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
- 2010-06-16 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 | $28,800.00 | $28,800.00 | 0 | — | — |
| 2019-12-30 | $27,200.00 | $27,200.00 | 1 | — | — |
| 2019-12-27 | $28,160.00 | $28,160.00 | 0 | — | — |
| 2019-12-26 | $27,733.33 | $27,733.34 | 0 | — | — |
| 2019-12-24 | $27,626.67 | $27,626.67 | 0 | — | — |
| 2019-12-23 | $25,920.00 | $25,920.00 | 2 | — | — |
| 2019-12-20 | $19,946.67 | $19,946.67 | 0 | — | — |
| 2019-12-19 | $19,413.33 | $19,413.33 | 0 | — | — |
| 2019-12-18 | $17,280.00 | $17,280.00 | 0 | — | — |
| 2019-12-17 | $18,666.67 | $18,666.67 | 0 | — | — |
| 2019-12-16 | $18,773.33 | $18,773.33 | 0 | — | — |
| 2019-12-13 | $18,666.67 | $18,666.67 | 0 | — | — |
| 2019-12-12 | $20,266.67 | $20,266.67 | 1 | — | — |
| 2019-12-11 | $20,693.33 | $20,693.34 | 0 | — | — |
| 2019-12-10 | $21,333.33 | $21,333.34 | 0 | — | — |
| 2019-12-09 | $23,466.67 | $23,466.67 | 0 | — | — |
| 2019-12-06 | $26,933.33 | $26,933.33 | 0 | — | — |
| 2019-12-05 | $27,200.00 | $27,200.00 | 0 | — | — |
| 2019-12-04 | $27,626.67 | $27,626.67 | 0 | — | — |
| 2019-12-03 | $26,666.67 | $26,666.67 | 0 | — | — |
| 2019-12-02 | $27,200.00 | $27,200.00 | 0 | — | — |
| 2019-11-29 | $29,333.33 | $29,333.33 | 0 | — | — |
| 2019-11-27 | $27,520.00 | $27,520.00 | 0 | — | — |
| 2019-11-26 | $27,626.67 | $27,626.67 | 0 | — | — |
| 2019-11-25 | $26,133.33 | $26,133.33 | 0 | — | — |
| 2019-11-22 | $27,200.00 | $27,200.00 | 44 | — | — |
| 2019-11-21 | $26,453.33 | $26,453.34 | 9 | — | — |
| 2019-11-20 | $26,666.67 | $26,666.67 | 1 | — | — |
| 2019-11-19 | $25,600.00 | $25,600.00 | 0 | — | — |
| 2019-11-18 | $26,666.67 | $26,666.67 | 0 | — | — |
| 2019-11-15 | $26,666.67 | $26,666.67 | 2 | — | — |
| 2019-11-14 | $13,973.33 | $13,973.33 | 0 | — | — |
| 2019-11-13 | $28,800.00 | $28,800.00 | 1 | — | — |
| 2019-11-12 | $29,333.33 | $29,333.33 | 0 | — | — |
| 2019-11-11 | $32,000.00 | $32,000.00 | 0 | — | — |
| 2019-11-08 | $32,960.00 | $32,960.00 | 0 | — | — |
| 2019-11-07 | $32,960.00 | $32,960.00 | 0 | — | — |
| 2019-11-06 | $33,066.67 | $33,066.67 | 0 | — | — |
| 2019-11-05 | $33,066.67 | $33,066.67 | 0 | — | — |
| 2019-11-04 | $32,000.00 | $32,000.00 | 0 | — | — |
| 2019-11-01 | $32,000.00 | $32,000.00 | 1 | — | — |
| 2019-10-31 | $35,413.33 | $35,413.33 | 1 | — | — |
| 2019-10-30 | $33,600.00 | $33,600.00 | 0 | — | — |
| 2019-10-29 | $33,386.67 | $33,386.67 | 0 | — | — |
| 2019-10-28 | $33,386.67 | $33,386.67 | 1 | — | — |
| 2019-10-25 | $32,000.00 | $32,000.00 | 0 | — | — |
| 2019-10-24 | $32,533.33 | $32,533.33 | 1 | — | — |
| 2019-10-23 | $34,666.67 | $34,666.67 | 0 | — | — |
| 2019-10-22 | $37,333.33 | $37,333.33 | 0 | — | — |
| 2019-10-21 | $34,666.67 | $34,666.67 | 0 | — | — |
| 2019-10-18 | $34,880.00 | $34,880.00 | 0 | — | — |
| 2019-10-17 | $34,666.67 | $34,666.67 | 0 | — | — |
| 2019-10-16 | $40,000.00 | $40,000.00 | 0 | — | — |
| 2019-10-15 | $34,666.67 | $34,666.67 | 1 | — | — |
| 2019-10-14 | $32,000.00 | $32,000.00 | 1 | — | — |
| 2019-10-11 | $34,666.67 | $34,666.67 | 1 | — | — |
| 2019-10-10 | $34,218.67 | $34,218.67 | 0 | — | — |
| 2019-10-09 | $34,218.67 | $34,218.67 | 0 | — | — |
| 2019-10-08 | $34,773.33 | $34,773.33 | 1 | — | — |
| 2019-10-07 | $36,266.67 | $36,266.67 | 1 | — | — |
| 2019-10-04 | $38,826.67 | $38,826.67 | 0 | — | — |
| 2019-10-03 | $37,866.67 | $37,866.67 | 1 | — | — |
| 2019-10-02 | $37,866.67 | $37,866.67 | 5 | — | — |
| 2019-10-01 | $41,930.67 | $41,930.67 | 1 | — | — |
| 2019-09-30 | $46,506.67 | $46,506.67 | 10 | — | — |
| 2019-09-27 | $42,666.67 | $42,666.67 | 6 | — | — |
| 2019-09-26 | $37,226.67 | $37,226.67 | 3 | — | — |
| 2019-09-25 | $36,373.33 | $36,373.33 | 8 | — | — |
| 2019-09-24 | $35,893.33 | $35,893.33 | 16 | — | — |
| 2019-09-23 | $38,933.33 | $38,933.33 | 1 | — | — |
| 2019-09-20 | $36,266.67 | $36,266.67 | 2 | — | — |
| 2019-09-19 | $37,333.33 | $37,333.33 | 3 | — | — |
| 2019-09-18 | $44,266.67 | $44,266.67 | 8 | — | — |
| 2019-09-17 | $45,440.00 | $45,440.00 | 20 | — | — |
| 2019-09-16 | $44,266.67 | $44,266.67 | 3 | — | — |
| 2019-09-13 | $41,600.00 | $41,600.00 | 0 | — | — |
| 2019-09-12 | $38,933.33 | $38,933.33 | 0 | — | — |
| 2019-09-11 | $38,720.00 | $38,720.00 | 0 | — | — |
| 2019-09-10 | $38,400.00 | $38,400.00 | 0 | — | — |
| 2019-09-09 | $39,466.67 | $39,466.67 | 0 | — | — |
| 2019-09-06 | $39,466.67 | $39,466.67 | 0 | — | — |
| 2019-09-05 | $41,386.67 | $41,386.67 | 0 | — | — |
| 2019-09-04 | $41,600.00 | $41,600.00 | 0 | — | — |
| 2019-09-03 | $41,600.00 | $41,600.00 | 0 | — | — |
| 2019-08-30 | $41,600.00 | $41,600.00 | 2 | — | — |
| 2019-08-29 | $36,160.00 | $36,160.00 | 0 | — | — |
| 2019-08-28 | $36,693.33 | $36,693.33 | 0 | — | — |
| 2019-08-27 | $36,800.00 | $36,800.00 | 0 | — | — |
| 2019-08-26 | $37,333.33 | $37,333.33 | 2 | — | — |
| 2019-08-23 | $38,400.00 | $38,400.00 | 0 | — | — |
| 2019-08-22 | $40,000.00 | $40,000.00 | 1 | — | — |
| 2019-08-21 | $41,066.67 | $41,066.67 | 0 | — | — |
| 2019-08-20 | $41,600.00 | $41,600.00 | 0 | — | — |
| 2019-08-19 | $41,600.00 | $41,600.00 | 0 | — | — |
| 2019-08-16 | $42,464.00 | $42,464.00 | 0 | — | — |
| 2019-08-15 | $42,464.00 | $42,464.00 | 0 | — | — |
| 2019-08-14 | $42,666.67 | $42,666.67 | 0 | — | — |
| 2019-08-13 | $42,560.00 | $42,560.00 | 1 | — | — |
| 2019-08-12 | $42,666.67 | $42,666.67 | 0 | — | — |
| 2019-08-09 | $42,133.33 | $42,133.33 | 1 | — | — |
| 2019-08-08 | $41,066.67 | $41,066.67 | 0 | — | — |
| 2019-08-07 | $44,266.67 | $44,266.67 | 0 | — | — |
| 2019-08-06 | $50,133.33 | $50,133.33 | 1 | — | — |
| 2019-08-05 | $51,520.00 | $51,520.00 | 1 | — | — |
| 2019-08-02 | $53,333.33 | $53,333.33 | 0 | — | — |
| 2019-08-01 | $53,333.33 | $53,333.33 | 0 | — | — |
| 2019-07-31 | $53,333.33 | $53,333.33 | 0 | — | — |
| 2019-07-30 | $53,333.33 | $53,333.33 | 1 | — | — |
| 2019-07-29 | $54,186.67 | $54,186.67 | 1 | — | — |
| 2019-07-26 | $55,573.33 | $55,573.33 | 0 | — | — |
| 2019-07-25 | $55,466.67 | $55,466.67 | 1 | — | — |
| 2019-07-24 | $58,666.67 | $58,666.67 | 1 | — | — |
| 2019-07-23 | $62,506.67 | $62,506.67 | 3 | — | — |
| 2019-07-22 | $53,013.33 | $53,013.33 | 1 | — | — |
| 2019-07-19 | $55,466.67 | $55,466.67 | 0 | — | — |
| 2019-07-18 | $55,466.67 | $55,466.67 | 4 | — | — |
| 2019-07-17 | $58,666.67 | $58,666.67 | 0 | — | — |
| 2019-07-16 | $59,200.00 | $59,200.00 | 1 | — | — |
| 2019-07-15 | $64,000.00 | $64,000.00 | 0 | — | — |
| 2019-07-12 | $60,800.00 | $60,800.00 | 0 | — | — |
| 2019-07-11 | $61,866.67 | $61,866.67 | 0 | — | — |
| 2019-07-10 | $62,293.33 | $62,293.33 | 0 | — | — |
| 2019-07-09 | $57,386.67 | $57,386.67 | 1 | — | — |
| 2019-07-08 | $60,096.00 | $60,096.00 | 0 | — | — |
| 2019-07-05 | $59,946.67 | $59,946.67 | 2 | — | — |
| 2019-07-03 | $68,800.00 | $68,800.00 | 0 | — | — |
| 2019-07-02 | $68,800.00 | $68,800.00 | 0 | — | — |
| 2019-07-01 | $68,906.66 | $68,906.67 | 0 | — | — |
| 2019-06-28 | $67,733.34 | $67,733.34 | 0 | — | — |
| 2019-06-27 | $66,666.66 | $66,666.66 | 0 | — | — |
| 2019-06-26 | $60,800.00 | $60,800.00 | 1 | — | — |
| 2019-06-25 | $56,533.33 | $56,533.33 | 2 | — | — |
| 2019-06-24 | $53,333.33 | $53,333.33 | 1 | — | — |
| 2019-06-21 | $50,666.67 | $50,666.67 | 0 | — | — |
| 2019-06-20 | $50,560.00 | $50,560.00 | 0 | — | — |
| 2019-06-19 | $49,813.33 | $49,813.33 | 2 | — | — |
| 2019-06-18 | $48,640.00 | $48,640.00 | 1 | — | — |
| 2019-06-17 | $48,000.00 | $48,000.00 | 6 | — | — |
| 2019-06-14 | $47,893.33 | $47,893.33 | 2 | — | — |
| 2019-06-13 | $53,226.67 | $53,226.67 | 3 | — | — |
| 2019-06-12 | $58,346.67 | $58,346.67 | 1 | — | — |
| 2019-06-11 | $65,066.67 | $65,066.67 | 3 | — | — |
| 2019-06-10 | $74,666.66 | $74,666.66 | 0 | — | — |
| 2019-06-07 | $73,600.00 | $73,600.00 | 1 | — | — |
| 2019-06-06 | $74,560.00 | $74,560.00 | 0 | — | — |
| 2019-06-05 | $74,880.00 | $74,880.00 | 6 | — | — |
| 2019-06-04 | $74,560.00 | $74,560.00 | 0 | — | — |
| 2019-06-03 | $72,533.34 | $72,533.34 | 3 | — | — |
| 2019-05-31 | $80,533.34 | $80,533.34 | 2 | — | — |
| 2019-05-30 | $79,893.34 | $79,893.33 | 0 | — | — |
| 2019-05-29 | $74,666.66 | $74,666.66 | 3 | — | — |
| 2019-05-28 | $90,666.66 | $90,666.67 | 0 | — | — |
| 2019-05-24 | $91,733.34 | $91,733.33 | 0 | — | — |
| 2019-05-23 | $88,533.34 | $88,533.34 | 0 | — | — |
| 2019-05-22 | $91,200.00 | $91,200.00 | 1 | — | — |
| 2019-05-21 | $80,000.00 | $80,000.00 | 0 | — | — |
| 2019-05-20 | $93,333.34 | $93,333.34 | 0 | — | — |
| 2019-05-17 | $93,333.34 | $93,333.34 | 0 | — | — |
| 2019-05-16 | $97,600.00 | $97,600.00 | 0 | — | — |
| 2019-05-15 | $93,760.00 | $93,760.00 | 0 | — | — |
| 2019-05-14 | $96,000.00 | $96,000.00 | 0 | — | — |
| 2019-05-13 | $79,733.34 | $79,733.34 | 0 | — | — |
| 2019-05-10 | $83,200.00 | $83,200.00 | 2 | — | — |
| 2019-05-09 | $63,466.67 | $63,466.67 | 1 | — | — |
| 2019-05-08 | $68,266.66 | $68,266.66 | 0 | — | — |
| 2019-05-07 | $62,933.33 | $62,933.33 | 0 | — | — |
| 2019-05-06 | $64,000.00 | $64,000.00 | 0 | — | — |
| 2019-05-03 | $64,000.00 | $64,000.00 | 3 | — | — |
| 2019-05-02 | $53,333.33 | $53,333.33 | 3 | — | — |
| 2019-05-01 | $59,733.33 | $59,733.33 | 0 | — | — |
| 2019-04-30 | $64,000.00 | $64,000.00 | 0 | — | — |
| 2019-04-29 | $64,000.00 | $64,000.00 | 0 | — | — |
| 2019-04-26 | $53,333.33 | $53,333.33 | 0 | — | — |
| 2019-04-25 | $53,440.00 | $53,440.00 | 1 | — | — |
| 2019-04-24 | $52,373.33 | $52,373.33 | 1 | — | — |
| 2019-04-23 | $50,666.67 | $50,666.67 | 0 | — | — |
| 2019-04-22 | $48,533.33 | $48,533.33 | 1 | — | — |
| 2019-04-18 | $53,333.33 | $53,333.33 | 4 | — | — |
| 2019-04-17 | $46,933.33 | $46,933.33 | 0 | — | — |
| 2019-04-16 | $48,533.33 | $48,533.33 | 2 | — | — |
| 2019-04-15 | $42,666.67 | $42,666.67 | 0 | — | — |
| 2019-04-12 | $43,733.33 | $43,733.33 | 0 | — | — |
| 2019-04-11 | $43,733.33 | $43,733.33 | 1 | — | — |
| 2019-04-10 | $42,666.67 | $42,666.67 | 0 | — | — |
| 2019-04-09 | $43,200.00 | $43,200.00 | 0 | — | — |
| 2019-04-08 | $43,733.33 | $43,733.33 | 1 | — | — |
| 2019-04-05 | $40,533.33 | $40,533.33 | 1 | — | — |
| 2019-04-04 | $42,666.67 | $42,666.67 | 0 | — | — |
| 2019-04-03 | $42,666.67 | $42,666.67 | 0 | — | — |
| 2019-04-02 | $42,666.67 | $42,666.67 | 1 | — | — |
| 2019-04-01 | $45,333.33 | $45,333.33 | 0 | — | — |
| 2019-03-29 | $43,200.00 | $43,200.00 | 1 | — | — |
| 2019-03-28 | $42,666.67 | $42,666.67 | 2 | — | — |
| 2019-03-27 | $42,666.67 | $42,666.67 | 0 | — | — |
| 2019-03-26 | $35,200.00 | $35,200.00 | 0 | — | — |
| 2019-03-25 | $35,200.00 | $35,200.00 | 0 | — | — |
| 2019-03-22 | $34,666.67 | $34,666.67 | 2 | — | — |
| 2019-03-21 | $29,866.67 | $29,866.67 | 1 | — | — |
| 2019-03-20 | $96,000.00 | $96,000.00 | 0 | — | — |
| 2019-03-19 | $96,000.00 | $96,000.00 | 0 | — | — |
| 2019-03-18 | $96,000.00 | $96,000.00 | 0 | — | — |
| 2019-03-15 | $47,146.67 | $47,146.67 | 0 | — | — |
| 2019-03-14 | $62,400.00 | $62,400.00 | 1 | — | — |
| 2019-03-13 | $61,013.33 | $61,013.34 | 2 | — | — |
| 2019-03-12 | $52,693.33 | $52,693.33 | 0 | — | — |
| 2019-03-11 | $41,600.00 | $41,600.00 | 2 | — | — |
| 2019-03-08 | $28,842.67 | $28,842.67 | 1 | — | — |
| 2019-03-07 | $27,733.33 | $27,733.34 | 0 | — | — |
| 2019-03-06 | $28,288.00 | $28,288.00 | 0 | — | — |
| 2019-03-05 | $27,733.33 | $27,733.34 | 0 | — | — |
| 2019-03-04 | $26,346.67 | $26,346.67 | 1 | — | — |
| 2019-03-01 | $28,288.00 | $28,288.00 | 0 | — | — |
| 2019-02-28 | $29,397.33 | $29,397.33 | 0 | — | — |
| 2019-02-27 | $29,120.00 | $29,120.00 | 0 | — | — |
| 2019-02-26 | $27,733.33 | $27,733.34 | 0 | — | — |
| 2019-02-25 | $27,733.33 | $27,733.34 | 0 | — | — |
| 2019-02-22 | $29,120.00 | $29,120.00 | 0 | — | — |
| 2019-02-21 | $29,120.00 | $29,120.00 | 1 | — | — |
| 2019-02-20 | $27,733.33 | $27,733.34 | 1 | — | — |
| 2019-02-19 | $30,229.33 | $30,229.33 | 0 | — | — |
| 2019-02-15 | $29,120.00 | $29,120.00 | 6 | — | — |
| 2019-02-14 | $29,120.00 | $29,120.00 | 0 | — | — |
| 2019-02-13 | $37,440.00 | $37,440.00 | 3 | — | — |
| 2019-02-12 | $38,826.67 | $38,826.67 | 3 | — | — |
| 2019-02-11 | $44,373.33 | $44,373.33 | 2 | — | — |
| 2019-02-08 | $41,600.00 | $41,600.00 | 2 | — | — |
| 2019-02-07 | $35,776.00 | $35,776.00 | 1 | — | — |
| 2019-02-06 | $36,053.33 | $36,053.33 | 0 | — | — |
| 2019-02-05 | $36,053.33 | $36,053.33 | 1 | — | — |
| 2019-02-04 | $44,373.33 | $44,373.33 | 0 | — | — |
| 2019-02-01 | $37,440.00 | $37,440.00 | 0 | — | — |
| 2019-01-31 | $34,666.67 | $34,666.67 | 0 | — | — |
| 2019-01-30 | $33,280.00 | $33,280.00 | 6 | — | — |
| 2019-01-29 | $16,640.00 | $16,640.00 | 9 | — | — |
| 2019-01-28 | $33,280.00 | $33,280.00 | 0 | — | — |
| 2019-01-25 | $33,834.67 | $33,834.67 | 0 | — | — |
| 2019-01-24 | $33,557.33 | $33,557.33 | 0 | — | — |
| 2019-01-23 | $34,389.33 | $34,389.33 | 0 | — | — |
| 2019-01-22 | $34,389.33 | $34,389.33 | 0 | — | — |
| 2019-01-18 | $47,146.67 | $47,146.67 | 0 | — | — |
| 2019-01-17 | $52,693.33 | $52,693.33 | 0 | — | — |
| 2019-01-16 | $31,893.33 | $31,893.33 | 0 | — | — |
| 2019-01-15 | $36,053.33 | $36,053.33 | 0 | — | — |
| 2019-01-14 | $36,053.33 | $36,053.33 | 0 | — | — |
| 2019-01-11 | $38,826.67 | $38,826.67 | 1 | — | — |
| 2019-01-10 | $33,280.00 | $33,280.00 | 2 | — | — |
| 2019-01-09 | $56,853.33 | $56,853.33 | 0 | — | — |
| 2019-01-08 | $72,106.66 | $72,106.67 | 0 | — | — |
| 2019-01-07 | $79,040.00 | $79,040.00 | 0 | — | — |
| 2019-01-04 | $80,426.66 | $80,426.67 | 0 | — | — |
| 2019-01-03 | $105,386.66 | $105,386.66 | 0 | — | — |
| 2019-01-02 | $138,666.67 | $138,666.68 | 0 | — | — |