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
- 2017-11-29 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 | $17,560.00 | $17,560.00 | 0 | — | — |
| 2019-12-30 | $18,340.00 | $18,340.00 | 0 | — | — |
| 2019-12-27 | $18,340.00 | $18,340.00 | 1 | — | — |
| 2019-12-26 | $19,900.00 | $19,900.00 | 0 | — | — |
| 2019-12-24 | $19,200.00 | $19,200.00 | 0 | — | — |
| 2019-12-23 | $19,200.00 | $19,200.00 | 0 | — | — |
| 2019-12-20 | $19,200.00 | $19,200.00 | 0 | — | — |
| 2019-12-19 | $19,100.00 | $19,100.00 | 0 | — | — |
| 2019-12-18 | $20,200.00 | $20,200.00 | 1 | — | — |
| 2019-12-17 | $18,400.00 | $18,400.00 | 0 | — | — |
| 2019-12-16 | $18,000.00 | $18,000.00 | 0 | — | — |
| 2019-12-13 | $20,400.00 | $20,400.00 | 0 | — | — |
| 2019-12-12 | $20,400.00 | $20,400.00 | 0 | — | — |
| 2019-12-11 | $19,460.00 | $19,460.00 | 0 | — | — |
| 2019-12-10 | $18,480.00 | $18,480.00 | 0 | — | — |
| 2019-12-09 | $18,000.00 | $18,000.00 | 0 | — | — |
| 2019-12-06 | $18,000.00 | $18,000.00 | 0 | — | — |
| 2019-12-05 | $18,000.00 | $18,000.00 | 0 | — | — |
| 2019-12-04 | $18,400.00 | $18,400.00 | 0 | — | — |
| 2019-12-03 | $18,200.00 | $18,200.00 | 0 | — | — |
| 2019-12-02 | $21,160.00 | $21,160.00 | 0 | — | — |
| 2019-11-29 | $19,400.00 | $19,400.00 | 0 | — | — |
| 2019-11-27 | $19,400.00 | $19,400.00 | 1 | — | — |
| 2019-11-26 | $17,000.00 | $17,000.00 | 0 | — | — |
| 2019-11-25 | $17,000.00 | $17,000.00 | 0 | — | — |
| 2019-11-22 | $17,000.00 | $17,000.00 | 0 | — | — |
| 2019-11-21 | $17,000.00 | $17,000.00 | 0 | — | — |
| 2019-11-20 | $17,000.00 | $17,000.00 | 0 | — | — |
| 2019-11-19 | $17,000.00 | $17,000.00 | 0 | — | — |
| 2019-11-18 | $17,840.00 | $17,840.00 | 0 | — | — |
| 2019-11-15 | $17,840.00 | $17,840.00 | 0 | — | — |
| 2019-11-14 | $17,840.00 | $17,840.00 | 0 | — | — |
| 2019-11-13 | $17,840.00 | $17,840.00 | 0 | — | — |
| 2019-11-12 | $19,000.00 | $19,000.00 | 0 | — | — |
| 2019-11-11 | $19,200.00 | $19,200.00 | 0 | — | — |
| 2019-11-08 | $19,200.00 | $19,200.00 | 0 | — | — |
| 2019-11-07 | $19,600.00 | $19,600.00 | 0 | — | — |
| 2019-11-06 | $22,600.00 | $22,600.00 | 0 | — | — |
| 2019-11-05 | $22,600.00 | $22,600.00 | 1 | — | — |
| 2019-11-04 | $19,020.00 | $19,020.00 | 0 | — | — |
| 2019-11-01 | $19,020.00 | $19,020.00 | 0 | — | — |
| 2019-10-31 | $18,260.00 | $18,260.00 | 0 | — | — |
| 2019-10-30 | $18,260.00 | $18,260.00 | 0 | — | — |
| 2019-10-29 | $18,000.00 | $18,000.00 | 0 | — | — |
| 2019-10-28 | $18,000.00 | $18,000.00 | 0 | — | — |
| 2019-10-25 | $18,000.00 | $18,000.00 | 0 | — | — |
| 2019-10-24 | $18,000.00 | $18,000.00 | 0 | — | — |
| 2019-10-23 | $18,000.00 | $18,000.00 | 0 | — | — |
| 2019-10-22 | $18,000.00 | $18,000.00 | 0 | — | — |
| 2019-10-21 | $20,000.00 | $20,000.00 | 0 | — | — |
| 2019-10-18 | $21,200.00 | $21,200.00 | 0 | — | — |
| 2019-10-17 | $22,080.00 | $22,080.00 | 0 | — | — |
| 2019-10-16 | $22,800.00 | $22,800.00 | 0 | — | — |
| 2019-10-15 | $20,400.00 | $20,400.00 | 1 | — | — |
| 2019-10-14 | $21,400.00 | $21,400.00 | 0 | — | — |
| 2019-10-11 | $21,400.00 | $21,400.00 | 0 | — | — |
| 2019-10-10 | $21,000.00 | $21,000.00 | 0 | — | — |
| 2019-10-09 | $22,000.00 | $22,000.00 | 0 | — | — |
| 2019-10-08 | $24,000.00 | $24,000.00 | 0 | — | — |
| 2019-10-07 | $22,200.00 | $22,200.00 | 0 | — | — |
| 2019-10-04 | $22,600.00 | $22,600.00 | 0 | — | — |
| 2019-10-03 | $22,600.00 | $22,600.00 | 0 | — | — |
| 2019-10-02 | $21,600.00 | $21,600.00 | 0 | — | — |
| 2019-10-01 | $21,480.00 | $21,480.00 | 0 | — | — |
| 2019-09-30 | $22,600.00 | $22,600.00 | 0 | — | — |
| 2019-09-27 | $22,200.00 | $22,200.00 | 0 | — | — |
| 2019-09-26 | $21,800.00 | $21,800.00 | 0 | — | — |
| 2019-09-25 | $22,000.00 | $22,000.00 | 0 | — | — |
| 2019-09-24 | $22,000.00 | $22,000.00 | 0 | — | — |
| 2019-09-23 | $21,800.00 | $21,800.00 | 0 | — | — |
| 2019-09-20 | $21,800.00 | $21,800.00 | 0 | — | — |
| 2019-09-19 | $21,920.00 | $21,920.00 | 0 | — | — |
| 2019-09-18 | $20,760.00 | $20,760.00 | 1 | — | — |
| 2019-09-17 | $19,780.00 | $19,780.00 | 0 | — | — |
| 2019-09-16 | $19,400.00 | $19,400.00 | 0 | — | — |
| 2019-09-13 | $19,560.00 | $19,560.00 | 0 | — | — |
| 2019-09-12 | $20,200.00 | $20,200.00 | 0 | — | — |
| 2019-09-11 | $21,800.00 | $21,800.00 | 0 | — | — |
| 2019-09-10 | $21,600.00 | $21,600.00 | 0 | — | — |
| 2019-09-09 | $21,200.00 | $21,200.00 | 0 | — | — |
| 2019-09-06 | $20,600.00 | $20,600.00 | 0 | — | — |
| 2019-09-05 | $21,640.00 | $21,640.00 | 0 | — | — |
| 2019-09-04 | $22,560.00 | $22,560.00 | 0 | — | — |
| 2019-09-03 | $19,000.00 | $19,000.00 | 0 | — | — |
| 2019-08-30 | $19,000.00 | $19,000.00 | 0 | — | — |
| 2019-08-29 | $19,100.00 | $19,100.00 | 0 | — | — |
| 2019-08-28 | $19,300.00 | $19,300.00 | 0 | — | — |
| 2019-08-27 | $20,200.00 | $20,200.00 | 0 | — | — |
| 2019-08-26 | $20,000.00 | $20,000.00 | 0 | — | — |
| 2019-08-23 | $20,400.00 | $20,400.00 | 0 | — | — |
| 2019-08-22 | $20,400.00 | $20,400.00 | 0 | — | — |
| 2019-08-21 | $21,900.00 | $21,900.00 | 0 | — | — |
| 2019-08-20 | $22,000.00 | $22,000.00 | 0 | — | — |
| 2019-08-19 | $23,000.00 | $23,000.00 | 0 | — | — |
| 2019-08-16 | $19,000.00 | $19,000.00 | 0 | — | — |
| 2019-08-15 | $17,600.00 | $17,600.00 | 0 | — | — |
| 2019-08-14 | $19,440.00 | $19,440.00 | 1 | — | — |
| 2019-08-13 | $19,000.00 | $19,000.00 | 0 | — | — |
| 2019-08-12 | $20,000.00 | $20,000.00 | 0 | — | — |
| 2019-08-09 | $19,000.00 | $19,000.00 | 0 | — | — |
| 2019-08-08 | $21,000.00 | $21,000.00 | 0 | — | — |
| 2019-08-07 | $20,000.00 | $20,000.00 | 0 | — | — |
| 2019-08-06 | $21,440.00 | $21,440.00 | 0 | — | — |
| 2019-08-05 | $23,600.00 | $23,600.00 | 0 | — | — |
| 2019-08-02 | $23,600.00 | $23,600.00 | 0 | — | — |
| 2019-08-01 | $23,600.00 | $23,600.00 | 1 | — | — |
| 2019-07-31 | $23,200.00 | $23,200.00 | 0 | — | — |
| 2019-07-30 | $22,200.00 | $22,200.00 | 1 | — | — |
| 2019-07-29 | $21,800.00 | $21,800.00 | 3 | — | — |
| 2019-07-26 | $20,600.00 | $20,600.00 | 1 | — | — |
| 2019-07-25 | $25,800.00 | $25,800.00 | 1 | — | — |
| 2019-07-24 | $24,200.00 | $24,200.00 | 0 | — | — |
| 2019-07-23 | $25,600.00 | $25,600.00 | 0 | — | — |
| 2019-07-22 | $25,600.00 | $25,600.00 | 0 | — | — |
| 2019-07-19 | $26,020.00 | $26,020.00 | 0 | — | — |
| 2019-07-18 | $25,000.00 | $25,000.00 | 0 | — | — |
| 2019-07-17 | $27,000.00 | $27,000.00 | 0 | — | — |
| 2019-07-16 | $27,800.00 | $27,800.00 | 0 | — | — |
| 2019-07-15 | $25,600.00 | $25,600.00 | 0 | — | — |
| 2019-07-12 | $27,800.00 | $27,800.00 | 0 | — | — |
| 2019-07-11 | $29,180.00 | $29,180.00 | 0 | — | — |
| 2019-07-10 | $28,000.00 | $28,000.00 | 0 | — | — |
| 2019-07-09 | $27,000.00 | $27,000.00 | 1 | — | — |
| 2019-07-08 | $30,000.00 | $30,000.00 | 1 | — | — |
| 2019-07-05 | $36,000.00 | $36,000.00 | 2 | — | — |
| 2019-07-03 | $32,600.00 | $32,600.00 | 2 | — | — |
| 2019-07-02 | $27,600.00 | $27,600.00 | 1 | — | — |
| 2019-07-01 | $23,200.00 | $23,200.00 | 0 | — | — |
| 2019-06-28 | $21,000.00 | $21,000.00 | 0 | — | — |
| 2019-06-27 | $20,200.00 | $20,200.00 | 0 | — | — |
| 2019-06-26 | $20,600.00 | $20,600.00 | 0 | — | — |
| 2019-06-25 | $20,600.00 | $20,600.00 | 0 | — | — |
| 2019-06-24 | $20,800.00 | $20,800.00 | 0 | — | — |
| 2019-06-21 | $20,200.00 | $20,200.00 | 0 | — | — |
| 2019-06-20 | $22,200.00 | $22,200.00 | 0 | — | — |
| 2019-06-19 | $22,000.00 | $22,000.00 | 0 | — | — |
| 2019-06-18 | $21,120.00 | $21,120.00 | 0 | — | — |
| 2019-06-17 | $23,000.00 | $23,000.00 | 0 | — | — |
| 2019-06-14 | $24,400.00 | $24,400.00 | 0 | — | — |
| 2019-06-13 | $28,200.00 | $28,200.00 | 0 | — | — |
| 2019-06-12 | $29,000.00 | $29,000.00 | 0 | — | — |
| 2019-06-11 | $29,800.00 | $29,800.00 | 0 | — | — |
| 2019-06-10 | $29,600.00 | $29,600.00 | 0 | — | — |
| 2019-06-07 | $30,140.00 | $30,140.00 | 1 | — | — |
| 2019-06-06 | $33,800.00 | $33,800.00 | 0 | — | — |
| 2019-06-05 | $33,800.00 | $33,800.00 | 0 | — | — |
| 2019-06-04 | $33,800.00 | $33,800.00 | 0 | — | — |
| 2019-06-03 | $33,800.00 | $33,800.00 | 0 | — | — |
| 2019-05-31 | $33,800.00 | $33,800.00 | 0 | — | — |
| 2019-05-30 | $32,800.00 | $32,800.00 | 0 | — | — |
| 2019-05-29 | $32,200.00 | $32,200.00 | 0 | — | — |
| 2019-05-28 | $32,220.00 | $32,220.00 | 0 | — | — |
| 2019-05-24 | $34,900.00 | $34,900.00 | 0 | — | — |
| 2019-05-23 | $34,900.00 | $34,900.00 | 0 | — | — |
| 2019-05-22 | $34,900.00 | $34,900.00 | 0 | — | — |
| 2019-05-21 | $35,000.00 | $35,000.00 | 0 | — | — |
| 2019-05-20 | $35,000.00 | $35,000.00 | 0 | — | — |
| 2019-05-17 | $35,700.00 | $35,700.00 | 0 | — | — |
| 2019-05-16 | $35,700.00 | $35,700.00 | 0 | — | — |
| 2019-05-15 | $35,200.00 | $35,200.00 | 2 | — | — |
| 2019-05-14 | $36,640.00 | $36,640.00 | 0 | — | — |
| 2019-05-13 | $35,000.00 | $35,000.00 | 1 | — | — |
| 2019-05-10 | $40,000.00 | $40,000.00 | 0 | — | — |
| 2019-05-09 | $37,600.00 | $37,600.00 | 0 | — | — |
| 2019-05-08 | $37,200.00 | $37,200.00 | 6 | — | — |
| 2019-05-07 | $35,400.00 | $35,400.00 | 0 | — | — |
| 2019-05-06 | $37,000.00 | $37,000.00 | 1 | — | — |
| 2019-05-03 | $36,000.00 | $36,000.00 | 0 | — | — |
| 2019-05-02 | $39,400.00 | $39,400.00 | 0 | — | — |
| 2019-05-01 | $39,820.00 | $39,820.00 | 0 | — | — |
| 2019-04-30 | $36,400.00 | $36,400.00 | 1 | — | — |
| 2019-04-29 | $37,000.00 | $37,000.00 | 1 | — | — |
| 2019-04-26 | $39,400.00 | $39,400.00 | 0 | — | — |
| 2019-04-25 | $39,600.00 | $39,600.00 | 0 | — | — |
| 2019-04-24 | $41,200.00 | $41,200.00 | 0 | — | — |
| 2019-04-23 | $43,140.00 | $43,140.00 | 1 | — | — |
| 2019-04-22 | $39,800.00 | $39,800.00 | 1 | — | — |
| 2019-04-18 | $35,000.00 | $35,000.00 | 0 | — | — |
| 2019-04-17 | $34,980.00 | $34,980.00 | 0 | — | — |
| 2019-04-16 | $34,600.00 | $34,600.00 | 0 | — | — |
| 2019-04-15 | $35,000.00 | $35,000.00 | 1 | — | — |
| 2019-04-12 | $33,600.00 | $33,600.00 | 0 | — | — |
| 2019-04-11 | $34,400.00 | $34,400.00 | 0 | — | — |
| 2019-04-10 | $33,800.00 | $33,800.00 | 0 | — | — |
| 2019-04-09 | $34,000.00 | $34,000.00 | 0 | — | — |
| 2019-04-08 | $34,400.00 | $34,400.00 | 0 | — | — |
| 2019-04-05 | $35,200.00 | $35,200.00 | 0 | — | — |
| 2019-04-04 | $35,400.00 | $35,400.00 | 1 | — | — |
| 2019-04-03 | $35,600.00 | $35,600.00 | 3 | — | — |
| 2019-04-02 | $36,400.00 | $36,400.00 | 1 | — | — |
| 2019-04-01 | $35,600.00 | $35,600.00 | 0 | — | — |
| 2019-03-29 | $33,800.00 | $33,800.00 | 0 | — | — |
| 2019-03-28 | $33,800.00 | $33,800.00 | 0 | — | — |
| 2019-03-27 | $33,600.00 | $33,600.00 | 0 | — | — |
| 2019-03-26 | $32,000.00 | $32,000.00 | 0 | — | — |
| 2019-03-25 | $33,080.00 | $33,080.00 | 0 | — | — |
| 2019-03-22 | $32,600.00 | $32,600.00 | 0 | — | — |
| 2019-03-21 | $34,600.00 | $34,600.00 | 1 | — | — |
| 2019-03-20 | $33,400.00 | $33,400.00 | 0 | — | — |
| 2019-03-19 | $32,200.00 | $32,200.00 | 0 | — | — |
| 2019-03-18 | $33,600.00 | $33,600.00 | 0 | — | — |
| 2019-03-15 | $32,800.00 | $32,800.00 | 3 | — | — |
| 2019-03-14 | $32,200.00 | $32,200.00 | 0 | — | — |
| 2019-03-13 | $37,000.00 | $37,000.00 | 0 | — | — |
| 2019-03-12 | $37,000.00 | $37,000.00 | 0 | — | — |
| 2019-03-11 | $35,600.00 | $35,600.00 | 0 | — | — |
| 2019-03-08 | $35,400.00 | $35,400.00 | 0 | — | — |
| 2019-03-07 | $37,000.00 | $37,000.00 | 0 | — | — |
| 2019-03-06 | $37,000.00 | $37,000.00 | 0 | — | — |
| 2019-03-05 | $38,000.00 | $38,000.00 | 0 | — | — |
| 2019-03-04 | $38,000.00 | $38,000.00 | 1 | — | — |
| 2019-03-01 | $37,000.00 | $37,000.00 | 0 | — | — |
| 2019-02-28 | $36,800.00 | $36,800.00 | 0 | — | — |
| 2019-02-27 | $35,200.00 | $35,200.00 | 0 | — | — |
| 2019-02-26 | $39,600.00 | $39,600.00 | 0 | — | — |
| 2019-02-25 | $39,800.00 | $39,800.00 | 0 | — | — |
| 2019-02-22 | $39,200.00 | $39,200.00 | 0 | — | — |
| 2019-02-21 | $38,000.00 | $38,000.00 | 0 | — | — |
| 2019-02-20 | $36,800.00 | $36,800.00 | 0 | — | — |
| 2019-02-19 | $36,800.00 | $36,800.00 | 0 | — | — |
| 2019-02-15 | $38,000.00 | $38,000.00 | 0 | — | — |
| 2019-02-14 | $36,800.00 | $36,800.00 | 0 | — | — |
| 2019-02-13 | $36,600.00 | $36,600.00 | 0 | — | — |
| 2019-02-12 | $34,600.00 | $34,600.00 | 0 | — | — |
| 2019-02-11 | $32,360.00 | $32,360.00 | 1 | — | — |
| 2019-02-08 | $35,400.00 | $35,400.00 | 0 | — | — |
| 2019-02-07 | $36,200.00 | $36,200.00 | 0 | — | — |
| 2019-02-06 | $35,800.00 | $35,800.00 | 0 | — | — |
| 2019-02-05 | $37,200.00 | $37,200.00 | 0 | — | — |
| 2019-02-04 | $37,400.00 | $37,400.00 | 0 | — | — |
| 2019-02-01 | $36,400.00 | $36,400.00 | 0 | — | — |
| 2019-01-31 | $35,400.00 | $35,400.00 | 0 | — | — |
| 2019-01-30 | $36,600.00 | $36,600.00 | 0 | — | — |
| 2019-01-29 | $38,000.00 | $38,000.00 | 1 | — | — |
| 2019-01-28 | $39,400.00 | $39,400.00 | 0 | — | — |
| 2019-01-25 | $42,200.00 | $42,200.00 | 2 | — | — |
| 2019-01-24 | $42,500.00 | $42,500.00 | 3 | — | — |
| 2019-01-23 | $48,600.00 | $48,600.00 | 8 | — | — |
| 2019-01-22 | $40,300.00 | $40,300.00 | 2 | — | — |
| 2019-01-18 | $37,000.00 | $37,000.00 | 1 | — | — |
| 2019-01-17 | $36,340.00 | $36,340.00 | 1 | — | — |
| 2019-01-16 | $32,600.00 | $32,600.00 | 1 | — | — |
| 2019-01-15 | $33,000.00 | $33,000.00 | 2 | — | — |
| 2019-01-14 | $30,800.00 | $30,800.00 | 1 | — | — |
| 2019-01-11 | $31,540.00 | $31,540.00 | 0 | — | — |
| 2019-01-10 | $30,400.00 | $30,400.00 | 0 | — | — |
| 2019-01-09 | $30,400.00 | $30,400.00 | 1 | — | — |
| 2019-01-08 | $32,000.00 | $32,000.00 | 4 | — | — |
| 2019-01-07 | $28,000.00 | $28,000.00 | 0 | — | — |
| 2019-01-04 | $28,000.00 | $28,000.00 | 1 | — | — |
| 2019-01-03 | $26,760.00 | $26,760.00 | 29 | — | — |
| 2019-01-02 | $26,200.00 | $26,200.00 | 33 | — | — |