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
- 2014-01-23 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 | $19,200.00 | $19,200.00 | 8 | — | — |
| 2019-12-30 | $18,930.00 | $18,930.00 | 8 | — | — |
| 2019-12-27 | $19,260.00 | $19,260.00 | 19 | — | — |
| 2019-12-26 | $19,260.00 | $19,260.00 | 46 | — | — |
| 2019-12-24 | $19,164.00 | $19,164.00 | 11 | — | — |
| 2019-12-23 | $18,906.00 | $18,906.00 | 14 | — | — |
| 2019-12-20 | $18,240.00 | $18,240.00 | 11 | — | — |
| 2019-12-19 | $18,360.00 | $18,360.00 | 5 | — | — |
| 2019-12-18 | $18,360.00 | $18,360.00 | 25 | — | — |
| 2019-12-17 | $17,940.00 | $17,940.00 | 5 | — | — |
| 2019-12-16 | $18,180.00 | $18,180.00 | 6 | — | — |
| 2019-12-13 | $17,940.00 | $17,940.00 | 10 | — | — |
| 2019-12-12 | $18,660.00 | $18,660.00 | 45 | — | — |
| 2019-12-11 | $19,320.00 | $19,320.00 | 62 | — | — |
| 2019-12-10 | $17,820.00 | $17,820.00 | 22 | — | — |
| 2019-12-09 | $17,640.00 | $17,640.00 | 29 | — | — |
| 2019-12-06 | $18,060.00 | $18,060.00 | 37 | — | — |
| 2019-12-05 | $18,960.00 | $18,960.00 | 229 | — | — |
| 2019-12-04 | $33,300.00 | $33,300.00 | 18 | — | — |
| 2019-12-03 | $36,780.00 | $36,780.00 | 8 | — | — |
| 2019-12-02 | $38,334.00 | $38,334.00 | 21 | — | — |
| 2019-11-29 | $46,200.00 | $46,200.00 | 5 | — | — |
| 2019-11-27 | $39,060.00 | $39,060.00 | 6 | — | — |
| 2019-11-26 | $36,300.00 | $36,300.00 | 6 | — | — |
| 2019-11-25 | $42,600.00 | $42,600.00 | 6 | — | — |
| 2019-11-22 | $41,904.00 | $41,904.00 | 8 | — | — |
| 2019-11-21 | $40,176.00 | $40,176.00 | 1 | — | — |
| 2019-11-20 | $39,312.00 | $39,312.00 | 1 | — | — |
| 2019-11-19 | $38,592.00 | $38,592.00 | 2 | — | — |
| 2019-11-18 | $39,600.00 | $39,600.00 | 2 | — | — |
| 2019-11-15 | $42,192.00 | $42,192.00 | 2 | — | — |
| 2019-11-14 | $45,360.00 | $45,360.00 | 1 | — | — |
| 2019-11-13 | $45,360.00 | $45,360.00 | 2 | — | — |
| 2019-11-12 | $45,792.00 | $45,792.00 | 1 | — | — |
| 2019-11-11 | $47,376.00 | $47,376.00 | 2 | — | — |
| 2019-11-08 | $49,248.00 | $49,248.00 | 0 | — | — |
| 2019-11-07 | $51,408.00 | $51,408.00 | 2 | — | — |
| 2019-11-06 | $49,824.00 | $49,824.00 | 1 | — | — |
| 2019-11-05 | $50,400.00 | $50,400.00 | 2 | — | — |
| 2019-11-04 | $54,000.00 | $54,000.00 | 2 | — | — |
| 2019-11-01 | $56,160.00 | $56,160.00 | 2 | — | — |
| 2019-10-31 | $55,872.00 | $55,872.00 | 0 | — | — |
| 2019-10-30 | $56,160.00 | $56,160.00 | 0 | — | — |
| 2019-10-29 | $56,160.00 | $56,160.00 | 1 | — | — |
| 2019-10-28 | $59,040.00 | $59,040.00 | 1 | — | — |
| 2019-10-25 | $58,032.00 | $58,032.00 | 1 | — | — |
| 2019-10-24 | $59,040.00 | $59,040.00 | 1 | — | — |
| 2019-10-23 | $59,904.00 | $59,904.00 | 1 | — | — |
| 2019-10-22 | $60,336.00 | $60,336.00 | 1 | — | — |
| 2019-10-21 | $59,184.00 | $59,184.00 | 3 | — | — |
| 2019-10-18 | $57,600.00 | $57,600.00 | 0 | — | — |
| 2019-10-17 | $59,040.00 | $59,040.00 | 1 | — | — |
| 2019-10-16 | $57,024.00 | $57,024.00 | 0 | — | — |
| 2019-10-15 | $58,320.00 | $58,320.00 | 2 | — | — |
| 2019-10-14 | $57,600.00 | $57,600.00 | 2 | — | — |
| 2019-10-11 | $60,912.00 | $60,912.00 | 0 | — | — |
| 2019-10-10 | $60,768.00 | $60,768.00 | 0 | — | — |
| 2019-10-09 | $60,912.00 | $60,912.00 | 1 | — | — |
| 2019-10-08 | $59,760.00 | $59,760.00 | 1 | — | — |
| 2019-10-07 | $60,768.00 | $60,768.00 | 0 | — | — |
| 2019-10-04 | $64,080.00 | $64,080.00 | 1 | — | — |
| 2019-10-03 | $63,792.00 | $63,792.00 | 0 | — | — |
| 2019-10-02 | $59,904.00 | $59,904.00 | 1 | — | — |
| 2019-10-01 | $62,640.00 | $62,640.00 | 0 | — | — |
| 2019-09-30 | $63,360.00 | $63,360.00 | 1 | — | — |
| 2019-09-27 | $64,944.00 | $64,944.00 | 1 | — | — |
| 2019-09-26 | $68,688.00 | $68,688.00 | 1 | — | — |
| 2019-09-25 | $67,968.00 | $67,968.00 | 0 | — | — |
| 2019-09-24 | $69,552.00 | $69,552.00 | 1 | — | — |
| 2019-09-23 | $70,704.00 | $70,704.00 | 0 | — | — |
| 2019-09-20 | $71,568.00 | $71,568.00 | 2 | — | — |
| 2019-09-19 | $71,856.00 | $71,856.00 | 0 | — | — |
| 2019-09-18 | $68,256.00 | $68,256.00 | 1 | — | — |
| 2019-09-17 | $67,680.00 | $67,680.00 | 1 | — | — |
| 2019-09-16 | $71,424.00 | $71,424.00 | 2 | — | — |
| 2019-09-13 | $71,280.00 | $71,280.00 | 4 | — | — |
| 2019-09-12 | $66,240.00 | $66,240.00 | 1 | — | — |
| 2019-09-11 | $66,240.00 | $66,240.00 | 1 | — | — |
| 2019-09-10 | $64,512.00 | $64,512.00 | 1 | — | — |
| 2019-09-09 | $66,240.00 | $66,240.00 | 1 | — | — |
| 2019-09-06 | $63,936.00 | $63,936.00 | 0 | — | — |
| 2019-09-05 | $63,072.00 | $63,072.00 | 0 | — | — |
| 2019-09-04 | $61,920.00 | $61,920.00 | 0 | — | — |
| 2019-09-03 | $63,216.00 | $63,216.00 | 1 | — | — |
| 2019-08-30 | $61,920.00 | $61,920.00 | 1 | — | — |
| 2019-08-29 | $64,656.00 | $64,656.00 | 0 | — | — |
| 2019-08-28 | $64,224.00 | $64,224.00 | 2 | — | — |
| 2019-08-27 | $59,904.00 | $59,904.00 | 1 | — | — |
| 2019-08-26 | $63,792.00 | $63,792.00 | 0 | — | — |
| 2019-08-23 | $66,240.00 | $66,240.00 | 2 | — | — |
| 2019-08-22 | $62,640.00 | $62,640.00 | 2 | — | — |
| 2019-08-21 | $61,056.00 | $61,056.00 | 0 | — | — |
| 2019-08-20 | $61,056.00 | $61,056.00 | 0 | — | — |
| 2019-08-19 | $61,488.00 | $61,488.00 | 1 | — | — |
| 2019-08-16 | $60,480.00 | $60,480.00 | 1 | — | — |
| 2019-08-15 | $64,800.00 | $64,800.00 | 2 | — | — |
| 2019-08-14 | $74,880.00 | $74,880.00 | 2 | — | — |
| 2019-08-13 | $79,200.00 | $79,200.00 | 14 | — | — |
| 2019-08-12 | $67,104.00 | $67,104.00 | 2 | — | — |
| 2019-08-09 | $61,920.00 | $61,920.00 | 0 | — | — |
| 2019-08-08 | $59,472.00 | $59,472.00 | 1 | — | — |
| 2019-08-07 | $60,624.00 | $60,624.00 | 0 | — | — |
| 2019-08-06 | $60,912.00 | $60,912.00 | 1 | — | — |
| 2019-08-05 | $60,624.00 | $60,624.00 | 1 | — | — |
| 2019-08-02 | $63,360.00 | $63,360.00 | 1 | — | — |
| 2019-08-01 | $62,640.00 | $62,640.00 | 1 | — | — |
| 2019-07-31 | $60,480.00 | $60,480.00 | 1 | — | — |
| 2019-07-30 | $61,344.00 | $61,344.00 | 0 | — | — |
| 2019-07-29 | $59,616.00 | $59,616.00 | 1 | — | — |
| 2019-07-26 | $60,480.00 | $60,480.00 | 0 | — | — |
| 2019-07-25 | $60,048.00 | $60,048.00 | 0 | — | — |
| 2019-07-24 | $60,048.00 | $60,048.00 | 1 | — | — |
| 2019-07-23 | $63,216.00 | $63,216.00 | 1 | — | — |
| 2019-07-22 | $63,360.00 | $63,360.00 | 1 | — | — |
| 2019-07-19 | $60,480.00 | $60,480.00 | 1 | — | — |
| 2019-07-18 | $65,232.00 | $65,232.00 | 0 | — | — |
| 2019-07-17 | $64,800.00 | $64,800.00 | 1 | — | — |
| 2019-07-16 | $67,536.00 | $67,536.00 | 1 | — | — |
| 2019-07-15 | $68,400.00 | $68,400.00 | 3 | — | — |
| 2019-07-12 | $63,360.00 | $63,360.00 | 1 | — | — |
| 2019-07-11 | $66,960.00 | $66,960.00 | 1 | — | — |
| 2019-07-10 | $67,680.00 | $67,680.00 | 1 | — | — |
| 2019-07-09 | $64,512.00 | $64,512.00 | 1 | — | — |
| 2019-07-08 | $64,944.00 | $64,944.00 | 3 | — | — |
| 2019-07-05 | $62,640.00 | $62,640.00 | 0 | — | — |
| 2019-07-03 | $62,640.00 | $62,640.00 | 1 | — | — |
| 2019-07-02 | $63,360.00 | $63,360.00 | 1 | — | — |
| 2019-07-01 | $66,240.00 | $66,240.00 | 1 | — | — |
| 2019-06-28 | $64,800.00 | $64,800.00 | 3 | — | — |
| 2019-06-27 | $60,480.00 | $60,480.00 | 1 | — | — |
| 2019-06-26 | $61,920.00 | $61,920.00 | 3 | — | — |
| 2019-06-25 | $70,560.00 | $70,560.00 | 3 | — | — |
| 2019-06-24 | $74,880.00 | $74,880.00 | 3 | — | — |
| 2019-06-21 | $81,792.00 | $81,792.00 | 1 | — | — |
| 2019-06-20 | $84,960.00 | $84,960.00 | 1 | — | — |
| 2019-06-19 | $84,960.00 | $84,960.00 | 1 | — | — |
| 2019-06-18 | $81,360.00 | $81,360.00 | 1 | — | — |
| 2019-06-17 | $81,360.00 | $81,360.00 | 1 | — | — |
| 2019-06-14 | $77,760.00 | $77,760.00 | 1 | — | — |
| 2019-06-13 | $80,208.00 | $80,208.00 | 1 | — | — |
| 2019-06-12 | $83,520.00 | $83,520.00 | 1 | — | — |
| 2019-06-11 | $82,080.00 | $82,080.00 | 1 | — | — |
| 2019-06-10 | $76,320.00 | $76,320.00 | 1 | — | — |
| 2019-06-07 | $74,304.00 | $74,304.00 | 1 | — | — |
| 2019-06-06 | $73,584.00 | $73,584.00 | 2 | — | — |
| 2019-06-05 | $80,640.00 | $80,640.00 | 0 | — | — |
| 2019-06-04 | $82,080.00 | $82,080.00 | 1 | — | — |
| 2019-06-03 | $73,584.00 | $73,584.00 | 2 | — | — |
| 2019-05-31 | $85,248.00 | $85,248.00 | 1 | — | — |
| 2019-05-30 | $87,120.00 | $87,120.00 | 1 | — | — |
| 2019-05-29 | $87,120.00 | $87,120.00 | 1 | — | — |
| 2019-05-28 | $90,720.00 | $90,720.00 | 1 | — | — |
| 2019-05-24 | $93,600.00 | $93,600.00 | 0 | — | — |
| 2019-05-23 | $90,864.00 | $90,864.00 | 2 | — | — |
| 2019-05-22 | $99,360.00 | $99,360.00 | 0 | — | — |
| 2019-05-21 | $101,520.00 | $101,520.00 | 0 | — | — |
| 2019-05-20 | $103,968.00 | $103,968.00 | 1 | — | — |
| 2019-05-17 | $106,704.00 | $106,704.00 | 1 | — | — |
| 2019-05-16 | $108,000.00 | $108,000.00 | 1 | — | — |
| 2019-05-15 | $108,288.00 | $108,288.00 | 5 | — | — |
| 2019-05-14 | $98,928.00 | $98,928.00 | 1 | — | — |
| 2019-05-13 | $99,648.00 | $99,648.00 | 1 | — | — |
| 2019-05-10 | $101,952.00 | $101,952.00 | 1 | — | — |
| 2019-05-09 | $104,976.00 | $104,976.00 | 1 | — | — |
| 2019-05-08 | $109,728.00 | $109,728.00 | 1 | — | — |
| 2019-05-07 | $116,064.00 | $116,064.00 | 0 | — | — |
| 2019-05-06 | $115,200.00 | $115,200.00 | 1 | — | — |
| 2019-05-03 | $117,792.00 | $117,792.00 | 1 | — | — |
| 2019-05-02 | $116,640.00 | $116,640.00 | 0 | — | — |
| 2019-05-01 | $118,224.00 | $118,224.00 | 1 | — | — |
| 2019-04-30 | $118,080.00 | $118,080.00 | 0 | — | — |
| 2019-04-29 | $123,840.00 | $123,840.00 | 1 | — | — |
| 2019-04-26 | $124,272.00 | $124,272.00 | 1 | — | — |
| 2019-04-25 | $117,360.00 | $117,360.00 | 1 | — | — |
| 2019-04-24 | $119,520.00 | $119,520.00 | 1 | — | — |
| 2019-04-23 | $122,256.00 | $122,256.00 | 1 | — | — |
| 2019-04-22 | $119,952.00 | $119,952.00 | 2 | — | — |
| 2019-04-18 | $112,752.00 | $112,752.00 | 1 | — | — |
| 2019-04-17 | $108,000.00 | $108,000.00 | 1 | — | — |
| 2019-04-16 | $103,680.00 | $103,680.00 | 4 | — | — |
| 2019-04-15 | $117,072.00 | $117,072.00 | 2 | — | — |
| 2019-04-12 | $124,128.00 | $124,128.00 | 2 | — | — |
| 2019-04-11 | $129,312.00 | $129,312.00 | 1 | — | — |
| 2019-04-10 | $128,880.00 | $128,880.00 | 2 | — | — |
| 2019-04-09 | $129,600.00 | $129,600.00 | 2 | — | — |
| 2019-04-08 | $128,160.00 | $128,160.00 | 3 | — | — |
| 2019-04-05 | $132,480.00 | $132,480.00 | 1 | — | — |
| 2019-04-04 | $132,336.00 | $132,336.00 | 2 | — | — |
| 2019-04-03 | $131,904.00 | $131,904.00 | 1 | — | — |
| 2019-04-02 | $135,216.00 | $135,216.00 | 4 | — | — |
| 2019-04-01 | $141,264.00 | $141,264.00 | 2 | — | — |
| 2019-03-29 | $139,680.00 | $139,680.00 | 2 | — | — |
| 2019-03-28 | $144,000.00 | $144,000.00 | 3 | — | — |
| 2019-03-27 | $152,640.00 | $152,640.00 | 12 | — | — |
| 2019-03-26 | $136,224.00 | $136,224.00 | 1 | — | — |
| 2019-03-25 | $139,680.00 | $139,680.00 | 3 | — | — |
| 2019-03-22 | $155,520.00 | $155,520.00 | 3 | — | — |
| 2019-03-21 | $159,840.00 | $159,840.00 | 2 | — | — |
| 2019-03-20 | $156,240.00 | $156,240.00 | 2 | — | — |
| 2019-03-19 | $159,120.00 | $159,120.00 | 6 | — | — |
| 2019-03-18 | $152,784.00 | $152,784.00 | 3 | — | — |
| 2019-03-15 | $152,928.00 | $152,928.00 | 5 | — | — |
| 2019-03-14 | $145,440.00 | $145,440.00 | 1 | — | — |
| 2019-03-13 | $151,200.00 | $151,200.00 | 4 | — | — |
| 2019-03-12 | $144,000.00 | $144,000.00 | 2 | — | — |
| 2019-03-11 | $145,440.00 | $145,440.00 | 1 | — | — |
| 2019-03-08 | $152,640.00 | $152,640.00 | 11 | — | — |
| 2019-03-07 | $162,720.00 | $162,720.00 | 34 | — | — |
| 2019-03-06 | $128,016.00 | $128,016.00 | 1 | — | — |
| 2019-03-05 | $132,480.00 | $132,480.00 | 1 | — | — |
| 2019-03-04 | $135,360.00 | $135,360.00 | 1 | — | — |
| 2019-03-01 | $131,616.00 | $131,616.00 | 1 | — | — |
| 2019-02-28 | $131,472.00 | $131,472.00 | 1 | — | — |
| 2019-02-27 | $132,768.00 | $132,768.00 | 1 | — | — |
| 2019-02-26 | $136,800.00 | $136,800.00 | 1 | — | — |
| 2019-02-25 | $141,120.00 | $141,120.00 | 1 | — | — |
| 2019-02-22 | $142,128.00 | $142,128.00 | 3 | — | — |
| 2019-02-21 | $151,200.00 | $151,200.00 | 8 | — | — |
| 2019-02-20 | $165,600.00 | $165,600.00 | 13 | — | — |
| 2019-02-19 | $127,584.00 | $127,584.00 | 1 | — | — |
| 2019-02-15 | $128,880.00 | $128,880.00 | 1 | — | — |
| 2019-02-14 | $127,296.00 | $127,296.00 | 2 | — | — |
| 2019-02-13 | $134,640.00 | $134,640.00 | 1 | — | — |
| 2019-02-12 | $136,800.00 | $136,800.00 | 1 | — | — |
| 2019-02-11 | $137,520.00 | $137,520.00 | 2 | — | — |
| 2019-02-08 | $146,880.00 | $146,880.00 | 2 | — | — |
| 2019-02-07 | $158,400.00 | $158,400.00 | 1 | — | — |
| 2019-02-06 | $159,840.00 | $159,840.00 | 1 | — | — |
| 2019-02-05 | $159,840.00 | $159,840.00 | 1 | — | — |
| 2019-02-04 | $162,720.00 | $162,720.00 | 3 | — | — |
| 2019-02-01 | $159,120.00 | $159,120.00 | 2 | — | — |
| 2019-01-31 | $159,840.00 | $159,840.00 | 1 | — | — |
| 2019-01-30 | $167,040.00 | $167,040.00 | 3 | — | — |
| 2019-01-29 | $171,360.00 | $171,360.00 | 1 | — | — |
| 2019-01-28 | $172,800.00 | $172,800.00 | 2 | — | — |
| 2019-01-25 | $187,200.00 | $187,200.00 | 2 | — | — |
| 2019-01-24 | $195,840.00 | $195,840.00 | 2 | — | — |
| 2019-01-23 | $197,280.00 | $197,280.00 | 1 | — | — |
| 2019-01-22 | $191,520.00 | $191,520.00 | 2 | — | — |
| 2019-01-18 | $200,160.00 | $200,160.00 | 1 | — | — |
| 2019-01-17 | $195,840.00 | $195,840.00 | 2 | — | — |
| 2019-01-16 | $211,680.00 | $211,680.00 | 4 | — | — |
| 2019-01-15 | $187,200.00 | $187,200.00 | 1 | — | — |
| 2019-01-14 | $191,520.00 | $191,520.00 | 1 | — | — |
| 2019-01-11 | $192,960.00 | $192,960.00 | 1 | — | — |
| 2019-01-10 | $198,720.00 | $198,720.00 | 4 | — | — |
| 2019-01-09 | $207,360.00 | $207,360.00 | 6 | — | — |
| 2019-01-08 | $190,080.00 | $190,080.00 | 2 | — | — |
| 2019-01-07 | $178,704.00 | $178,704.00 | 4 | — | — |
| 2019-01-04 | $171,360.00 | $171,360.00 | 1 | — | — |
| 2019-01-03 | $167,040.00 | $167,040.00 | 2 | — | — |
| 2019-01-02 | $172,800.00 | $172,800.00 | 3 | — | — |