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
- 2016-08-01 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 | $46,620.00 | $46,620.00 | 1 | — | — |
| 2019-12-30 | $46,200.00 | $46,200.00 | 1 | — | — |
| 2019-12-27 | $47,250.00 | $47,250.00 | 0 | — | — |
| 2019-12-26 | $47,859.00 | $47,859.00 | 0 | — | — |
| 2019-12-24 | $48,090.00 | $48,090.00 | 0 | — | — |
| 2019-12-23 | $49,140.00 | $49,140.00 | 3 | — | — |
| 2019-12-20 | $46,200.00 | $46,200.00 | 0 | — | — |
| 2019-12-19 | $46,599.00 | $46,599.00 | 0 | — | — |
| 2019-12-18 | $45,570.00 | $45,570.00 | 1 | — | — |
| 2019-12-17 | $46,410.00 | $46,410.00 | 2 | — | — |
| 2019-12-16 | $46,746.00 | $46,746.00 | 0 | — | — |
| 2019-12-13 | $48,090.00 | $48,090.00 | 1 | — | — |
| 2019-12-12 | $48,090.00 | $48,090.00 | 1 | — | — |
| 2019-12-11 | $48,510.00 | $48,510.00 | 1 | — | — |
| 2019-12-10 | $51,135.00 | $51,135.00 | 1 | — | — |
| 2019-12-09 | $51,660.00 | $51,660.00 | 1 | — | — |
| 2019-12-06 | $55,650.00 | $55,650.00 | 2 | — | — |
| 2019-12-05 | $54,978.00 | $54,978.00 | 4 | — | — |
| 2019-12-04 | $55,650.00 | $55,650.00 | 4 | — | — |
| 2019-12-03 | $55,440.00 | $55,440.00 | 1 | — | — |
| 2019-12-02 | $55,440.00 | $55,440.00 | 1 | — | — |
| 2019-11-29 | $53,130.00 | $53,130.00 | 0 | — | — |
| 2019-11-27 | $52,290.00 | $52,290.00 | 0 | — | — |
| 2019-11-26 | $49,980.00 | $49,980.00 | 1 | — | — |
| 2019-11-25 | $52,269.00 | $52,269.00 | 1 | — | — |
| 2019-11-22 | $52,710.00 | $52,710.00 | 0 | — | — |
| 2019-11-21 | $52,500.00 | $52,500.00 | 1 | — | — |
| 2019-11-20 | $52,920.00 | $52,920.00 | 1 | — | — |
| 2019-11-19 | $51,030.00 | $51,030.00 | 2 | — | — |
| 2019-11-18 | $52,290.00 | $52,290.00 | 1 | — | — |
| 2019-11-15 | $56,280.00 | $56,280.00 | 2 | — | — |
| 2019-11-14 | $56,322.00 | $56,322.00 | 6 | — | — |
| 2019-11-13 | $57,540.00 | $57,540.00 | 3 | — | — |
| 2019-11-12 | $60,543.00 | $60,543.00 | 4 | — | — |
| 2019-11-11 | $60,480.00 | $60,480.00 | 1 | — | — |
| 2019-11-08 | $57,120.00 | $57,120.00 | 2 | — | — |
| 2019-11-07 | $57,330.00 | $57,330.00 | 6 | — | — |
| 2019-11-06 | $66,570.00 | $66,570.00 | 22 | — | — |
| 2019-11-05 | $59,640.00 | $59,640.00 | 3 | — | — |
| 2019-11-04 | $58,170.00 | $58,170.00 | 8 | — | — |
| 2019-11-01 | $55,650.00 | $55,650.00 | 4 | — | — |
| 2019-10-31 | $54,810.00 | $54,810.00 | 3 | — | — |
| 2019-10-30 | $55,650.00 | $55,650.00 | 25 | — | — |
| 2019-10-29 | $51,870.00 | $51,870.00 | 19 | — | — |
| 2019-10-28 | $51,660.00 | $51,660.00 | 10 | — | — |
| 2019-10-25 | $55,650.00 | $55,650.00 | 24 | — | — |
| 2019-10-24 | $61,110.00 | $61,110.00 | 464 | — | — |
| 2019-10-23 | $56,700.00 | $56,700.00 | 70 | — | — |
| 2019-10-22 | $44,310.00 | $44,310.00 | 1 | — | — |
| 2019-10-21 | $44,730.00 | $44,730.00 | 0 | — | — |
| 2019-10-18 | $43,155.00 | $43,155.00 | 0 | — | — |
| 2019-10-17 | $44,100.00 | $44,100.00 | 1 | — | — |
| 2019-10-16 | $43,050.00 | $43,050.00 | 1 | — | — |
| 2019-10-15 | $45,990.00 | $45,990.00 | 1 | — | — |
| 2019-10-14 | $45,150.00 | $45,150.00 | 1 | — | — |
| 2019-10-11 | $45,150.00 | $45,150.00 | 0 | — | — |
| 2019-10-10 | $47,250.00 | $47,250.00 | 0 | — | — |
| 2019-10-09 | $47,775.00 | $47,775.00 | 0 | — | — |
| 2019-10-08 | $45,360.00 | $45,360.00 | 1 | — | — |
| 2019-10-07 | $47,250.00 | $47,250.00 | 0 | — | — |
| 2019-10-04 | $48,615.00 | $48,615.00 | 0 | — | — |
| 2019-10-03 | $48,720.00 | $48,720.00 | 0 | — | — |
| 2019-10-02 | $49,350.00 | $49,350.00 | 1 | — | — |
| 2019-10-01 | $49,350.00 | $49,350.00 | 0 | — | — |
| 2019-09-30 | $51,240.00 | $51,240.00 | 0 | — | — |
| 2019-09-27 | $49,560.00 | $49,560.00 | 0 | — | — |
| 2019-09-26 | $49,350.00 | $49,350.00 | 0 | — | — |
| 2019-09-25 | $50,820.00 | $50,820.00 | 1 | — | — |
| 2019-09-24 | $50,925.00 | $50,925.00 | 0 | — | — |
| 2019-09-23 | $53,865.00 | $53,865.00 | 1 | — | — |
| 2019-09-20 | $54,285.00 | $54,285.00 | 0 | — | — |
| 2019-09-19 | $56,070.00 | $56,070.00 | 0 | — | — |
| 2019-09-18 | $53,550.00 | $53,550.00 | 0 | — | — |
| 2019-09-17 | $54,600.00 | $54,600.00 | 0 | — | — |
| 2019-09-16 | $54,600.00 | $54,600.00 | 0 | — | — |
| 2019-09-13 | $53,550.00 | $53,550.00 | 1 | — | — |
| 2019-09-12 | $54,495.00 | $54,495.00 | 2 | — | — |
| 2019-09-11 | $56,700.00 | $56,700.00 | 4 | — | — |
| 2019-09-10 | $56,175.00 | $56,175.00 | 0 | — | — |
| 2019-09-09 | $54,600.00 | $54,600.00 | 0 | — | — |
| 2019-09-06 | $52,920.00 | $52,920.00 | 0 | — | — |
| 2019-09-05 | $53,235.00 | $53,235.00 | 0 | — | — |
| 2019-09-04 | $51,450.00 | $51,450.00 | 0 | — | — |
| 2019-09-03 | $52,500.00 | $52,500.00 | 1 | — | — |
| 2019-08-30 | $49,455.00 | $49,455.00 | 0 | — | — |
| 2019-08-29 | $53,025.00 | $53,025.00 | 2 | — | — |
| 2019-08-28 | $53,550.00 | $53,550.00 | 1 | — | — |
| 2019-08-27 | $52,500.00 | $52,500.00 | 0 | — | — |
| 2019-08-26 | $53,025.00 | $53,025.00 | 1 | — | — |
| 2019-08-23 | $55,230.00 | $55,230.00 | 1 | — | — |
| 2019-08-22 | $56,280.00 | $56,280.00 | 1 | — | — |
| 2019-08-21 | $60,480.00 | $60,480.00 | 4 | — | — |
| 2019-08-20 | $56,700.00 | $56,700.00 | 0 | — | — |
| 2019-08-19 | $57,225.00 | $57,225.00 | 1 | — | — |
| 2019-08-16 | $51,450.00 | $51,450.00 | 2 | — | — |
| 2019-08-15 | $54,075.00 | $54,075.00 | 2 | — | — |
| 2019-08-14 | $57,435.00 | $57,435.00 | 3 | — | — |
| 2019-08-13 | $54,600.00 | $54,600.00 | 11 | — | — |
| 2019-08-12 | $60,900.00 | $60,900.00 | 101 | — | — |
| 2019-08-09 | $43,575.00 | $43,575.00 | 0 | — | — |
| 2019-08-08 | $45,150.00 | $45,150.00 | 1 | — | — |
| 2019-08-07 | $48,300.00 | $48,300.00 | 1 | — | — |
| 2019-08-06 | $55,545.00 | $55,545.00 | 0 | — | — |
| 2019-08-05 | $52,500.00 | $52,500.00 | 1 | — | — |
| 2019-08-02 | $55,650.00 | $55,650.00 | 0 | — | — |
| 2019-08-01 | $52,500.00 | $52,500.00 | 1 | — | — |
| 2019-07-31 | $63,000.00 | $63,000.00 | 1 | — | — |
| 2019-07-30 | $72,345.00 | $72,345.00 | 1 | — | — |
| 2019-07-29 | $69,300.00 | $69,300.00 | 9 | — | — |
| 2019-07-26 | $57,750.00 | $57,750.00 | 1 | — | — |
| 2019-07-25 | $52,500.00 | $52,500.00 | 0 | — | — |
| 2019-07-24 | $53,340.00 | $53,340.00 | 0 | — | — |
| 2019-07-23 | $52,500.00 | $52,500.00 | 0 | — | — |
| 2019-07-22 | $54,600.00 | $54,600.00 | 1 | — | — |
| 2019-07-19 | $53,550.00 | $53,550.00 | 0 | — | — |
| 2019-07-18 | $52,185.00 | $52,185.00 | 0 | — | — |
| 2019-07-17 | $51,030.00 | $51,030.00 | 0 | — | — |
| 2019-07-16 | $54,180.00 | $54,180.00 | 0 | — | — |
| 2019-07-15 | $52,500.00 | $52,500.00 | 1 | — | — |
| 2019-07-12 | $54,600.00 | $54,600.00 | 0 | — | — |
| 2019-07-11 | $53,655.00 | $53,655.00 | 1 | — | — |
| 2019-07-10 | $54,600.00 | $54,600.00 | 0 | — | — |
| 2019-07-09 | $54,600.00 | $54,600.00 | 0 | — | — |
| 2019-07-08 | $53,130.00 | $53,130.00 | 1 | — | — |
| 2019-07-05 | $56,805.00 | $56,805.00 | 0 | — | — |
| 2019-07-03 | $57,750.00 | $57,750.00 | 0 | — | — |
| 2019-07-02 | $54,390.00 | $54,390.00 | 1 | — | — |
| 2019-07-01 | $51,450.00 | $51,450.00 | 0 | — | — |
| 2019-06-28 | $53,550.00 | $53,550.00 | 0 | — | — |
| 2019-06-27 | $51,450.00 | $51,450.00 | 1 | — | — |
| 2019-06-26 | $50,715.00 | $50,715.00 | 1 | — | — |
| 2019-06-25 | $54,600.00 | $54,600.00 | 1 | — | — |
| 2019-06-24 | $57,225.00 | $57,225.00 | 1 | — | — |
| 2019-06-21 | $59,850.00 | $59,850.00 | 0 | — | — |
| 2019-06-20 | $62,790.00 | $62,790.00 | 1 | — | — |
| 2019-06-19 | $63,000.00 | $63,000.00 | 0 | — | — |
| 2019-06-18 | $63,000.00 | $63,000.00 | 0 | — | — |
| 2019-06-17 | $61,740.00 | $61,740.00 | 0 | — | — |
| 2019-06-14 | $60,900.00 | $60,900.00 | 1 | — | — |
| 2019-06-13 | $61,950.00 | $61,950.00 | 0 | — | — |
| 2019-06-12 | $60,900.00 | $60,900.00 | 1 | — | — |
| 2019-06-11 | $63,000.00 | $63,000.00 | 0 | — | — |
| 2019-06-10 | $60,900.00 | $60,900.00 | 1 | — | — |
| 2019-06-07 | $62,055.00 | $62,055.00 | 2 | — | — |
| 2019-06-06 | $63,315.00 | $63,315.00 | 1 | — | — |
| 2019-06-05 | $63,105.00 | $63,105.00 | 1 | — | — |
| 2019-06-04 | $67,200.00 | $67,200.00 | 0 | — | — |
| 2019-06-03 | $69,510.00 | $69,510.00 | 1 | — | — |
| 2019-05-31 | $73,500.00 | $73,500.00 | 2 | — | — |
| 2019-05-30 | $71,190.00 | $71,190.00 | 0 | — | — |
| 2019-05-29 | $70,350.00 | $70,350.00 | 0 | — | — |
| 2019-05-28 | $70,875.00 | $70,875.00 | 0 | — | — |
| 2019-05-24 | $70,560.00 | $70,560.00 | 0 | — | — |
| 2019-05-23 | $74,235.00 | $74,235.00 | 1 | — | — |
| 2019-05-22 | $74,445.00 | $74,445.00 | 1 | — | — |
| 2019-05-21 | $68,250.00 | $68,250.00 | 1 | — | — |
| 2019-05-20 | $67,200.00 | $67,200.00 | 0 | — | — |
| 2019-05-17 | $66,150.00 | $66,150.00 | 1 | — | — |
| 2019-05-16 | $71,085.00 | $71,085.00 | 3 | — | — |
| 2019-05-15 | $77,385.00 | $77,385.00 | 1 | — | — |
| 2019-05-14 | $78,645.00 | $78,645.00 | 0 | — | — |
| 2019-05-13 | $74,550.00 | $74,550.00 | 2 | — | — |
| 2019-05-10 | $80,220.00 | $80,220.00 | 1 | — | — |
| 2019-05-09 | $84,000.00 | $84,000.00 | 1 | — | — |
| 2019-05-08 | $84,945.00 | $84,945.00 | 1 | — | — |
| 2019-05-07 | $88,200.00 | $88,200.00 | 0 | — | — |
| 2019-05-06 | $88,725.00 | $88,725.00 | 0 | — | — |
| 2019-05-03 | $88,515.00 | $88,515.00 | 2 | — | — |
| 2019-05-02 | $90,510.00 | $90,510.00 | 0 | — | — |
| 2019-05-01 | $92,400.00 | $92,400.00 | 1 | — | — |
| 2019-04-30 | $90,825.00 | $90,825.00 | 0 | — | — |
| 2019-04-29 | $90,825.00 | $90,825.00 | 1 | — | — |
| 2019-04-26 | $95,340.00 | $95,340.00 | 0 | — | — |
| 2019-04-25 | $92,715.00 | $92,715.00 | 0 | — | — |
| 2019-04-24 | $94,710.00 | $94,710.00 | 0 | — | — |
| 2019-04-23 | $92,400.00 | $92,400.00 | 1 | — | — |
| 2019-04-22 | $90,405.00 | $90,405.00 | 0 | — | — |
| 2019-04-18 | $93,450.00 | $93,450.00 | 1 | — | — |
| 2019-04-17 | $91,875.00 | $91,875.00 | 2 | — | — |
| 2019-04-16 | $94,500.00 | $94,500.00 | 1 | — | — |
| 2019-04-15 | $95,550.00 | $95,550.00 | 2 | — | — |
| 2019-04-12 | $100,485.00 | $100,485.00 | 1 | — | — |
| 2019-04-11 | $103,950.00 | $103,950.00 | 1 | — | — |
| 2019-04-10 | $104,370.00 | $104,370.00 | 0 | — | — |
| 2019-04-09 | $103,320.00 | $103,320.00 | 2 | — | — |
| 2019-04-08 | $105,000.00 | $105,000.00 | 1 | — | — |
| 2019-04-05 | $102,900.00 | $102,900.00 | 2 | — | — |
| 2019-04-04 | $101,955.00 | $101,955.00 | 0 | — | — |
| 2019-04-03 | $102,795.00 | $102,795.00 | 1 | — | — |
| 2019-04-02 | $101,745.00 | $101,745.00 | 2 | — | — |
| 2019-04-01 | $100,800.00 | $100,800.00 | 2 | — | — |
| 2019-03-29 | $106,155.00 | $106,155.00 | 2 | — | — |
| 2019-03-28 | $104,475.00 | $104,475.00 | 1 | — | — |
| 2019-03-27 | $104,055.00 | $104,055.00 | 9 | — | — |
| 2019-03-26 | $101,955.00 | $101,955.00 | 2 | — | — |
| 2019-03-25 | $99,750.00 | $99,750.00 | 2 | — | — |
| 2019-03-22 | $104,055.00 | $104,055.00 | 4 | — | — |
| 2019-03-21 | $112,350.00 | $112,350.00 | 3 | — | — |
| 2019-03-20 | $110,250.00 | $110,250.00 | 2 | — | — |
| 2019-03-19 | $108,150.00 | $108,150.00 | 1 | — | — |
| 2019-03-18 | $107,940.00 | $107,940.00 | 2 | — | — |
| 2019-03-15 | $107,100.00 | $107,100.00 | 2 | — | — |
| 2019-03-14 | $107,100.00 | $107,100.00 | 2 | — | — |
| 2019-03-13 | $110,250.00 | $110,250.00 | 4 | — | — |
| 2019-03-12 | $111,300.00 | $111,300.00 | 7 | — | — |
| 2019-03-11 | $117,810.00 | $117,810.00 | 60 | — | — |
| 2019-03-08 | $107,100.00 | $107,100.00 | 4 | — | — |
| 2019-03-07 | $103,950.00 | $103,950.00 | 2 | — | — |
| 2019-03-06 | $101,850.00 | $101,850.00 | 2 | — | — |
| 2019-03-05 | $105,000.00 | $105,000.00 | 3 | — | — |
| 2019-03-04 | $111,300.00 | $111,300.00 | 4 | — | — |
| 2019-03-01 | $115,500.00 | $115,500.00 | 2 | — | — |
| 2019-02-28 | $110,250.00 | $110,250.00 | 1 | — | — |
| 2019-02-27 | $110,250.00 | $110,250.00 | 2 | — | — |
| 2019-02-26 | $116,550.00 | $116,550.00 | 1 | — | — |
| 2019-02-25 | $115,500.00 | $115,500.00 | 2 | — | — |
| 2019-02-22 | $119,700.00 | $119,700.00 | 5 | — | — |
| 2019-02-21 | $119,700.00 | $119,700.00 | 8 | — | — |
| 2019-02-20 | $118,650.00 | $118,650.00 | 2 | — | — |
| 2019-02-19 | $112,350.00 | $112,350.00 | 5 | — | — |
| 2019-02-15 | $107,100.00 | $107,100.00 | 2 | — | — |
| 2019-02-14 | $110,250.00 | $110,250.00 | 3 | — | — |
| 2019-02-13 | $118,650.00 | $118,650.00 | 3 | — | — |
| 2019-02-12 | $113,400.00 | $113,400.00 | 3 | — | — |
| 2019-02-11 | $117,600.00 | $117,600.00 | 3 | — | — |
| 2019-02-08 | $120,750.00 | $120,750.00 | 23 | — | — |
| 2019-02-07 | $240,450.00 | $240,450.00 | 14 | — | — |
| 2019-02-06 | $180,600.00 | $180,600.00 | 1 | — | — |
| 2019-02-05 | $204,750.00 | $204,750.00 | 2 | — | — |
| 2019-02-04 | $226,800.00 | $226,800.00 | 0 | — | — |
| 2019-02-01 | $236,250.00 | $236,250.00 | 1 | — | — |
| 2019-01-31 | $250,740.00 | $250,740.00 | 0 | — | — |
| 2019-01-30 | $236,250.00 | $236,250.00 | 0 | — | — |
| 2019-01-29 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2019-01-28 | $262,500.00 | $262,500.00 | 0 | — | — |
| 2019-01-25 | $283,500.00 | $283,500.00 | 0 | — | — |
| 2019-01-24 | $304,500.00 | $304,500.00 | 0 | — | — |
| 2019-01-23 | $304,710.00 | $304,710.00 | 0 | — | — |
| 2019-01-22 | $298,200.00 | $298,200.00 | 0 | — | — |
| 2019-01-18 | $299,250.00 | $299,250.00 | 0 | — | — |
| 2019-01-17 | $304,500.00 | $304,500.00 | 0 | — | — |
| 2019-01-16 | $313,950.00 | $313,950.00 | 0 | — | — |
| 2019-01-15 | $292,635.00 | $292,635.00 | 0 | — | — |
| 2019-01-14 | $289,800.00 | $289,800.00 | 0 | — | — |
| 2019-01-11 | $296,520.00 | $296,520.00 | 0 | — | — |
| 2019-01-10 | $289,800.00 | $289,800.00 | 0 | — | — |
| 2019-01-09 | $311,850.00 | $311,850.00 | 0 | — | — |
| 2019-01-08 | $320,250.00 | $320,250.00 | 0 | — | — |
| 2019-01-07 | $287,700.00 | $287,700.00 | 0 | — | — |
| 2019-01-04 | $276,150.00 | $276,150.00 | 0 | — | — |
| 2019-01-03 | $275,100.00 | $275,100.00 | 0 | — | — |
| 2019-01-02 | $242,550.00 | $242,550.00 | 0 | — | — |