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
- 2009-10-01 to 2026-09-03
- 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 | $65,520.00 | $65,520.00 | 6 | — | — |
| 2019-12-30 | $67,680.00 | $67,680.00 | 4 | — | — |
| 2019-12-27 | $66,240.00 | $66,240.00 | 3 | — | — |
| 2019-12-26 | $66,240.00 | $66,240.00 | 12 | — | — |
| 2019-12-24 | $66,600.00 | $66,600.00 | 7 | — | — |
| 2019-12-23 | $65,160.00 | $65,160.00 | 12 | — | — |
| 2019-12-20 | $60,120.00 | $60,120.00 | 9 | — | — |
| 2019-12-19 | $63,360.00 | $63,360.00 | 18 | — | — |
| 2019-12-18 | $59,400.00 | $59,400.00 | 9 | — | — |
| 2019-12-17 | $57,960.00 | $57,960.00 | 7 | — | — |
| 2019-12-16 | $55,440.00 | $55,440.00 | 6 | — | — |
| 2019-12-13 | $55,440.00 | $55,440.00 | 2 | — | — |
| 2019-12-12 | $55,080.00 | $55,080.00 | 7 | — | — |
| 2019-12-11 | $56,160.00 | $56,160.00 | 5 | — | — |
| 2019-12-10 | $55,800.00 | $55,800.00 | 6 | — | — |
| 2019-12-09 | $58,320.00 | $58,320.00 | 16 | — | — |
| 2019-12-06 | $57,600.00 | $57,600.00 | 21 | — | — |
| 2019-12-05 | $57,960.00 | $57,960.00 | 29 | — | — |
| 2019-12-04 | $51,480.00 | $51,480.00 | 12 | — | — |
| 2019-12-03 | $50,760.00 | $50,760.00 | 6 | — | — |
| 2019-12-02 | $50,040.00 | $50,040.00 | 4 | — | — |
| 2019-11-29 | $50,400.00 | $50,400.00 | 5 | — | — |
| 2019-11-27 | $47,880.00 | $47,880.00 | 2 | — | — |
| 2019-11-26 | $48,600.00 | $48,600.00 | 2 | — | — |
| 2019-11-25 | $47,880.00 | $47,880.00 | 4 | — | — |
| 2019-11-22 | $47,160.00 | $47,160.00 | 15 | — | — |
| 2019-11-21 | $50,040.00 | $50,040.00 | 11 | — | — |
| 2019-11-20 | $49,680.00 | $49,680.00 | 11 | — | — |
| 2019-11-19 | $47,880.00 | $47,880.00 | 22 | — | — |
| 2019-11-18 | $45,720.00 | $45,720.00 | 4 | — | — |
| 2019-11-15 | $46,080.00 | $46,080.00 | 5 | — | — |
| 2019-11-14 | $45,720.00 | $45,720.00 | 3 | — | — |
| 2019-11-13 | $45,720.00 | $45,720.00 | 2 | — | — |
| 2019-11-12 | $45,720.00 | $45,720.00 | 3 | — | — |
| 2019-11-11 | $45,360.00 | $45,360.00 | 4 | — | — |
| 2019-11-08 | $45,360.00 | $45,360.00 | 3 | — | — |
| 2019-11-07 | $45,000.00 | $45,000.00 | 3 | — | — |
| 2019-11-06 | $45,360.00 | $45,360.00 | 3 | — | — |
| 2019-11-05 | $45,000.00 | $45,000.00 | 7 | — | — |
| 2019-11-04 | $44,640.00 | $44,640.00 | 4 | — | — |
| 2019-11-01 | $45,360.00 | $45,360.00 | 5 | — | — |
| 2019-10-31 | $45,000.00 | $45,000.00 | 3 | — | — |
| 2019-10-30 | $44,640.00 | $44,640.00 | 4 | — | — |
| 2019-10-29 | $45,000.00 | $45,000.00 | 1 | — | — |
| 2019-10-28 | $44,280.00 | $44,280.00 | 2 | — | — |
| 2019-10-25 | $44,640.00 | $44,640.00 | 2 | — | — |
| 2019-10-24 | $45,360.00 | $45,360.00 | 2 | — | — |
| 2019-10-23 | $45,000.00 | $45,000.00 | 2 | — | — |
| 2019-10-22 | $45,000.00 | $45,000.00 | 3 | — | — |
| 2019-10-21 | $45,720.00 | $45,720.00 | 4 | — | — |
| 2019-10-18 | $46,080.00 | $46,080.00 | 4 | — | — |
| 2019-10-17 | $45,720.00 | $45,720.00 | 3 | — | — |
| 2019-10-16 | $45,360.00 | $45,360.00 | 4 | — | — |
| 2019-10-15 | $45,000.00 | $45,000.00 | 6 | — | — |
| 2019-10-14 | $44,280.00 | $44,280.00 | 3 | — | — |
| 2019-10-11 | $43,560.00 | $43,560.00 | 4 | — | — |
| 2019-10-10 | $43,200.00 | $43,200.00 | 3 | — | — |
| 2019-10-09 | $43,560.00 | $43,560.00 | 2 | — | — |
| 2019-10-08 | $43,920.00 | $43,920.00 | 3 | — | — |
| 2019-10-07 | $44,280.00 | $44,280.00 | 1 | — | — |
| 2019-10-04 | $43,560.00 | $43,560.00 | 1 | — | — |
| 2019-10-03 | $43,200.00 | $43,200.00 | 1 | — | — |
| 2019-10-02 | $43,200.00 | $43,200.00 | 4 | — | — |
| 2019-10-01 | $41,760.00 | $41,760.00 | 4 | — | — |
| 2019-09-30 | $43,200.00 | $43,200.00 | 3 | — | — |
| 2019-09-27 | $44,280.00 | $44,280.00 | 4 | — | — |
| 2019-09-26 | $44,640.00 | $44,640.00 | 3 | — | — |
| 2019-09-25 | $44,640.00 | $44,640.00 | 5 | — | — |
| 2019-09-24 | $43,920.00 | $43,920.00 | 5 | — | — |
| 2019-09-23 | $42,480.00 | $42,480.00 | 5 | — | — |
| 2019-09-20 | $43,200.00 | $43,200.00 | 5 | — | — |
| 2019-09-19 | $44,640.00 | $44,640.00 | 3 | — | — |
| 2019-09-18 | $45,000.00 | $45,000.00 | 13 | — | — |
| 2019-09-17 | $48,240.00 | $48,240.00 | 21 | — | — |
| 2019-09-16 | $43,200.00 | $43,200.00 | 4 | — | — |
| 2019-09-13 | $42,840.00 | $42,840.00 | 4 | — | — |
| 2019-09-12 | $42,480.00 | $42,480.00 | 4 | — | — |
| 2019-09-11 | $42,480.00 | $42,480.00 | 5 | — | — |
| 2019-09-10 | $41,400.00 | $41,400.00 | 13 | — | — |
| 2019-09-09 | $41,760.00 | $41,760.00 | 4 | — | — |
| 2019-09-06 | $42,840.00 | $42,840.00 | 8 | — | — |
| 2019-09-05 | $42,840.00 | $42,840.00 | 9 | — | — |
| 2019-09-04 | $40,680.00 | $40,680.00 | 11 | — | — |
| 2019-09-03 | $39,600.00 | $39,600.00 | 12 | — | — |
| 2019-08-30 | $39,600.00 | $39,600.00 | 4 | — | — |
| 2019-08-29 | $38,880.00 | $38,880.00 | 4 | — | — |
| 2019-08-28 | $38,880.00 | $38,880.00 | 6 | — | — |
| 2019-08-27 | $39,240.00 | $39,240.00 | 10 | — | — |
| 2019-08-26 | $38,520.00 | $38,520.00 | 11 | — | — |
| 2019-08-23 | $38,880.00 | $38,880.00 | 6 | — | — |
| 2019-08-22 | $38,880.00 | $38,880.00 | 7 | — | — |
| 2019-08-21 | $38,520.00 | $38,520.00 | 7 | — | — |
| 2019-08-20 | $38,520.00 | $38,520.00 | 10 | — | — |
| 2019-08-19 | $38,160.00 | $38,160.00 | 15 | — | — |
| 2019-08-16 | $38,160.00 | $38,160.00 | 6 | — | — |
| 2019-08-15 | $37,800.00 | $37,800.00 | 7 | — | — |
| 2019-08-14 | $39,240.00 | $39,240.00 | 11 | — | — |
| 2019-08-13 | $38,520.00 | $38,520.00 | 8 | — | — |
| 2019-08-12 | $39,600.00 | $39,600.00 | 8 | — | — |
| 2019-08-09 | $38,880.00 | $38,880.00 | 4 | — | — |
| 2019-08-08 | $39,600.00 | $39,600.00 | 6 | — | — |
| 2019-08-07 | $39,600.00 | $39,600.00 | 7 | — | — |
| 2019-08-06 | $39,240.00 | $39,240.00 | 5 | — | — |
| 2019-08-05 | $39,960.00 | $39,960.00 | 5 | — | — |
| 2019-08-02 | $39,600.00 | $39,600.00 | 8 | — | — |
| 2019-08-01 | $38,880.00 | $38,880.00 | 7 | — | — |
| 2019-07-31 | $38,520.00 | $38,520.00 | 5 | — | — |
| 2019-07-30 | $39,240.00 | $39,240.00 | 7 | — | — |
| 2019-07-29 | $39,600.00 | $39,600.00 | 6 | — | — |
| 2019-07-26 | $39,240.00 | $39,240.00 | 8 | — | — |
| 2019-07-25 | $38,880.00 | $38,880.00 | 3 | — | — |
| 2019-07-24 | $39,240.00 | $39,240.00 | 4 | — | — |
| 2019-07-23 | $38,880.00 | $38,880.00 | 4 | — | — |
| 2019-07-22 | $38,880.00 | $38,880.00 | 4 | — | — |
| 2019-07-19 | $39,240.00 | $39,240.00 | 6 | — | — |
| 2019-07-18 | $38,880.00 | $38,880.00 | 10 | — | — |
| 2019-07-17 | $39,960.00 | $39,960.00 | 16 | — | — |
| 2019-07-16 | $38,880.00 | $38,880.00 | 10 | — | — |
| 2019-07-15 | $39,960.00 | $39,960.00 | 9 | — | — |
| 2019-07-12 | $39,600.00 | $39,600.00 | 9 | — | — |
| 2019-07-11 | $39,960.00 | $39,960.00 | 9 | — | — |
| 2019-07-10 | $38,880.00 | $38,880.00 | 9 | — | — |
| 2019-07-09 | $39,240.00 | $39,240.00 | 18 | — | — |
| 2019-07-08 | $39,960.00 | $39,960.00 | 9 | — | — |
| 2019-07-05 | $39,240.00 | $39,240.00 | 2 | — | — |
| 2019-07-03 | $39,240.00 | $39,240.00 | 1 | — | — |
| 2019-07-02 | $38,880.00 | $38,880.00 | 4 | — | — |
| 2019-07-01 | $40,320.00 | $40,320.00 | 5 | — | — |
| 2019-06-28 | $39,600.00 | $39,600.00 | 3 | — | — |
| 2019-06-27 | $39,600.00 | $39,600.00 | 4 | — | — |
| 2019-06-26 | $38,880.00 | $38,880.00 | 5 | — | — |
| 2019-06-25 | $38,160.00 | $38,160.00 | 4 | — | — |
| 2019-06-24 | $39,240.00 | $39,240.00 | 20 | — | — |
| 2019-06-21 | $40,320.00 | $40,320.00 | 5 | — | — |
| 2019-06-20 | $40,680.00 | $40,680.00 | 4 | — | — |
| 2019-06-19 | $39,960.00 | $39,960.00 | 5 | — | — |
| 2019-06-18 | $41,040.00 | $41,040.00 | 5 | — | — |
| 2019-06-17 | $40,320.00 | $40,320.00 | 6 | — | — |
| 2019-06-14 | $38,880.00 | $38,880.00 | 4 | — | — |
| 2019-06-13 | $38,880.00 | $38,880.00 | 8 | — | — |
| 2019-06-12 | $37,440.00 | $37,440.00 | 9 | — | — |
| 2019-06-11 | $39,240.00 | $39,240.00 | 23 | — | — |
| 2019-06-10 | $39,240.00 | $39,240.00 | 6 | — | — |
| 2019-06-07 | $39,240.00 | $39,240.00 | 6 | — | — |
| 2019-06-06 | $39,240.00 | $39,240.00 | 4 | — | — |
| 2019-06-05 | $39,960.00 | $39,960.00 | 3 | — | — |
| 2019-06-04 | $40,680.00 | $40,680.00 | 5 | — | — |
| 2019-06-03 | $39,240.00 | $39,240.00 | 8 | — | — |
| 2019-05-31 | $38,160.00 | $38,160.00 | 9 | — | — |
| 2019-05-30 | $38,880.00 | $38,880.00 | 6 | — | — |
| 2019-05-29 | $38,520.00 | $38,520.00 | 13 | — | — |
| 2019-05-28 | $38,160.00 | $38,160.00 | 8 | — | — |
| 2019-05-24 | $36,360.00 | $36,360.00 | 8 | — | — |
| 2019-05-23 | $37,080.00 | $37,080.00 | 7 | — | — |
| 2019-05-22 | $37,080.00 | $37,080.00 | 5 | — | — |
| 2019-05-21 | $37,080.00 | $37,080.00 | 7 | — | — |
| 2019-05-20 | $37,080.00 | $37,080.00 | 10 | — | — |
| 2019-05-17 | $39,960.00 | $39,960.00 | 6 | — | — |
| 2019-05-16 | $39,600.00 | $39,600.00 | 4 | — | — |
| 2019-05-15 | $39,240.00 | $39,240.00 | 7 | — | — |
| 2019-05-14 | $38,160.00 | $38,160.00 | 10 | — | — |
| 2019-05-13 | $39,600.00 | $39,600.00 | 12 | — | — |
| 2019-05-10 | $39,960.00 | $39,960.00 | 16 | — | — |
| 2019-05-09 | $42,480.00 | $42,480.00 | 27 | — | — |
| 2019-05-08 | $45,360.00 | $45,360.00 | 36 | — | — |
| 2019-05-07 | $43,560.00 | $43,560.00 | 21 | — | — |
| 2019-05-06 | $45,720.00 | $45,720.00 | 59 | — | — |
| 2019-05-03 | $44,640.00 | $44,640.00 | 30 | — | — |
| 2019-05-02 | $43,200.00 | $43,200.00 | 13 | — | — |
| 2019-05-01 | $44,640.00 | $44,640.00 | 18 | — | — |
| 2019-04-30 | $47,520.00 | $47,520.00 | 22 | — | — |
| 2019-04-29 | $48,960.00 | $48,960.00 | 34 | — | — |
| 2019-04-26 | $46,440.00 | $46,440.00 | 23 | — | — |
| 2019-04-25 | $51,480.00 | $51,480.00 | 34 | — | — |
| 2019-04-24 | $52,560.00 | $52,560.00 | 60 | — | — |
| 2019-04-23 | $49,320.00 | $49,320.00 | 20 | — | — |
| 2019-04-22 | $50,400.00 | $50,400.00 | 30 | — | — |
| 2019-04-18 | $54,720.00 | $54,720.00 | 17 | — | — |
| 2019-04-17 | $55,440.00 | $55,440.00 | 38 | — | — |
| 2019-04-16 | $58,320.00 | $58,320.00 | 57 | — | — |
| 2019-04-15 | $57,240.00 | $57,240.00 | 21 | — | — |
| 2019-04-12 | $59,760.00 | $59,760.00 | 18 | — | — |
| 2019-04-11 | $62,640.00 | $62,640.00 | 64 | — | — |
| 2019-04-10 | $111,240.00 | $111,240.00 | 72 | — | — |
| 2019-04-09 | $115,920.00 | $115,920.00 | 57 | — | — |
| 2019-04-08 | $108,720.00 | $108,720.00 | 43 | — | — |
| 2019-04-05 | $101,160.00 | $101,160.00 | 17 | — | — |
| 2019-04-04 | $102,240.00 | $102,240.00 | 14 | — | — |
| 2019-04-03 | $102,240.00 | $102,240.00 | 21 | — | — |
| 2019-04-02 | $101,520.00 | $101,520.00 | 29 | — | — |
| 2019-04-01 | $102,240.00 | $102,240.00 | 34 | — | — |
| 2019-03-29 | $94,320.00 | $94,320.00 | 17 | — | — |
| 2019-03-28 | $93,240.00 | $93,240.00 | 16 | — | — |
| 2019-03-27 | $95,400.00 | $95,400.00 | 11 | — | — |
| 2019-03-26 | $95,760.00 | $95,760.00 | 15 | — | — |
| 2019-03-25 | $93,600.00 | $93,600.00 | 10 | — | — |
| 2019-03-22 | $94,320.00 | $94,320.00 | 19 | — | — |
| 2019-03-21 | $93,960.00 | $93,960.00 | 9 | — | — |
| 2019-03-20 | $93,600.00 | $93,600.00 | 16 | — | — |
| 2019-03-19 | $93,240.00 | $93,240.00 | 8 | — | — |
| 2019-03-18 | $93,960.00 | $93,960.00 | 10 | — | — |
| 2019-03-15 | $93,960.00 | $93,960.00 | 11 | — | — |
| 2019-03-14 | $92,880.00 | $92,880.00 | 9 | — | — |
| 2019-03-13 | $92,880.00 | $92,880.00 | 6 | — | — |
| 2019-03-12 | $94,320.00 | $94,320.00 | 6 | — | — |
| 2019-03-11 | $95,040.00 | $95,040.00 | 7 | — | — |
| 2019-03-08 | $98,280.00 | $98,280.00 | 16 | — | — |
| 2019-03-07 | $94,680.00 | $94,680.00 | 14 | — | — |
| 2019-03-06 | $90,000.00 | $90,000.00 | 10 | — | — |
| 2019-03-05 | $91,440.00 | $91,440.00 | 8 | — | — |
| 2019-03-04 | $94,320.00 | $94,320.00 | 11 | — | — |
| 2019-03-01 | $94,320.00 | $94,320.00 | 13 | — | — |
| 2019-02-28 | $95,040.00 | $95,040.00 | 16 | — | — |
| 2019-02-27 | $85,320.00 | $85,320.00 | 9 | — | — |
| 2019-02-26 | $86,040.00 | $86,040.00 | 11 | — | — |
| 2019-02-25 | $80,640.00 | $80,640.00 | 10 | — | — |
| 2019-02-22 | $77,400.00 | $77,400.00 | 13 | — | — |
| 2019-02-21 | $78,120.00 | $78,120.00 | 10 | — | — |
| 2019-02-20 | $76,320.00 | $76,320.00 | 13 | — | — |
| 2019-02-19 | $78,120.00 | $78,120.00 | 12 | — | — |
| 2019-02-15 | $76,320.00 | $76,320.00 | 11 | — | — |
| 2019-02-14 | $76,320.00 | $76,320.00 | 14 | — | — |
| 2019-02-13 | $74,880.00 | $74,880.00 | 10 | — | — |
| 2019-02-12 | $79,560.00 | $79,560.00 | 11 | — | — |
| 2019-02-11 | $83,160.00 | $83,160.00 | 17 | — | — |
| 2019-02-08 | $81,000.00 | $81,000.00 | 7 | — | — |
| 2019-02-07 | $78,840.00 | $78,840.00 | 4 | — | — |
| 2019-02-06 | $79,560.00 | $79,560.00 | 4 | — | — |
| 2019-02-05 | $80,280.00 | $80,280.00 | 13 | — | — |
| 2019-02-04 | $78,840.00 | $78,840.00 | 8 | — | — |
| 2019-02-01 | $75,600.00 | $75,600.00 | 5 | — | — |
| 2019-01-31 | $76,320.00 | $76,320.00 | 4 | — | — |
| 2019-01-30 | $75,960.00 | $75,960.00 | 5 | — | — |
| 2019-01-29 | $76,680.00 | $76,680.00 | 8 | — | — |
| 2019-01-28 | $74,880.00 | $74,880.00 | 9 | — | — |
| 2019-01-25 | $77,760.00 | $77,760.00 | 11 | — | — |
| 2019-01-24 | $78,840.00 | $78,840.00 | 12 | — | — |
| 2019-01-23 | $77,760.00 | $77,760.00 | 12 | — | — |
| 2019-01-22 | $75,600.00 | $75,600.00 | 10 | — | — |
| 2019-01-18 | $75,240.00 | $75,240.00 | 12 | — | — |
| 2019-01-17 | $74,880.00 | $74,880.00 | 8 | — | — |
| 2019-01-16 | $74,880.00 | $74,880.00 | 7 | — | — |
| 2019-01-15 | $75,240.00 | $75,240.00 | 9 | — | — |
| 2019-01-14 | $75,600.00 | $75,600.00 | 9 | — | — |
| 2019-01-11 | $77,760.00 | $77,760.00 | 9 | — | — |
| 2019-01-10 | $79,200.00 | $79,200.00 | 7 | — | — |
| 2019-01-09 | $77,760.00 | $77,760.00 | 6 | — | — |
| 2019-01-08 | $77,400.00 | $77,400.00 | 8 | — | — |
| 2019-01-07 | $81,720.00 | $81,720.00 | 12 | — | — |
| 2019-01-04 | $78,840.00 | $78,840.00 | 10 | — | — |
| 2019-01-03 | $78,120.00 | $78,120.00 | 10 | — | — |
| 2019-01-02 | $77,760.00 | $77,760.00 | 8 | — | — |