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
- 2019-02-26 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 | $22,656.00 | $22,656.00 | 12 | — | — |
| 2019-12-30 | $22,464.00 | $22,464.00 | 5 | — | — |
| 2019-12-27 | $23,529.60 | $23,529.60 | 8 | — | — |
| 2019-12-26 | $25,632.00 | $25,632.00 | 6 | — | — |
| 2019-12-24 | $24,768.00 | $24,768.00 | 3 | — | — |
| 2019-12-23 | $24,384.00 | $24,384.00 | 5 | — | — |
| 2019-12-20 | $24,000.00 | $24,000.00 | 10 | — | — |
| 2019-12-19 | $23,232.00 | $23,232.00 | 17 | — | — |
| 2019-12-18 | $27,168.00 | $27,168.00 | 9 | — | — |
| 2019-12-17 | $25,344.00 | $25,344.00 | 8 | — | — |
| 2019-12-16 | $25,920.00 | $25,920.00 | 4 | — | — |
| 2019-12-13 | $25,920.00 | $25,920.00 | 4 | — | — |
| 2019-12-12 | $24,768.00 | $24,768.00 | 6 | — | — |
| 2019-12-11 | $23,136.00 | $23,136.00 | 3 | — | — |
| 2019-12-10 | $25,536.00 | $25,536.00 | 7 | — | — |
| 2019-12-09 | $27,264.00 | $27,264.00 | 11 | — | — |
| 2019-12-06 | $25,632.00 | $25,632.00 | 6 | — | — |
| 2019-12-05 | $24,768.00 | $24,768.00 | 1 | — | — |
| 2019-12-04 | $25,344.00 | $25,344.00 | 5 | — | — |
| 2019-12-03 | $26,496.00 | $26,496.00 | 11 | — | — |
| 2019-12-02 | $22,464.00 | $22,464.00 | 6 | — | — |
| 2019-11-29 | $23,712.00 | $23,712.00 | 5 | — | — |
| 2019-11-27 | $22,560.00 | $22,560.00 | 9 | — | — |
| 2019-11-26 | $21,504.00 | $21,504.00 | 5 | — | — |
| 2019-11-25 | $21,120.00 | $21,120.00 | 5 | — | — |
| 2019-11-22 | $20,160.00 | $20,160.00 | 6 | — | — |
| 2019-11-21 | $19,968.00 | $19,968.00 | 19 | — | — |
| 2019-11-20 | $19,872.00 | $19,872.00 | 22 | — | — |
| 2019-11-19 | $21,888.00 | $21,888.00 | 17 | — | — |
| 2019-11-18 | $26,112.00 | $26,112.00 | 8 | — | — |
| 2019-11-15 | $28,416.00 | $28,416.00 | 7 | — | — |
| 2019-11-14 | $28,704.00 | $28,704.00 | 15 | — | — |
| 2019-11-13 | $29,280.00 | $29,280.00 | 12 | — | — |
| 2019-11-12 | $28,704.00 | $28,704.00 | 8 | — | — |
| 2019-11-11 | $29,568.00 | $29,568.00 | 5 | — | — |
| 2019-11-08 | $30,240.00 | $30,240.00 | 8 | — | — |
| 2019-11-07 | $30,912.00 | $30,912.00 | 12 | — | — |
| 2019-11-06 | $33,504.00 | $33,504.00 | 9 | — | — |
| 2019-11-05 | $34,752.00 | $34,752.00 | 6 | — | — |
| 2019-11-04 | $34,656.00 | $34,656.00 | 6 | — | — |
| 2019-11-01 | $37,824.00 | $37,824.00 | 9 | — | — |
| 2019-10-31 | $33,936.00 | $33,936.00 | 1 | — | — |
| 2019-10-30 | $31,968.00 | $31,968.00 | 3 | — | — |
| 2019-10-29 | $31,872.00 | $31,872.00 | 2 | — | — |
| 2019-10-28 | $33,408.00 | $33,408.00 | 2 | — | — |
| 2019-10-25 | $33,600.00 | $33,600.00 | 6 | — | — |
| 2019-10-24 | $35,040.00 | $35,040.00 | 37 | — | — |
| 2019-10-23 | $28,992.00 | $28,992.00 | 3 | — | — |
| 2019-10-22 | $30,528.00 | $30,528.00 | 5 | — | — |
| 2019-10-21 | $33,792.00 | $33,792.00 | 3 | — | — |
| 2019-10-18 | $35,232.00 | $35,232.00 | 1 | — | — |
| 2019-10-17 | $36,096.00 | $36,096.00 | 1 | — | — |
| 2019-10-16 | $36,960.00 | $36,960.00 | 3 | — | — |
| 2019-10-15 | $36,864.00 | $36,864.00 | 3 | — | — |
| 2019-10-14 | $35,232.00 | $35,232.00 | 5 | — | — |
| 2019-10-11 | $37,728.00 | $37,728.00 | 3 | — | — |
| 2019-10-10 | $36,480.00 | $36,480.00 | 11 | — | — |
| 2019-10-09 | $39,072.00 | $39,072.00 | 3 | — | — |
| 2019-10-08 | $38,496.00 | $38,496.00 | 4 | — | — |
| 2019-10-07 | $39,456.00 | $39,456.00 | 2 | — | — |
| 2019-10-04 | $39,360.00 | $39,360.00 | 2 | — | — |
| 2019-10-03 | $39,936.00 | $39,936.00 | 1 | — | — |
| 2019-10-02 | $39,840.00 | $39,840.00 | 3 | — | — |
| 2019-10-01 | $40,800.00 | $40,800.00 | 2 | — | — |
| 2019-09-30 | $41,376.00 | $41,376.00 | 2 | — | — |
| 2019-09-27 | $42,912.00 | $42,912.00 | 7 | — | — |
| 2019-09-26 | $43,680.00 | $43,680.00 | 3 | — | — |
| 2019-09-25 | $47,904.00 | $47,904.00 | 5 | — | — |
| 2019-09-24 | $46,176.00 | $46,176.00 | 6 | — | — |
| 2019-09-23 | $50,016.00 | $50,016.00 | 5 | — | — |
| 2019-09-20 | $52,800.00 | $52,800.00 | 12 | — | — |
| 2019-09-19 | $53,664.00 | $53,664.00 | 6 | — | — |
| 2019-09-18 | $55,968.00 | $55,968.00 | 6 | — | — |
| 2019-09-17 | $54,144.00 | $54,144.00 | 4 | — | — |
| 2019-09-16 | $52,800.00 | $52,800.00 | 18 | — | — |
| 2019-09-13 | $52,704.00 | $52,704.00 | 12 | — | — |
| 2019-09-12 | $46,080.00 | $46,080.00 | 8 | — | — |
| 2019-09-11 | $45,600.00 | $45,600.00 | 6 | — | — |
| 2019-09-10 | $41,568.00 | $41,568.00 | 5 | — | — |
| 2019-09-09 | $38,400.00 | $38,400.00 | 7 | — | — |
| 2019-09-06 | $38,784.00 | $38,784.00 | 1 | — | — |
| 2019-09-05 | $40,896.00 | $40,896.00 | 10 | — | — |
| 2019-09-04 | $38,016.00 | $38,016.00 | 6 | — | — |
| 2019-09-03 | $41,376.00 | $41,376.00 | 5 | — | — |
| 2019-08-30 | $45,792.00 | $45,792.00 | 6 | — | — |
| 2019-08-29 | $44,256.00 | $44,256.00 | 7 | — | — |
| 2019-08-28 | $46,848.00 | $46,848.00 | 12 | — | — |
| 2019-08-27 | $49,056.00 | $49,056.00 | 9 | — | — |
| 2019-08-26 | $56,160.00 | $56,160.00 | 12 | — | — |
| 2019-08-23 | $59,520.00 | $59,520.00 | 5 | — | — |
| 2019-08-22 | $61,152.00 | $61,152.00 | 3 | — | — |
| 2019-08-21 | $63,360.00 | $63,360.00 | 3 | — | — |
| 2019-08-20 | $61,920.00 | $61,920.00 | 5 | — | — |
| 2019-08-19 | $63,168.00 | $63,168.00 | 6 | — | — |
| 2019-08-16 | $62,400.00 | $62,400.00 | 3 | — | — |
| 2019-08-15 | $62,688.00 | $62,688.00 | 9 | — | — |
| 2019-08-14 | $61,920.00 | $61,920.00 | 9 | — | — |
| 2019-08-13 | $64,512.00 | $64,512.00 | 5 | — | — |
| 2019-08-12 | $63,456.00 | $63,456.00 | 2 | — | — |
| 2019-08-09 | $66,720.00 | $66,720.00 | 5 | — | — |
| 2019-08-08 | $66,624.00 | $66,624.00 | 3 | — | — |
| 2019-08-07 | $69,408.00 | $69,408.00 | 2 | — | — |
| 2019-08-06 | $69,600.00 | $69,600.00 | 3 | — | — |
| 2019-08-05 | $69,120.00 | $69,120.00 | 6 | — | — |
| 2019-08-02 | $73,440.00 | $73,440.00 | 2 | — | — |
| 2019-08-01 | $75,360.00 | $75,360.00 | 3 | — | — |
| 2019-07-31 | $74,112.00 | $74,112.00 | 1 | — | — |
| 2019-07-30 | $74,496.00 | $74,496.00 | 2 | — | — |
| 2019-07-29 | $74,304.00 | $74,304.00 | 2 | — | — |
| 2019-07-26 | $74,304.00 | $74,304.00 | 2 | — | — |
| 2019-07-25 | $73,728.00 | $73,728.00 | 3 | — | — |
| 2019-07-24 | $74,400.00 | $74,400.00 | 4 | — | — |
| 2019-07-23 | $76,800.00 | $76,800.00 | 3 | — | — |
| 2019-07-22 | $78,240.00 | $78,240.00 | 3 | — | — |
| 2019-07-19 | $78,336.00 | $78,336.00 | 2 | — | — |
| 2019-07-18 | $77,472.00 | $77,472.00 | 2 | — | — |
| 2019-07-17 | $79,104.00 | $79,104.00 | 1 | — | — |
| 2019-07-16 | $79,872.00 | $79,872.00 | 4 | — | — |
| 2019-07-15 | $77,280.00 | $77,280.00 | 1 | — | — |
| 2019-07-12 | $76,128.00 | $76,128.00 | 1 | — | — |
| 2019-07-11 | $77,760.00 | $77,760.00 | 2 | — | — |
| 2019-07-10 | $77,952.00 | $77,952.00 | 5 | — | — |
| 2019-07-09 | $76,800.00 | $76,800.00 | 1 | — | — |
| 2019-07-08 | $75,840.00 | $75,840.00 | 4 | — | — |
| 2019-07-05 | $79,200.00 | $79,200.00 | 1 | — | — |
| 2019-07-03 | $80,160.00 | $80,160.00 | 3 | — | — |
| 2019-07-02 | $76,416.00 | $76,416.00 | 2 | — | — |
| 2019-07-01 | $78,816.00 | $78,816.00 | 3 | — | — |
| 2019-06-28 | $82,080.00 | $82,080.00 | 3 | — | — |
| 2019-06-27 | $79,104.00 | $79,104.00 | 1 | — | — |
| 2019-06-26 | $79,776.00 | $79,776.00 | 8 | — | — |
| 2019-06-25 | $79,104.00 | $79,104.00 | 3 | — | — |
| 2019-06-24 | $80,256.00 | $80,256.00 | 4 | — | — |
| 2019-06-21 | $76,416.00 | $76,416.00 | 12 | — | — |
| 2019-06-20 | $80,256.00 | $80,256.00 | 2 | — | — |
| 2019-06-19 | $78,624.00 | $78,624.00 | 7 | — | — |
| 2019-06-18 | $78,144.00 | $78,144.00 | 5 | — | — |
| 2019-06-17 | $75,360.00 | $75,360.00 | 4 | — | — |
| 2019-06-14 | $78,240.00 | $78,240.00 | 11 | — | — |
| 2019-06-13 | $76,224.00 | $76,224.00 | 3 | — | — |
| 2019-06-12 | $71,808.00 | $71,808.00 | 2 | — | — |
| 2019-06-11 | $71,520.00 | $71,520.00 | 4 | — | — |
| 2019-06-10 | $73,824.00 | $73,824.00 | 11 | — | — |
| 2019-06-07 | $65,568.00 | $65,568.00 | 2 | — | — |
| 2019-06-06 | $63,552.00 | $63,552.00 | 8 | — | — |
| 2019-06-05 | $67,200.00 | $67,200.00 | 3 | — | — |
| 2019-06-04 | $69,024.00 | $69,024.00 | 4 | — | — |
| 2019-06-03 | $69,504.00 | $69,504.00 | 3 | — | — |
| 2019-05-31 | $69,888.00 | $69,888.00 | 2 | — | — |
| 2019-05-30 | $71,712.00 | $71,712.00 | 2 | — | — |
| 2019-05-29 | $69,792.00 | $69,792.00 | 3 | — | — |
| 2019-05-28 | $72,000.00 | $72,000.00 | 2 | — | — |
| 2019-05-24 | $71,328.00 | $71,328.00 | 4 | — | — |
| 2019-05-23 | $70,752.00 | $70,752.00 | 7 | — | — |
| 2019-05-22 | $76,224.00 | $76,224.00 | 6 | — | — |
| 2019-05-21 | $80,064.00 | $80,064.00 | 5 | — | — |
| 2019-05-20 | $73,632.00 | $73,632.00 | 8 | — | — |
| 2019-05-17 | $71,424.00 | $71,424.00 | 5 | — | — |
| 2019-05-16 | $76,416.00 | $76,416.00 | 11 | — | — |
| 2019-05-15 | $79,488.00 | $79,488.00 | 11 | — | — |
| 2019-05-14 | $82,560.00 | $82,560.00 | 5 | — | — |
| 2019-05-13 | $82,080.00 | $82,080.00 | 9 | — | — |
| 2019-05-10 | $85,056.00 | $85,056.00 | 8 | — | — |
| 2019-05-09 | $81,696.00 | $81,696.00 | 11 | — | — |
| 2019-05-08 | $85,440.00 | $85,440.00 | 18 | — | — |
| 2019-05-07 | $79,200.00 | $79,200.00 | 12 | — | — |
| 2019-05-06 | $80,160.00 | $80,160.00 | 23 | — | — |
| 2019-05-03 | $79,104.00 | $79,104.00 | 99 | — | — |
| 2019-05-02 | $62,976.00 | $62,976.00 | 3 | — | — |
| 2019-05-01 | $61,056.00 | $61,056.00 | 5 | — | — |
| 2019-04-30 | $64,800.00 | $64,800.00 | 5 | — | — |
| 2019-04-29 | $66,240.00 | $66,240.00 | 5 | — | — |
| 2019-04-26 | $67,200.00 | $67,200.00 | 4 | — | — |
| 2019-04-25 | $69,600.00 | $69,600.00 | 2 | — | — |
| 2019-04-24 | $67,891.20 | $67,891.20 | 4 | — | — |
| 2019-04-23 | $68,736.00 | $68,736.00 | 2 | — | — |
| 2019-04-22 | $70,704.00 | $70,704.00 | 1 | — | — |
| 2019-04-18 | $68,736.00 | $68,736.00 | 15 | — | — |
| 2019-04-17 | $67,488.00 | $67,488.00 | 1 | — | — |
| 2019-04-16 | $67,200.00 | $67,200.00 | 4 | — | — |
| 2019-04-15 | $68,640.00 | $68,640.00 | 4 | — | — |
| 2019-04-12 | $67,104.00 | $67,104.00 | 18 | — | — |
| 2019-04-11 | $62,592.00 | $62,592.00 | 4 | — | — |
| 2019-04-10 | $61,152.00 | $61,152.00 | 8 | — | — |
| 2019-04-09 | $63,936.00 | $63,936.00 | 8 | — | — |
| 2019-04-08 | $64,704.00 | $64,704.00 | 4 | — | — |
| 2019-04-05 | $66,048.00 | $66,048.00 | 9 | — | — |
| 2019-04-04 | $64,320.00 | $64,320.00 | 8 | — | — |
| 2019-04-03 | $67,968.00 | $67,968.00 | 20 | — | — |
| 2019-04-02 | $73,536.00 | $73,536.00 | 4 | — | — |
| 2019-04-01 | $74,016.00 | $74,016.00 | 4 | — | — |
| 2019-03-29 | $77,280.00 | $77,280.00 | 7 | — | — |
| 2019-03-28 | $78,048.00 | $78,048.00 | 13 | — | — |
| 2019-03-27 | $71,040.00 | $71,040.00 | 3 | — | — |
| 2019-03-26 | $69,600.00 | $69,600.00 | 6 | — | — |
| 2019-03-25 | $74,112.00 | $74,112.00 | 6 | — | — |
| 2019-03-22 | $78,816.00 | $78,816.00 | 6 | — | — |
| 2019-03-21 | $78,048.00 | $78,048.00 | 11 | — | — |
| 2019-03-20 | $79,584.00 | $79,584.00 | 29 | — | — |
| 2019-03-19 | $68,640.00 | $68,640.00 | 19 | — | — |
| 2019-03-18 | $62,400.00 | $62,400.00 | 13 | — | — |
| 2019-03-15 | $64,800.00 | $64,800.00 | 14 | — | — |
| 2019-03-14 | $66,048.00 | $66,048.00 | 15 | — | — |
| 2019-03-13 | $68,160.00 | $68,160.00 | 13 | — | — |
| 2019-03-12 | $77,280.00 | $77,280.00 | 4 | — | — |
| 2019-03-11 | $81,408.00 | $81,408.00 | 7 | — | — |
| 2019-03-08 | $77,952.00 | $77,952.00 | 6 | — | — |
| 2019-03-07 | $79,392.00 | $79,392.00 | 5 | — | — |
| 2019-03-06 | $83,424.00 | $83,424.00 | 13 | — | — |
| 2019-03-05 | $89,280.00 | $89,280.00 | 12 | — | — |
| 2019-03-04 | $89,280.00 | $89,280.00 | 19 | — | — |
| 2019-03-01 | $86,304.00 | $86,304.00 | 19 | — | — |
| 2019-02-28 | $81,792.00 | $81,792.00 | 23 | — | — |
| 2019-02-27 | $79,392.00 | $79,392.00 | 35 | — | — |
| 2019-02-26 | $90,720.00 | $90,720.00 | 149 | — | — |