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
- 2014-02-13 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 | $29,800.00 | $29,800.00 | 4 | — | — |
| 2019-12-30 | $30,000.00 | $30,000.00 | 5 | — | — |
| 2019-12-27 | $29,200.00 | $29,200.00 | 3 | — | — |
| 2019-12-26 | $29,540.00 | $29,540.00 | 15 | — | — |
| 2019-12-24 | $28,400.00 | $28,400.00 | 3 | — | — |
| 2019-12-23 | $29,000.00 | $29,000.00 | 1 | — | — |
| 2019-12-20 | $29,200.00 | $29,200.00 | 1 | — | — |
| 2019-12-19 | $29,600.00 | $29,600.00 | 2 | — | — |
| 2019-12-18 | $30,400.00 | $30,400.00 | 5 | — | — |
| 2019-12-17 | $31,060.00 | $31,060.00 | 6 | — | — |
| 2019-12-16 | $31,800.00 | $31,800.00 | 4 | — | — |
| 2019-12-13 | $33,600.00 | $33,600.00 | 10 | — | — |
| 2019-12-12 | $31,400.00 | $31,400.00 | 3 | — | — |
| 2019-12-11 | $32,000.00 | $32,000.00 | 4 | — | — |
| 2019-12-10 | $32,200.00 | $32,200.00 | 3 | — | — |
| 2019-12-09 | $32,000.00 | $32,000.00 | 6 | — | — |
| 2019-12-06 | $30,400.00 | $30,400.00 | 2 | — | — |
| 2019-12-05 | $32,000.00 | $32,000.00 | 3 | — | — |
| 2019-12-04 | $31,600.00 | $31,600.00 | 8 | — | — |
| 2019-12-03 | $29,400.00 | $29,400.00 | 1 | — | — |
| 2019-12-02 | $29,800.00 | $29,800.00 | 1 | — | — |
| 2019-11-29 | $30,600.00 | $30,600.00 | 1 | — | — |
| 2019-11-27 | $31,000.00 | $31,000.00 | 2 | — | — |
| 2019-11-26 | $31,600.00 | $31,600.00 | 1 | — | — |
| 2019-11-25 | $31,000.00 | $31,000.00 | 7 | — | — |
| 2019-11-22 | $29,400.00 | $29,400.00 | 2 | — | — |
| 2019-11-21 | $30,400.00 | $30,400.00 | 5 | — | — |
| 2019-11-20 | $31,400.00 | $31,400.00 | 5 | — | — |
| 2019-11-19 | $34,600.00 | $34,600.00 | 8 | — | — |
| 2019-11-18 | $35,000.00 | $35,000.00 | 3 | — | — |
| 2019-11-15 | $36,200.00 | $36,200.00 | 4 | — | — |
| 2019-11-14 | $39,000.00 | $39,000.00 | 5 | — | — |
| 2019-11-13 | $38,800.00 | $38,800.00 | 26 | — | — |
| 2019-11-12 | $36,800.00 | $36,800.00 | 2 | — | — |
| 2019-11-11 | $37,200.00 | $37,200.00 | 1 | — | — |
| 2019-11-08 | $37,400.00 | $37,400.00 | 1 | — | — |
| 2019-11-07 | $37,000.00 | $37,000.00 | 4 | — | — |
| 2019-11-06 | $37,400.00 | $37,400.00 | 4 | — | — |
| 2019-11-05 | $38,400.00 | $38,400.00 | 2 | — | — |
| 2019-11-04 | $40,000.00 | $40,000.00 | 9 | — | — |
| 2019-11-01 | $46,400.00 | $46,400.00 | 9 | — | — |
| 2019-10-31 | $49,040.00 | $49,040.00 | 1 | — | — |
| 2019-10-30 | $49,380.00 | $49,380.00 | 2 | — | — |
| 2019-10-29 | $50,600.00 | $50,600.00 | 2 | — | — |
| 2019-10-28 | $51,660.00 | $51,660.00 | 8 | — | — |
| 2019-10-25 | $47,800.00 | $47,800.00 | 6 | — | — |
| 2019-10-24 | $47,400.00 | $47,400.00 | 5 | — | — |
| 2019-10-23 | $50,580.00 | $50,580.00 | 2 | — | — |
| 2019-10-22 | $49,500.00 | $49,500.00 | 7 | — | — |
| 2019-10-21 | $53,140.00 | $53,140.00 | 7 | — | — |
| 2019-10-18 | $54,000.00 | $54,000.00 | 19 | — | — |
| 2019-10-17 | $49,000.00 | $49,000.00 | 26 | — | — |
| 2019-10-16 | $49,600.00 | $49,600.00 | 40 | — | — |
| 2019-10-15 | $43,000.00 | $43,000.00 | 5 | — | — |
| 2019-10-14 | $44,800.00 | $44,800.00 | 11 | — | — |
| 2019-10-11 | $44,400.00 | $44,400.00 | 16 | — | — |
| 2019-10-10 | $38,600.00 | $38,600.00 | 2 | — | — |
| 2019-10-09 | $37,200.00 | $37,200.00 | 4 | — | — |
| 2019-10-08 | $38,000.00 | $38,000.00 | 2 | — | — |
| 2019-10-07 | $37,000.00 | $37,000.00 | 3 | — | — |
| 2019-10-04 | $37,000.00 | $37,000.00 | 3 | — | — |
| 2019-10-03 | $38,600.00 | $38,600.00 | 5 | — | — |
| 2019-10-02 | $35,400.00 | $35,400.00 | 6 | — | — |
| 2019-10-01 | $38,600.00 | $38,600.00 | 3 | — | — |
| 2019-09-30 | $40,200.00 | $40,200.00 | 2 | — | — |
| 2019-09-27 | $40,000.00 | $40,000.00 | 4 | — | — |
| 2019-09-26 | $41,000.00 | $41,000.00 | 4 | — | — |
| 2019-09-25 | $42,400.00 | $42,400.00 | 7 | — | — |
| 2019-09-24 | $40,200.00 | $40,200.00 | 11 | — | — |
| 2019-09-23 | $47,800.00 | $47,800.00 | 8 | — | — |
| 2019-09-20 | $48,100.00 | $48,100.00 | 14 | — | — |
| 2019-09-19 | $50,600.00 | $50,600.00 | 25 | — | — |
| 2019-09-18 | $54,400.00 | $54,400.00 | 101 | — | — |
| 2019-09-17 | $50,000.00 | $50,000.00 | 19 | — | — |
| 2019-09-16 | $47,800.00 | $47,800.00 | 97 | — | — |
| 2019-09-13 | $47,000.00 | $47,000.00 | 65 | — | — |
| 2019-09-12 | $42,400.00 | $42,400.00 | 959 | — | — |
| 2019-09-11 | $30,000.00 | $30,000.00 | 40 | — | — |
| 2019-09-10 | $28,800.00 | $28,800.00 | 15 | — | — |
| 2019-09-09 | $30,200.00 | $30,200.00 | 179 | — | — |
| 2019-09-06 | $27,600.00 | $27,600.00 | 11 | — | — |
| 2019-09-05 | $29,600.00 | $29,600.00 | 5 | — | — |
| 2019-09-04 | $29,200.00 | $29,200.00 | 9 | — | — |
| 2019-09-03 | $31,200.00 | $31,200.00 | 9 | — | — |
| 2019-08-30 | $30,000.00 | $30,000.00 | 48 | — | — |
| 2019-08-29 | $30,800.00 | $30,800.00 | 39 | — | — |
| 2019-08-28 | $28,380.00 | $28,380.00 | 6 | — | — |
| 2019-08-27 | $28,600.00 | $28,600.00 | 10 | — | — |
| 2019-08-26 | $29,800.00 | $29,800.00 | 12 | — | — |
| 2019-08-23 | $29,000.00 | $29,000.00 | 12 | — | — |
| 2019-08-22 | $30,800.00 | $30,800.00 | 10 | — | — |
| 2019-08-21 | $32,000.00 | $32,000.00 | 10 | — | — |
| 2019-08-20 | $32,000.00 | $32,000.00 | 40 | — | — |
| 2019-08-19 | $32,000.00 | $32,000.00 | 37 | — | — |
| 2019-08-16 | $38,600.00 | $38,600.00 | 96 | — | — |
| 2019-08-15 | $43,800.00 | $43,800.00 | 1,266 | — | — |
| 2019-08-14 | $35,400.00 | $35,400.00 | 17 | — | — |
| 2019-08-13 | $35,400.00 | $35,400.00 | 6 | — | — |
| 2019-08-12 | $34,000.00 | $34,000.00 | 5 | — | — |
| 2019-08-09 | $37,600.00 | $37,600.00 | 3 | — | — |
| 2019-08-08 | $39,400.00 | $39,400.00 | 5 | — | — |
| 2019-08-07 | $40,600.00 | $40,600.00 | 7 | — | — |
| 2019-08-06 | $41,000.00 | $41,000.00 | 21 | — | — |
| 2019-08-05 | $37,800.00 | $37,800.00 | 15 | — | — |
| 2019-08-02 | $43,800.00 | $43,800.00 | 16 | — | — |
| 2019-08-01 | $50,400.00 | $50,400.00 | 32 | — | — |
| 2019-07-31 | $49,800.00 | $49,800.00 | 28 | — | — |
| 2019-07-30 | $55,000.00 | $55,000.00 | 40 | — | — |
| 2019-07-29 | $62,000.00 | $62,000.00 | 267 | — | — |
| 2019-07-26 | $60,000.00 | $60,000.00 | 30 | — | — |
| 2019-07-25 | $54,600.00 | $54,600.00 | 9 | — | — |
| 2019-07-24 | $49,800.00 | $49,800.00 | 3 | — | — |
| 2019-07-23 | $49,200.00 | $49,200.00 | 4 | — | — |
| 2019-07-22 | $49,200.00 | $49,200.00 | 5 | — | — |
| 2019-07-19 | $53,400.00 | $53,400.00 | 3 | — | — |
| 2019-07-18 | $52,800.00 | $52,800.00 | 5 | — | — |
| 2019-07-17 | $57,600.00 | $57,600.00 | 11 | — | — |
| 2019-07-16 | $51,600.00 | $51,600.00 | 5 | — | — |
| 2019-07-15 | $54,000.00 | $54,000.00 | 8 | — | — |
| 2019-07-12 | $58,200.00 | $58,200.00 | 6 | — | — |
| 2019-07-11 | $55,200.00 | $55,200.00 | 11 | — | — |
| 2019-07-10 | $61,800.00 | $61,800.00 | 7 | — | — |
| 2019-07-09 | $61,800.00 | $61,800.00 | 13 | — | — |
| 2019-07-08 | $68,400.00 | $68,400.00 | 24 | — | — |
| 2019-07-05 | $67,200.00 | $67,200.00 | 12 | — | — |
| 2019-07-03 | $63,000.00 | $63,000.00 | 31 | — | — |
| 2019-07-02 | $57,000.00 | $57,000.00 | 10 | — | — |
| 2019-07-01 | $52,200.00 | $52,200.00 | 6 | — | — |
| 2019-06-28 | $51,000.00 | $51,000.00 | 10 | — | — |
| 2019-06-27 | $57,000.00 | $57,000.00 | 6 | — | — |
| 2019-06-26 | $56,400.00 | $56,400.00 | 4 | — | — |
| 2019-06-25 | $57,600.00 | $57,600.00 | 6 | — | — |
| 2019-06-24 | $57,000.00 | $57,000.00 | 7 | — | — |
| 2019-06-21 | $59,400.00 | $59,400.00 | 15 | — | — |
| 2019-06-20 | $55,800.00 | $55,800.00 | 8 | — | — |
| 2019-06-19 | $60,000.00 | $60,000.00 | 11 | — | — |
| 2019-06-18 | $64,800.00 | $64,800.00 | 14 | — | — |
| 2019-06-17 | $66,600.00 | $66,600.00 | 9 | — | — |
| 2019-06-14 | $71,400.00 | $71,400.00 | 10 | — | — |
| 2019-06-13 | $72,000.00 | $72,000.00 | 11 | — | — |
| 2019-06-12 | $72,000.00 | $72,000.00 | 29 | — | — |
| 2019-06-11 | $84,000.00 | $84,000.00 | 141 | — | — |
| 2019-06-10 | $84,000.00 | $84,000.00 | 1 | — | — |
| 2019-06-07 | $90,000.00 | $90,000.00 | 1 | — | — |
| 2019-06-06 | $96,000.00 | $96,000.00 | 0 | — | — |
| 2019-06-05 | $96,600.00 | $96,600.00 | 1 | — | — |
| 2019-06-04 | $114,000.00 | $114,000.00 | 0 | — | — |
| 2019-06-03 | $107,400.00 | $107,400.00 | 0 | — | — |
| 2019-05-31 | $105,000.00 | $105,000.00 | 0 | — | — |
| 2019-05-30 | $108,000.00 | $108,000.00 | 0 | — | — |
| 2019-05-29 | $103,800.00 | $103,800.00 | 0 | — | — |
| 2019-05-28 | $102,600.00 | $102,600.00 | 1 | — | — |
| 2019-05-24 | $114,000.00 | $114,000.00 | 3 | — | — |
| 2019-05-23 | $102,000.00 | $102,000.00 | 0 | — | — |
| 2019-05-22 | $102,600.00 | $102,600.00 | 0 | — | — |
| 2019-05-21 | $100,800.00 | $100,800.00 | 0 | — | — |
| 2019-05-20 | $102,000.00 | $102,000.00 | 0 | — | — |
| 2019-05-17 | $113,400.00 | $113,400.00 | 0 | — | — |
| 2019-05-16 | $102,000.00 | $102,000.00 | 0 | — | — |
| 2019-05-15 | $106,200.00 | $106,200.00 | 0 | — | — |
| 2019-05-14 | $108,000.00 | $108,000.00 | 0 | — | — |
| 2019-05-13 | $105,600.00 | $105,600.00 | 0 | — | — |
| 2019-05-10 | $112,800.00 | $112,800.00 | 0 | — | — |
| 2019-05-09 | $114,000.00 | $114,000.00 | 0 | — | — |
| 2019-05-08 | $119,400.00 | $119,400.00 | 0 | — | — |
| 2019-05-07 | $120,600.00 | $120,600.00 | 0 | — | — |
| 2019-05-06 | $122,400.00 | $122,400.00 | 0 | — | — |
| 2019-05-03 | $126,000.00 | $126,000.00 | 0 | — | — |
| 2019-05-02 | $126,000.00 | $126,000.00 | 1 | — | — |
| 2019-05-01 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2019-04-30 | $138,000.00 | $138,000.00 | 1 | — | — |
| 2019-04-29 | $130,800.00 | $130,800.00 | 0 | — | — |
| 2019-04-26 | $126,600.00 | $126,600.00 | 1 | — | — |
| 2019-04-25 | $132,000.00 | $132,000.00 | 2 | — | — |
| 2019-04-24 | $121,800.00 | $121,800.00 | 0 | — | — |
| 2019-04-23 | $120,600.00 | $120,600.00 | 1 | — | — |
| 2019-04-22 | $126,000.00 | $126,000.00 | 0 | — | — |
| 2019-04-18 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2019-04-17 | $126,000.00 | $126,000.00 | 0 | — | — |
| 2019-04-16 | $129,600.00 | $129,600.00 | 0 | — | — |
| 2019-04-15 | $132,000.00 | $132,000.00 | 1 | — | — |
| 2019-04-12 | $127,800.00 | $127,800.00 | 0 | — | — |
| 2019-04-11 | $132,000.00 | $132,000.00 | 0 | — | — |
| 2019-04-10 | $126,000.00 | $126,000.00 | 0 | — | — |
| 2019-04-09 | $126,000.00 | $126,000.00 | 0 | — | — |
| 2019-04-08 | $126,600.00 | $126,600.00 | 0 | — | — |
| 2019-04-05 | $124,800.00 | $124,800.00 | 2 | — | — |
| 2019-04-04 | $115,200.00 | $115,200.00 | 0 | — | — |
| 2019-04-03 | $114,000.00 | $114,000.00 | 0 | — | — |
| 2019-04-02 | $120,600.00 | $120,600.00 | 0 | — | — |
| 2019-04-01 | $120,600.00 | $120,600.00 | 0 | — | — |
| 2019-03-29 | $114,000.00 | $114,000.00 | 1 | — | — |
| 2019-03-28 | $117,000.00 | $117,000.00 | 1 | — | — |
| 2019-03-27 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2019-03-26 | $120,000.00 | $120,000.00 | 1 | — | — |
| 2019-03-25 | $132,600.00 | $132,600.00 | 0 | — | — |
| 2019-03-22 | $134,400.00 | $134,400.00 | 0 | — | — |
| 2019-03-21 | $135,600.00 | $135,600.00 | 0 | — | — |
| 2019-03-20 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2019-03-19 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2019-03-18 | $137,400.00 | $137,400.00 | 1 | — | — |
| 2019-03-15 | $139,200.00 | $139,200.00 | 0 | — | — |
| 2019-03-14 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2019-03-13 | $139,200.00 | $139,200.00 | 0 | — | — |
| 2019-03-12 | $139,200.00 | $139,200.00 | 1 | — | — |
| 2019-03-11 | $143,400.00 | $143,400.00 | 0 | — | — |
| 2019-03-08 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2019-03-07 | $142,800.00 | $142,800.00 | 0 | — | — |
| 2019-03-06 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2019-03-05 | $152,400.00 | $152,400.00 | 0 | — | — |
| 2019-03-04 | $154,800.00 | $154,800.00 | 0 | — | — |
| 2019-03-01 | $160,200.00 | $160,200.00 | 0 | — | — |
| 2019-02-28 | $156,000.00 | $156,000.00 | 0 | — | — |
| 2019-02-27 | $160,800.00 | $160,800.00 | 1 | — | — |
| 2019-02-26 | $145,800.00 | $145,800.00 | 0 | — | — |
| 2019-02-25 | $156,000.00 | $156,000.00 | 0 | — | — |
| 2019-02-22 | $156,000.00 | $156,000.00 | 0 | — | — |
| 2019-02-21 | $156,000.00 | $156,000.00 | 0 | — | — |
| 2019-02-20 | $153,000.00 | $153,000.00 | 1 | — | — |
| 2019-02-19 | $168,000.00 | $168,000.00 | 1 | — | — |
| 2019-02-15 | $174,000.00 | $174,000.00 | 0 | — | — |
| 2019-02-14 | $173,400.00 | $173,400.00 | 2 | — | — |
| 2019-02-13 | $180,000.00 | $180,000.00 | 3 | — | — |
| 2019-02-12 | $156,000.00 | $156,000.00 | 1 | — | — |
| 2019-02-11 | $153,000.00 | $153,000.00 | 1 | — | — |
| 2019-02-08 | $136,800.00 | $136,800.00 | 1 | — | — |
| 2019-02-07 | $141,600.00 | $141,600.00 | 1 | — | — |
| 2019-02-06 | $147,000.00 | $147,000.00 | 2 | — | — |
| 2019-02-05 | $135,000.00 | $135,000.00 | 0 | — | — |
| 2019-02-04 | $123,600.00 | $123,600.00 | 0 | — | — |
| 2019-02-01 | $129,600.00 | $129,600.00 | 0 | — | — |
| 2019-01-31 | $126,000.00 | $126,000.00 | 0 | — | — |
| 2019-01-30 | $123,000.00 | $123,000.00 | 0 | — | — |
| 2019-01-29 | $118,800.00 | $118,800.00 | 0 | — | — |
| 2019-01-28 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2019-01-25 | $125,400.00 | $125,400.00 | 0 | — | — |
| 2019-01-24 | $118,800.00 | $118,800.00 | 0 | — | — |
| 2019-01-23 | $126,000.00 | $126,000.00 | 0 | — | — |
| 2019-01-22 | $125,400.00 | $125,400.00 | 0 | — | — |
| 2019-01-18 | $125,400.00 | $125,400.00 | 0 | — | — |
| 2019-01-17 | $126,000.00 | $126,000.00 | 0 | — | — |
| 2019-01-16 | $129,000.00 | $129,000.00 | 0 | — | — |
| 2019-01-15 | $129,600.00 | $129,600.00 | 0 | — | — |
| 2019-01-14 | $129,000.00 | $129,000.00 | 0 | — | — |
| 2019-01-11 | $126,600.00 | $126,600.00 | 0 | — | — |
| 2019-01-10 | $135,600.00 | $135,600.00 | 0 | — | — |
| 2019-01-09 | $144,000.00 | $144,000.00 | 1 | — | — |
| 2019-01-08 | $126,000.00 | $126,000.00 | 0 | — | — |
| 2019-01-07 | $132,000.00 | $132,000.00 | 0 | — | — |
| 2019-01-04 | $129,000.00 | $129,000.00 | 0 | — | — |
| 2019-01-03 | $117,000.00 | $117,000.00 | 0 | — | — |
| 2019-01-02 | $114,000.00 | $114,000.00 | 0 | — | — |