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
- 2016-12-08 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 | $26,400.00 | $26,400.00 | 2 | — | — |
| 2019-12-30 | $26,640.00 | $26,640.00 | 6 | — | — |
| 2019-12-27 | $28,320.00 | $28,320.00 | 7 | — | — |
| 2019-12-26 | $25,344.00 | $25,344.00 | 3 | — | — |
| 2019-12-24 | $25,200.00 | $25,200.00 | 1 | — | — |
| 2019-12-23 | $25,200.00 | $25,200.00 | 3 | — | — |
| 2019-12-20 | $25,920.00 | $25,920.00 | 1 | — | — |
| 2019-12-19 | $26,160.00 | $26,160.00 | 2 | — | — |
| 2019-12-18 | $26,736.00 | $26,736.00 | 2 | — | — |
| 2019-12-17 | $25,296.00 | $25,296.00 | 2 | — | — |
| 2019-12-16 | $25,728.00 | $25,728.00 | 2 | — | — |
| 2019-12-13 | $26,592.00 | $26,592.00 | 3 | — | — |
| 2019-12-12 | $25,920.00 | $25,920.00 | 2 | — | — |
| 2019-12-11 | $26,880.00 | $26,880.00 | 2 | — | — |
| 2019-12-10 | $27,840.00 | $27,840.00 | 2 | — | — |
| 2019-12-09 | $27,840.00 | $27,840.00 | 1 | — | — |
| 2019-12-06 | $28,080.00 | $28,080.00 | 1 | — | — |
| 2019-12-05 | $28,608.00 | $28,608.00 | 1 | — | — |
| 2019-12-04 | $27,840.00 | $27,840.00 | 1 | — | — |
| 2019-12-03 | $29,040.00 | $29,040.00 | 2 | — | — |
| 2019-12-02 | $28,800.00 | $28,800.00 | 1 | — | — |
| 2019-11-29 | $29,760.00 | $29,760.00 | 0 | — | — |
| 2019-11-27 | $29,712.00 | $29,712.00 | 1 | — | — |
| 2019-11-26 | $29,280.00 | $29,280.00 | 1 | — | — |
| 2019-11-25 | $27,984.00 | $27,984.00 | 1 | — | — |
| 2019-11-22 | $28,656.00 | $28,656.00 | 3 | — | — |
| 2019-11-21 | $29,280.00 | $29,280.00 | 2 | — | — |
| 2019-11-20 | $30,144.00 | $30,144.00 | 2 | — | — |
| 2019-11-19 | $30,672.00 | $30,672.00 | 2 | — | — |
| 2019-11-18 | $30,768.00 | $30,768.00 | 1 | — | — |
| 2019-11-15 | $31,536.00 | $31,536.00 | 1 | — | — |
| 2019-11-14 | $31,200.00 | $31,200.00 | 3 | — | — |
| 2019-11-13 | $33,168.00 | $33,168.00 | 4 | — | — |
| 2019-11-12 | $37,200.00 | $37,200.00 | 9 | — | — |
| 2019-11-11 | $32,640.00 | $32,640.00 | 2 | — | — |
| 2019-11-08 | $32,640.00 | $32,640.00 | 3 | — | — |
| 2019-11-07 | $33,120.00 | $33,120.00 | 1 | — | — |
| 2019-11-06 | $34,560.00 | $34,560.00 | 1 | — | — |
| 2019-11-05 | $34,080.00 | $34,080.00 | 3 | — | — |
| 2019-11-04 | $36,768.00 | $36,768.00 | 1 | — | — |
| 2019-11-01 | $36,720.00 | $36,720.00 | 2 | — | — |
| 2019-10-31 | $34,512.00 | $34,512.00 | 1 | — | — |
| 2019-10-30 | $31,440.00 | $31,440.00 | 5 | — | — |
| 2019-10-29 | $33,504.00 | $33,504.00 | 3 | — | — |
| 2019-10-28 | $35,280.00 | $35,280.00 | 3 | — | — |
| 2019-10-25 | $36,960.00 | $36,960.00 | 0 | — | — |
| 2019-10-24 | $36,528.00 | $36,528.00 | 0 | — | — |
| 2019-10-23 | $36,192.00 | $36,192.00 | 3 | — | — |
| 2019-10-22 | $36,960.00 | $36,960.00 | 2 | — | — |
| 2019-10-21 | $37,920.00 | $37,920.00 | 1 | — | — |
| 2019-10-18 | $40,080.00 | $40,080.00 | 2 | — | — |
| 2019-10-17 | $39,264.00 | $39,264.00 | 1 | — | — |
| 2019-10-16 | $39,360.00 | $39,360.00 | 1 | — | — |
| 2019-10-15 | $39,360.00 | $39,360.00 | 2 | — | — |
| 2019-10-14 | $39,552.00 | $39,552.00 | 3 | — | — |
| 2019-10-11 | $40,368.00 | $40,368.00 | 1 | — | — |
| 2019-10-10 | $38,880.00 | $38,880.00 | 4 | — | — |
| 2019-10-09 | $38,400.00 | $38,400.00 | 3 | — | — |
| 2019-10-08 | $40,800.00 | $40,800.00 | 2 | — | — |
| 2019-10-07 | $42,720.00 | $42,720.00 | 1 | — | — |
| 2019-10-04 | $44,160.00 | $44,160.00 | 1 | — | — |
| 2019-10-03 | $44,256.00 | $44,256.00 | 2 | — | — |
| 2019-10-02 | $41,760.00 | $41,760.00 | 5 | — | — |
| 2019-10-01 | $48,000.00 | $48,000.00 | 0 | — | — |
| 2019-09-30 | $48,480.00 | $48,480.00 | 1 | — | — |
| 2019-09-27 | $48,960.00 | $48,960.00 | 1 | — | — |
| 2019-09-26 | $49,824.00 | $49,824.00 | 1 | — | — |
| 2019-09-25 | $47,328.00 | $47,328.00 | 1 | — | — |
| 2019-09-24 | $47,856.00 | $47,856.00 | 1 | — | — |
| 2019-09-23 | $48,000.00 | $48,000.00 | 2 | — | — |
| 2019-09-20 | $47,904.00 | $47,904.00 | 1 | — | — |
| 2019-09-19 | $46,080.00 | $46,080.00 | 2 | — | — |
| 2019-09-18 | $44,400.00 | $44,400.00 | 2 | — | — |
| 2019-09-17 | $44,160.00 | $44,160.00 | 3 | — | — |
| 2019-09-16 | $44,784.00 | $44,784.00 | 7 | — | — |
| 2019-09-13 | $41,760.00 | $41,760.00 | 10 | — | — |
| 2019-09-12 | $45,600.00 | $45,600.00 | 7 | — | — |
| 2019-09-11 | $48,480.00 | $48,480.00 | 11 | — | — |
| 2019-09-10 | $48,960.00 | $48,960.00 | 5 | — | — |
| 2019-09-09 | $52,800.00 | $52,800.00 | 3 | — | — |
| 2019-09-06 | $53,760.00 | $53,760.00 | 0 | — | — |
| 2019-09-05 | $54,240.00 | $54,240.00 | 2 | — | — |
| 2019-09-04 | $52,320.00 | $52,320.00 | 2 | — | — |
| 2019-09-03 | $55,200.00 | $55,200.00 | 1 | — | — |
| 2019-08-30 | $51,840.00 | $51,840.00 | 1 | — | — |
| 2019-08-29 | $52,800.00 | $52,800.00 | 2 | — | — |
| 2019-08-28 | $50,880.00 | $50,880.00 | 2 | — | — |
| 2019-08-27 | $53,280.00 | $53,280.00 | 5 | — | — |
| 2019-08-26 | $55,440.00 | $55,440.00 | 4 | — | — |
| 2019-08-23 | $53,760.00 | $53,760.00 | 12 | — | — |
| 2019-08-22 | $47,808.00 | $47,808.00 | 12 | — | — |
| 2019-08-21 | $60,480.00 | $60,480.00 | 2 | — | — |
| 2019-08-20 | $60,960.00 | $60,960.00 | 1 | — | — |
| 2019-08-19 | $61,440.00 | $61,440.00 | 4 | — | — |
| 2019-08-16 | $65,760.00 | $65,760.00 | 4 | — | — |
| 2019-08-15 | $59,520.00 | $59,520.00 | 4 | — | — |
| 2019-08-14 | $60,000.00 | $60,000.00 | 7 | — | — |
| 2019-08-13 | $67,536.00 | $67,536.00 | 4 | — | — |
| 2019-08-12 | $63,600.00 | $63,600.00 | 7 | — | — |
| 2019-08-09 | $65,760.00 | $65,760.00 | 2 | — | — |
| 2019-08-08 | $67,680.00 | $67,680.00 | 1 | — | — |
| 2019-08-07 | $69,120.00 | $69,120.00 | 3 | — | — |
| 2019-08-06 | $69,600.00 | $69,600.00 | 2 | — | — |
| 2019-08-05 | $68,640.00 | $68,640.00 | 4 | — | — |
| 2019-08-02 | $74,880.00 | $74,880.00 | 3 | — | — |
| 2019-08-01 | $74,880.00 | $74,880.00 | 3 | — | — |
| 2019-07-31 | $74,400.00 | $74,400.00 | 5 | — | — |
| 2019-07-30 | $72,720.00 | $72,720.00 | 5 | — | — |
| 2019-07-29 | $71,040.00 | $71,040.00 | 12 | — | — |
| 2019-07-26 | $67,680.00 | $67,680.00 | 6 | — | — |
| 2019-07-25 | $63,840.00 | $63,840.00 | 2 | — | — |
| 2019-07-24 | $62,880.00 | $62,880.00 | 2 | — | — |
| 2019-07-23 | $64,320.00 | $64,320.00 | 2 | — | — |
| 2019-07-22 | $65,760.00 | $65,760.00 | 3 | — | — |
| 2019-07-19 | $64,800.00 | $64,800.00 | 5 | — | — |
| 2019-07-18 | $63,840.00 | $63,840.00 | 2 | — | — |
| 2019-07-17 | $63,360.00 | $63,360.00 | 7 | — | — |
| 2019-07-16 | $64,320.00 | $64,320.00 | 5 | — | — |
| 2019-07-15 | $63,360.00 | $63,360.00 | 6 | — | — |
| 2019-07-12 | $62,880.00 | $62,880.00 | 24 | — | — |
| 2019-07-11 | $73,200.00 | $73,200.00 | 18 | — | — |
| 2019-07-10 | $83,184.00 | $83,184.00 | 7 | — | — |
| 2019-07-09 | $84,000.00 | $84,000.00 | 5 | — | — |
| 2019-07-08 | $84,480.00 | $84,480.00 | 4 | — | — |
| 2019-07-05 | $82,800.00 | $82,800.00 | 1 | — | — |
| 2019-07-03 | $82,320.00 | $82,320.00 | 2 | — | — |
| 2019-07-02 | $82,992.00 | $82,992.00 | 3 | — | — |
| 2019-07-01 | $79,680.00 | $79,680.00 | 4 | — | — |
| 2019-06-28 | $86,400.00 | $86,400.00 | 9 | — | — |
| 2019-06-27 | $75,840.00 | $75,840.00 | 3 | — | — |
| 2019-06-26 | $72,960.00 | $72,960.00 | 1 | — | — |
| 2019-06-25 | $70,560.00 | $70,560.00 | 1 | — | — |
| 2019-06-24 | $72,000.00 | $72,000.00 | 2 | — | — |
| 2019-06-21 | $75,360.00 | $75,360.00 | 1 | — | — |
| 2019-06-20 | $74,880.00 | $74,880.00 | 11 | — | — |
| 2019-06-19 | $68,160.00 | $68,160.00 | 3 | — | — |
| 2019-06-18 | $68,160.00 | $68,160.00 | 1 | — | — |
| 2019-06-17 | $70,560.00 | $70,560.00 | 3 | — | — |
| 2019-06-14 | $65,760.00 | $65,760.00 | 2 | — | — |
| 2019-06-13 | $63,840.00 | $63,840.00 | 5 | — | — |
| 2019-06-12 | $70,320.00 | $70,320.00 | 1 | — | — |
| 2019-06-11 | $71,520.00 | $71,520.00 | 1 | — | — |
| 2019-06-10 | $70,080.00 | $70,080.00 | 2 | — | — |
| 2019-06-07 | $69,120.00 | $69,120.00 | 2 | — | — |
| 2019-06-06 | $69,120.00 | $69,120.00 | 2 | — | — |
| 2019-06-05 | $72,000.00 | $72,000.00 | 2 | — | — |
| 2019-06-04 | $70,560.00 | $70,560.00 | 1 | — | — |
| 2019-06-03 | $70,080.00 | $70,080.00 | 2 | — | — |
| 2019-05-31 | $72,480.00 | $72,480.00 | 2 | — | — |
| 2019-05-30 | $71,520.00 | $71,520.00 | 2 | — | — |
| 2019-05-29 | $70,560.00 | $70,560.00 | 5 | — | — |
| 2019-05-28 | $73,920.00 | $73,920.00 | 1 | — | — |
| 2019-05-24 | $75,360.00 | $75,360.00 | 2 | — | — |
| 2019-05-23 | $75,840.00 | $75,840.00 | 4 | — | — |
| 2019-05-22 | $72,384.00 | $72,384.00 | 3 | — | — |
| 2019-05-21 | $72,000.00 | $72,000.00 | 6 | — | — |
| 2019-05-20 | $77,760.00 | $77,760.00 | 5 | — | — |
| 2019-05-17 | $81,600.00 | $81,600.00 | 6 | — | — |
| 2019-05-16 | $80,160.00 | $80,160.00 | 15 | — | — |
| 2019-05-15 | $80,160.00 | $80,160.00 | 8 | — | — |
| 2019-05-14 | $80,640.00 | $80,640.00 | 5 | — | — |
| 2019-05-13 | $81,120.00 | $81,120.00 | 5 | — | — |
| 2019-05-10 | $80,160.00 | $80,160.00 | 12 | — | — |
| 2019-05-09 | $84,480.00 | $84,480.00 | 7 | — | — |
| 2019-05-08 | $87,840.00 | $87,840.00 | 6 | — | — |
| 2019-05-07 | $90,240.00 | $90,240.00 | 15 | — | — |
| 2019-05-06 | $87,840.00 | $87,840.00 | 9 | — | — |
| 2019-05-03 | $87,360.00 | $87,360.00 | 8 | — | — |
| 2019-05-02 | $84,960.00 | $84,960.00 | 6 | — | — |
| 2019-05-01 | $85,920.00 | $85,920.00 | 11 | — | — |
| 2019-04-30 | $80,640.00 | $80,640.00 | 5 | — | — |
| 2019-04-29 | $80,880.00 | $80,880.00 | 12 | — | — |
| 2019-04-26 | $77,760.00 | $77,760.00 | 7 | — | — |
| 2019-04-25 | $72,480.00 | $72,480.00 | 3 | — | — |
| 2019-04-24 | $70,560.00 | $70,560.00 | 4 | — | — |
| 2019-04-23 | $72,480.00 | $72,480.00 | 6 | — | — |
| 2019-04-22 | $72,960.00 | $72,960.00 | 10 | — | — |
| 2019-04-18 | $69,600.00 | $69,600.00 | 3 | — | — |
| 2019-04-17 | $67,680.00 | $67,680.00 | 5 | — | — |
| 2019-04-16 | $68,160.00 | $68,160.00 | 14 | — | — |
| 2019-04-15 | $65,280.00 | $65,280.00 | 10 | — | — |
| 2019-04-12 | $58,080.00 | $58,080.00 | 2 | — | — |
| 2019-04-11 | $57,120.00 | $57,120.00 | 3 | — | — |
| 2019-04-10 | $55,200.00 | $55,200.00 | 4 | — | — |
| 2019-04-09 | $55,200.00 | $55,200.00 | 3 | — | — |
| 2019-04-08 | $54,720.00 | $54,720.00 | 2 | — | — |
| 2019-04-05 | $56,352.00 | $56,352.00 | 5 | — | — |
| 2019-04-04 | $58,080.00 | $58,080.00 | 2 | — | — |
| 2019-04-03 | $58,080.00 | $58,080.00 | 10 | — | — |
| 2019-04-02 | $53,760.00 | $53,760.00 | 12 | — | — |
| 2019-04-01 | $58,560.00 | $58,560.00 | 4 | — | — |
| 2019-03-29 | $58,560.00 | $58,560.00 | 18 | — | — |
| 2019-03-28 | $67,680.00 | $67,680.00 | 27 | — | — |
| 2019-03-27 | $65,280.00 | $65,280.00 | 9 | — | — |
| 2019-03-26 | $61,440.00 | $61,440.00 | 15 | — | — |
| 2019-03-25 | $65,280.00 | $65,280.00 | 26 | — | — |
| 2019-03-22 | $59,040.00 | $59,040.00 | 6 | — | — |
| 2019-03-21 | $57,120.00 | $57,120.00 | 14 | — | — |
| 2019-03-20 | $55,200.00 | $55,200.00 | 7 | — | — |
| 2019-03-19 | $51,840.00 | $51,840.00 | 10 | — | — |
| 2019-03-18 | $51,840.00 | $51,840.00 | 6 | — | — |
| 2019-03-15 | $53,760.00 | $53,760.00 | 6 | — | — |
| 2019-03-14 | $56,640.00 | $56,640.00 | 7 | — | — |
| 2019-03-13 | $54,720.00 | $54,720.00 | 13 | — | — |
| 2019-03-12 | $49,920.00 | $49,920.00 | 19 | — | — |
| 2019-03-11 | $48,960.00 | $48,960.00 | 21 | — | — |
| 2019-03-08 | $52,320.00 | $52,320.00 | 4 | — | — |
| 2019-03-07 | $51,840.00 | $51,840.00 | 17 | — | — |
| 2019-03-06 | $52,800.00 | $52,800.00 | 25 | — | — |
| 2019-03-05 | $44,112.00 | $44,112.00 | 2 | — | — |
| 2019-03-04 | $42,720.00 | $42,720.00 | 3 | — | — |
| 2019-03-01 | $44,400.00 | $44,400.00 | 1 | — | — |
| 2019-02-28 | $43,920.00 | $43,920.00 | 5 | — | — |
| 2019-02-27 | $43,680.00 | $43,680.00 | 2 | — | — |
| 2019-02-26 | $44,640.00 | $44,640.00 | 8 | — | — |
| 2019-02-25 | $43,680.00 | $43,680.00 | 2 | — | — |
| 2019-02-22 | $44,160.00 | $44,160.00 | 2 | — | — |
| 2019-02-21 | $42,864.00 | $42,864.00 | 0 | — | — |
| 2019-02-20 | $42,240.00 | $42,240.00 | 2 | — | — |
| 2019-02-19 | $44,160.00 | $44,160.00 | 3 | — | — |
| 2019-02-15 | $43,104.00 | $43,104.00 | 3 | — | — |
| 2019-02-14 | $40,992.00 | $40,992.00 | 3 | — | — |
| 2019-02-13 | $43,680.00 | $43,680.00 | 3 | — | — |
| 2019-02-12 | $42,384.00 | $42,384.00 | 2 | — | — |
| 2019-02-11 | $41,808.00 | $41,808.00 | 1 | — | — |
| 2019-02-08 | $41,376.00 | $41,376.00 | 3 | — | — |
| 2019-02-07 | $42,048.00 | $42,048.00 | 8 | — | — |
| 2019-02-06 | $46,560.00 | $46,560.00 | 12 | — | — |
| 2019-02-05 | $40,800.00 | $40,800.00 | 3 | — | — |
| 2019-02-04 | $39,360.00 | $39,360.00 | 3 | — | — |
| 2019-02-01 | $38,880.00 | $38,880.00 | 1 | — | — |
| 2019-01-31 | $37,440.00 | $37,440.00 | 2 | — | — |
| 2019-01-30 | $38,496.00 | $38,496.00 | 1 | — | — |
| 2019-01-29 | $39,120.00 | $39,120.00 | 2 | — | — |
| 2019-01-28 | $39,312.00 | $39,312.00 | 1 | — | — |
| 2019-01-25 | $37,920.00 | $37,920.00 | 3 | — | — |
| 2019-01-24 | $38,928.00 | $38,928.00 | 1 | — | — |
| 2019-01-23 | $38,880.00 | $38,880.00 | 1 | — | — |
| 2019-01-22 | $37,920.00 | $37,920.00 | 2 | — | — |
| 2019-01-18 | $38,880.00 | $38,880.00 | 2 | — | — |
| 2019-01-17 | $39,888.00 | $39,888.00 | 1 | — | — |
| 2019-01-16 | $39,216.00 | $39,216.00 | 1 | — | — |
| 2019-01-15 | $39,840.00 | $39,840.00 | 4 | — | — |
| 2019-01-14 | $38,880.00 | $38,880.00 | 2 | — | — |
| 2019-01-11 | $37,344.00 | $37,344.00 | 1 | — | — |
| 2019-01-10 | $36,480.00 | $36,480.00 | 1 | — | — |
| 2019-01-09 | $36,576.00 | $36,576.00 | 3 | — | — |
| 2019-01-08 | $39,072.00 | $39,072.00 | 14 | — | — |
| 2019-01-07 | $35,040.00 | $35,040.00 | 2 | — | — |
| 2019-01-04 | $31,344.00 | $31,344.00 | 0 | — | — |
| 2019-01-03 | $30,720.00 | $30,720.00 | 1 | — | — |
| 2019-01-02 | $33,456.00 | $33,456.00 | 2 | — | — |