,429,000 | — | — |
| 2019-04-16 | $22.26 | $346.91 | 7,660,400 | — | — |
| 2019-04-15 | $23.72 | $369.66 | 20,527,400 | — | — |
| 2019-04-12 | $23.08 | $359.69 | 26,759,100 | — | — |
| 2019-04-11 | $19.13 | $298.13 | 3,405,100 | — | — |
| 2019-04-10 | $18.87 | $294.08 | 1,971,700 | — | — |
| 2019-04-09 | $18.82 | $293.30 | 6,424,900 | — | — |
| 2019-04-08 | $19.68 | $306.70 | 8,207,600 | — | — |
| 2019-04-05 | $19.37 | $301.87 | 3,570,800 | — | — |
| 2019-04-04 | $18.86 | $293.92 | 7,950,800 | — | — |
| 2019-04-03 | $18.47 | $287.85 | 9,992,500 | — | — |
| 2019-04-02 | $17.66 | $275.22 | 5,701,000 | — | — |
| 2019-04-01 | $18.01 | $280.68 | 4,114,600 | — | — |
| 2019-03-29 | $17.80 | $277.40 | 3,587,300 | — | — |
| 2019-03-28 | $17.25 | $268.83 | 12,484,100 | — | — |
| 2019-03-27 | $17.68 | $275.53 | 8,151,600 | — | — |
| 2019-03-26 | $17.95 | $279.74 | 3,537,100 | — | — |
| 2019-03-25 | $18.21 | $283.79 | 12,809,400 | — | — |
| 2019-03-22 | $19.42 | $302.65 | 9,601,700 | — | — |
| 2019-03-21 | $19.05 | $296.88 | 2,472,700 | — | — |
| 2019-03-20 | $19.08 | $297.35 | 2,576,900 | — | — |
| 2019-03-19 | $19.07 | $297.20 | 7,094,100 | — | — |
| 2019-03-18 | $19.43 | $302.81 | 6,636,300 | — | — |
| 2019-03-15 | $19.65 | $306.24 | 8,077,300 | — | — |
| 2019-03-14 | $19.51 | $304.05 | 6,437,300 | — | — |
| 2019-03-13 | $19.46 | $303.27 | 12,773,100 | — | — |
| 2019-03-12 | $19.22 | $299.53 | 4,570,700 | — | — |
| 2019-03-11 | $19.38 | $302.03 | 5,576,800 | — | — |
| 2019-03-08 | $19.39 | $302.18 | 3,936,200 | — | — |
| 2019-03-07 | $19.07 | $297.20 | 7,077,900 | — | — |
| 2019-03-06 | $18.36 | $286.13 | 8,636,000 | — | — |
| 2019-03-05 | $18.31 | $285.35 | 7,826,400 | — | — |
| 2019-03-04 | $18.05 | $281.30 | 8,047,100 | — | — |
| 2019-03-01 | $17.91 | $279.12 | 11,335,400 | — | — |
| 2019-02-28 | $17.03 | $265.40 | 11,974,600 | — | — |
| 2019-02-27 | $17.80 | $277.40 | 11,950,700 | — | — |
| 2019-02-26 | $18.52 | $288.62 | 5,207,500 | — | — |
| 2019-02-25 | $18.65 | $290.65 | 5,906,500 | — | — |
| 2019-02-22 | $18.77 | $292.52 | 16,304,400 | — | — |
| 2019-02-21 | $19.40 | $302.34 | 22,164,000 | — | — |
| 2019-02-20 | $18.21 | $283.79 | 12,206,200 | — | — |
| 2019-02-19 | $17.74 | $276.47 | 29,442,500 | — | — |
| 2019-02-15 | $15.48 | $241.25 | 4,823,200 | — | — |
| 2019-02-14 | $15.47 | $241.09 | 7,240,500 | — | — |
| 2019-02-13 | $15.21 | $237.04 | 8,687,000 | — | — |
| 2019-02-12 | $15.43 | $240.47 | 11,555,800 | — | — |
| 2019-02-11 | $14.33 | $223.33 | 7,368,300 | — | — |
| 2019-02-08 | $14.20 | $221.30 | 6,488,300 | — | — |
| 2019-02-07 | $14.06 | $219.12 | 8,918,500 | — | — |
| 2019-02-06 | $13.67 | $213.04 | 5,999,700 | — | — |
| 2019-02-05 | $14.08 | $219.43 | 9,157,100 | — | — |
| 2019-02-04 | $13.29 | $207.12 | 8,512,100 | — | — |
| 2019-02-01 | $13.08 | $203.85 | 6,496,900 | — | — |
| 2019-01-31 | $13.00 | $202.60 | 12,119,500 | — | — |
| 2019-01-30 | $13.67 | $213.04 | 19,681,000 | — | — |
| 2019-01-29 | $13.99 | $218.03 | 56,057,400 | — | — |
| 2019-01-28 | $12.01 | $187.17 | 58,267,000 | — | — |
| 2019-01-25 | $11.77 | $183.43 | 72,357,400 | — | — |
| 2019-01-24 | $13.95 | $217.40 | 82,538,300 | — | — |
| 2019-01-23 | $7.99 | $124.52 | 21,631,000 | — | — |
| 2019-01-22 | $7.70 | $120.00 | 59,384,900 | — | — |
| 2019-01-18 | $7.23 | $112.68 | 53,590,400 | — | — |
| 2019-01-17 | $6.36 | $99.12 | 205,294,500 | — | — |
| 2019-01-16 | $7.03 | $109.56 | 78,485,900 | — | — |
| 2019-01-15 | $6.91 | $107.69 | 173,062,600 | — | — |
| 2019-01-14 | $8.38 | $130.60 | 127,198,800 | — | — |
| 2019-01-11 | $17.59 | $274.13 | 19,750,700 | — | — |
| 2019-01-10 | $17.76 | $276.78 | 24,798,300 | — | — |
| 2019-01-09 | $17.83 | $277.87 | 24,533,300 | — | — |
| 2019-01-08 | $17.56 | $273.66 | 34,202,000 | — | — |
| 2019-01-07 | $18.95 | $295.33 | 35,120,500 | — | — |
| 2019-01-04 | $24.40 | $380.26 | 9,156,600 | — | — |
| 2019-01-03 | $23.95 | $373.25 | 5,591,800 | — | — |
| 2019-01-02 | $23.80 | $370.91 | 8,591,800 | — | — |