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
- 2019-01-04 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 | $12,300.00 | $12,300.00 | 28 | — | — |
| 2019-12-30 | $12,450.00 | $12,450.00 | 11 | — | — |
| 2019-12-27 | $11,475.00 | $11,475.00 | 5 | — | — |
| 2019-12-26 | $11,475.00 | $11,475.00 | 3 | — | — |
| 2019-12-24 | $11,100.00 | $11,100.00 | 2 | — | — |
| 2019-12-23 | $11,115.00 | $11,115.00 | 4 | — | — |
| 2019-12-20 | $10,500.00 | $10,500.00 | 3 | — | — |
| 2019-12-19 | $10,065.00 | $10,065.00 | 10 | — | — |
| 2019-12-18 | $10,560.00 | $10,560.00 | 9 | — | — |
| 2019-12-17 | $10,425.00 | $10,425.00 | 9 | — | — |
| 2019-12-16 | $11,085.00 | $11,085.00 | 41 | — | — |
| 2019-12-13 | $12,450.00 | $12,450.00 | 9 | — | — |
| 2019-12-12 | $12,570.00 | $12,570.00 | 2 | — | — |
| 2019-12-11 | $12,210.00 | $12,210.00 | 5 | — | — |
| 2019-12-10 | $12,150.00 | $12,150.00 | 10 | — | — |
| 2019-12-09 | $10,950.00 | $10,950.00 | 5 | — | — |
| 2019-12-06 | $11,310.00 | $11,310.00 | 7 | — | — |
| 2019-12-05 | $11,400.00 | $11,400.00 | 10 | — | — |
| 2019-12-04 | $12,300.00 | $12,300.00 | 2 | — | — |
| 2019-12-03 | $12,450.00 | $12,450.00 | 8 | — | — |
| 2019-12-02 | $12,630.00 | $12,630.00 | 5 | — | — |
| 2019-11-29 | $13,275.00 | $13,275.00 | 3 | — | — |
| 2019-11-27 | $13,650.00 | $13,650.00 | 5 | — | — |
| 2019-11-26 | $13,950.00 | $13,950.00 | 20 | — | — |
| 2019-11-25 | $13,350.00 | $13,350.00 | 17 | — | — |
| 2019-11-22 | $12,750.00 | $12,750.00 | 22 | — | — |
| 2019-11-21 | $12,000.00 | $12,000.00 | 5 | — | — |
| 2019-11-20 | $12,660.00 | $12,660.00 | 2 | — | — |
| 2019-11-19 | $13,500.00 | $13,500.00 | 24 | — | — |
| 2019-11-18 | $13,080.00 | $13,080.00 | 3 | — | — |
| 2019-11-15 | $13,050.00 | $13,050.00 | 12 | — | — |
| 2019-11-14 | $13,035.00 | $13,035.00 | 8 | — | — |
| 2019-11-13 | $13,650.00 | $13,650.00 | 1 | — | — |
| 2019-11-12 | $14,250.00 | $14,250.00 | 3 | — | — |
| 2019-11-11 | $14,700.00 | $14,700.00 | 5 | — | — |
| 2019-11-08 | $16,050.00 | $16,050.00 | 4 | — | — |
| 2019-11-07 | $16,800.00 | $16,800.00 | 5 | — | — |
| 2019-11-06 | $17,400.00 | $17,400.00 | 4 | — | — |
| 2019-11-05 | $16,800.00 | $16,800.00 | 39 | — | — |
| 2019-11-04 | $18,150.00 | $18,150.00 | 2 | — | — |
| 2019-11-01 | $17,700.00 | $17,700.00 | 1 | — | — |
| 2019-10-31 | $17,100.00 | $17,100.00 | 5 | — | — |
| 2019-10-30 | $16,350.00 | $16,350.00 | 3 | — | — |
| 2019-10-29 | $16,350.00 | $16,350.00 | 5 | — | — |
| 2019-10-28 | $17,850.00 | $17,850.00 | 31 | — | — |
| 2019-10-25 | $15,900.00 | $15,900.00 | 4 | — | — |
| 2019-10-24 | $16,800.00 | $16,800.00 | 6 | — | — |
| 2019-10-23 | $16,350.00 | $16,350.00 | 4 | — | — |
| 2019-10-22 | $16,500.00 | $16,500.00 | 3 | — | — |
| 2019-10-21 | $16,500.00 | $16,500.00 | 6 | — | — |
| 2019-10-18 | $16,050.00 | $16,050.00 | 4 | — | — |
| 2019-10-17 | $17,250.00 | $17,250.00 | 5 | — | — |
| 2019-10-16 | $16,500.00 | $16,500.00 | 5 | — | — |
| 2019-10-15 | $17,250.00 | $17,250.00 | 35 | — | — |
| 2019-10-14 | $15,300.00 | $15,300.00 | 11 | — | — |
| 2019-10-11 | $17,460.00 | $17,460.00 | 28 | — | — |
| 2019-10-10 | $14,700.00 | $14,700.00 | 10 | — | — |
| 2019-10-09 | $15,450.00 | $15,450.00 | 13 | — | — |
| 2019-10-08 | $14,745.00 | $14,745.00 | 8 | — | — |
| 2019-10-07 | $16,800.00 | $16,800.00 | 3 | — | — |
| 2019-10-04 | $16,695.00 | $16,695.00 | 6 | — | — |
| 2019-10-03 | $15,900.00 | $15,900.00 | 10 | — | — |
| 2019-10-02 | $15,840.00 | $15,840.00 | 33 | — | — |
| 2019-10-01 | $17,550.00 | $17,550.00 | 12 | — | — |
| 2019-09-30 | $18,900.00 | $18,900.00 | 18 | — | — |
| 2019-09-27 | $18,825.00 | $18,825.00 | 4 | — | — |
| 2019-09-26 | $19,950.00 | $19,950.00 | 11 | — | — |
| 2019-09-25 | $24,600.00 | $24,600.00 | 6 | — | — |
| 2019-09-24 | $28,500.00 | $28,500.00 | 4 | — | — |
| 2019-09-23 | $31,500.00 | $31,500.00 | 3 | — | — |
| 2019-09-20 | $33,300.00 | $33,300.00 | 3 | — | — |
| 2019-09-19 | $33,000.00 | $33,000.00 | 1 | — | — |
| 2019-09-18 | $33,000.00 | $33,000.00 | 1 | — | — |
| 2019-09-17 | $33,000.00 | $33,000.00 | 1 | — | — |
| 2019-09-16 | $34,200.00 | $34,200.00 | 1 | — | — |
| 2019-09-13 | $34,200.00 | $34,200.00 | 1 | — | — |
| 2019-09-12 | $36,000.00 | $36,000.00 | 0 | — | — |
| 2019-09-11 | $35,400.00 | $35,400.00 | 6 | — | — |
| 2019-09-10 | $34,050.00 | $34,050.00 | 1 | — | — |
| 2019-09-09 | $34,050.00 | $34,050.00 | 1 | — | — |
| 2019-09-06 | $32,700.00 | $32,700.00 | 1 | — | — |
| 2019-09-05 | $32,700.00 | $32,700.00 | 1 | — | — |
| 2019-09-04 | $32,550.00 | $32,550.00 | 3 | — | — |
| 2019-09-03 | $32,400.00 | $32,400.00 | 1 | — | — |
| 2019-08-30 | $36,750.00 | $36,750.00 | 1 | — | — |
| 2019-08-29 | $32,700.00 | $32,700.00 | 1 | — | — |
| 2019-08-28 | $35,865.00 | $35,865.00 | 1 | — | — |
| 2019-08-27 | $38,850.00 | $38,850.00 | 1 | — | — |
| 2019-08-26 | $38,700.00 | $38,700.00 | 0 | — | — |
| 2019-08-23 | $37,470.00 | $37,470.00 | 0 | — | — |
| 2019-08-22 | $39,885.00 | $39,885.00 | 1 | — | — |
| 2019-08-21 | $40,230.00 | $40,230.00 | 1 | — | — |
| 2019-08-20 | $39,975.00 | $39,975.00 | 0 | — | — |
| 2019-08-19 | $40,500.00 | $40,500.00 | 1 | — | — |
| 2019-08-16 | $39,900.00 | $39,900.00 | 0 | — | — |
| 2019-08-15 | $38,400.00 | $38,400.00 | 1 | — | — |
| 2019-08-14 | $42,000.00 | $42,000.00 | 1 | — | — |
| 2019-08-13 | $40,350.00 | $40,350.00 | 5 | — | — |
| 2019-08-12 | $41,850.00 | $41,850.00 | 9 | — | — |
| 2019-08-09 | $34,800.00 | $34,800.00 | 0 | — | — |
| 2019-08-08 | $34,425.00 | $34,425.00 | 1 | — | — |
| 2019-08-07 | $33,225.00 | $33,225.00 | 1 | — | — |
| 2019-08-06 | $32,400.00 | $32,400.00 | 0 | — | — |
| 2019-08-05 | $31,950.00 | $31,950.00 | 1 | — | — |
| 2019-08-02 | $33,750.00 | $33,750.00 | 0 | — | — |
| 2019-08-01 | $36,000.00 | $36,000.00 | 0 | — | — |
| 2019-07-31 | $36,750.00 | $36,750.00 | 0 | — | — |
| 2019-07-30 | $37,500.00 | $37,500.00 | 2 | — | — |
| 2019-07-29 | $37,800.00 | $37,800.00 | 0 | — | — |
| 2019-07-26 | $39,000.00 | $39,000.00 | 0 | — | — |
| 2019-07-25 | $40,800.00 | $40,800.00 | 0 | — | — |
| 2019-07-24 | $41,700.00 | $41,700.00 | 0 | — | — |
| 2019-07-23 | $38,850.00 | $38,850.00 | 1 | — | — |
| 2019-07-22 | $43,800.00 | $43,800.00 | 0 | — | — |
| 2019-07-19 | $42,300.00 | $42,300.00 | 0 | — | — |
| 2019-07-18 | $43,800.00 | $43,800.00 | 3 | — | — |
| 2019-07-17 | $44,400.00 | $44,400.00 | 0 | — | — |
| 2019-07-16 | $44,850.00 | $44,850.00 | 1 | — | — |
| 2019-07-15 | $43,200.00 | $43,200.00 | 1 | — | — |
| 2019-07-12 | $44,100.00 | $44,100.00 | 3 | — | — |
| 2019-07-11 | $42,000.00 | $42,000.00 | 4 | — | — |
| 2019-07-10 | $48,300.00 | $48,300.00 | 6 | — | — |
| 2019-07-09 | $43,650.00 | $43,650.00 | 5 | — | — |
| 2019-07-08 | $46,350.00 | $46,350.00 | 10 | — | — |
| 2019-07-05 | $47,100.00 | $47,100.00 | 24 | — | — |
| 2019-07-03 | $60,450.00 | $60,450.00 | 49 | — | — |
| 2019-07-02 | $59,550.00 | $59,550.00 | 0 | — | — |
| 2019-07-01 | $59,100.00 | $59,100.00 | 4 | — | — |
| 2019-06-28 | $53,700.00 | $53,700.00 | 3 | — | — |
| 2019-06-27 | $60,000.00 | $60,000.00 | 1 | — | — |
| 2019-06-26 | $48,150.00 | $48,150.00 | 0 | — | — |
| 2019-06-25 | $51,600.00 | $51,600.00 | 0 | — | — |
| 2019-06-24 | $54,000.00 | $54,000.00 | 2 | — | — |
| 2019-06-21 | $65,100.00 | $65,100.00 | 4 | — | — |
| 2019-06-20 | $52,650.00 | $52,650.00 | 3 | — | — |
| 2019-06-19 | $53,595.00 | $53,595.00 | 0 | — | — |
| 2019-06-18 | $51,150.00 | $51,150.00 | 1 | — | — |
| 2019-06-17 | $54,000.00 | $54,000.00 | 0 | — | — |
| 2019-06-14 | $47,100.00 | $47,100.00 | 0 | — | — |
| 2019-06-13 | $45,750.00 | $45,750.00 | 1 | — | — |
| 2019-06-12 | $47,700.00 | $47,700.00 | 1 | — | — |
| 2019-06-11 | $50,700.00 | $50,700.00 | 0 | — | — |
| 2019-06-10 | $48,450.00 | $48,450.00 | 0 | — | — |
| 2019-06-07 | $46,950.00 | $46,950.00 | 4 | — | — |
| 2019-06-06 | $58,500.00 | $58,500.00 | 3 | — | — |
| 2019-06-05 | $60,000.00 | $60,000.00 | 0 | — | — |
| 2019-06-04 | $57,150.00 | $57,150.00 | 3 | — | — |
| 2019-06-03 | $56,100.00 | $56,100.00 | 2 | — | — |
| 2019-05-31 | $59,100.00 | $59,100.00 | 2 | — | — |
| 2019-05-30 | $65,250.00 | $65,250.00 | 2 | — | — |
| 2019-05-29 | $60,300.00 | $60,300.00 | 2 | — | — |
| 2019-05-28 | $60,000.00 | $60,000.00 | 2 | — | — |
| 2019-05-24 | $61,800.00 | $61,800.00 | 1 | — | — |
| 2019-05-23 | $59,400.00 | $59,400.00 | 3 | — | — |
| 2019-05-22 | $61,725.00 | $61,725.00 | 3 | — | — |
| 2019-05-21 | $61,800.00 | $61,800.00 | 3 | — | — |
| 2019-05-20 | $60,150.00 | $60,150.00 | 1 | — | — |
| 2019-05-17 | $65,700.00 | $65,700.00 | 3 | — | — |
| 2019-05-16 | $62,550.00 | $62,550.00 | 6 | — | — |
| 2019-05-15 | $64,650.00 | $64,650.00 | 6 | — | — |
| 2019-05-14 | $60,750.00 | $60,750.00 | 16 | — | — |
| 2019-05-13 | $63,600.00 | $63,600.00 | 11 | — | — |
| 2019-05-10 | $67,650.00 | $67,650.00 | 14 | — | — |
| 2019-05-09 | $67,800.00 | $67,800.00 | 13 | — | — |
| 2019-05-08 | $72,300.00 | $72,300.00 | 13 | — | — |
| 2019-05-07 | $72,750.00 | $72,750.00 | 17 | — | — |
| 2019-05-06 | $74,250.00 | $74,250.00 | 13 | — | — |
| 2019-05-03 | $72,600.00 | $72,600.00 | 13 | — | — |
| 2019-05-02 | $71,550.00 | $71,550.00 | 3 | — | — |
| 2019-05-01 | $70,650.00 | $70,650.00 | 27 | — | — |
| 2019-04-30 | $78,300.00 | $78,300.00 | 7 | — | — |
| 2019-04-29 | $78,000.00 | $78,000.00 | 6 | — | — |
| 2019-04-26 | $73,650.00 | $73,650.00 | 24 | — | — |
| 2019-04-25 | $72,750.00 | $72,750.00 | 16 | — | — |
| 2019-04-24 | $75,150.00 | $75,150.00 | 16 | — | — |
| 2019-04-23 | $79,800.00 | $79,800.00 | 14 | — | — |
| 2019-04-22 | $79,200.00 | $79,200.00 | 13 | — | — |
| 2019-04-18 | $79,500.00 | $79,500.00 | 13 | — | — |
| 2019-04-17 | $82,500.00 | $82,500.00 | 15 | — | — |
| 2019-04-16 | $93,450.00 | $93,450.00 | 22 | — | — |
| 2019-04-15 | $91,950.00 | $91,950.00 | 13 | — | — |
| 2019-04-12 | $91,800.00 | $91,800.00 | 14 | — | — |
| 2019-04-11 | $93,150.00 | $93,150.00 | 13 | — | — |
| 2019-04-10 | $96,150.00 | $96,150.00 | 13 | — | — |
| 2019-04-09 | $94,800.00 | $94,800.00 | 17 | — | — |
| 2019-04-08 | $94,500.00 | $94,500.00 | 19 | — | — |
| 2019-04-05 | $97,500.00 | $97,500.00 | 19 | — | — |
| 2019-04-04 | $96,300.00 | $96,300.00 | 4 | — | — |
| 2019-04-03 | $94,350.00 | $94,350.00 | 18 | — | — |
| 2019-04-02 | $95,550.00 | $95,550.00 | 24 | — | — |
| 2019-04-01 | $98,550.00 | $98,550.00 | 17 | — | — |
| 2019-03-29 | $102,300.00 | $102,300.00 | 15 | — | — |
| 2019-03-28 | $99,000.00 | $99,000.00 | 17 | — | — |
| 2019-03-27 | $99,750.00 | $99,750.00 | 46 | — | — |
| 2019-03-26 | $95,700.00 | $95,700.00 | 16 | — | — |
| 2019-03-25 | $94,800.00 | $94,800.00 | 13 | — | — |
| 2019-03-22 | $91,950.00 | $91,950.00 | 24 | — | — |
| 2019-03-21 | $92,250.00 | $92,250.00 | 14 | — | — |
| 2019-03-20 | $92,400.00 | $92,400.00 | 18 | — | — |
| 2019-03-19 | $96,300.00 | $96,300.00 | 15 | — | — |
| 2019-03-18 | $104,400.00 | $104,400.00 | 16 | — | — |
| 2019-03-15 | $94,500.00 | $94,500.00 | 9 | — | — |
| 2019-03-14 | $95,700.00 | $95,700.00 | 12 | — | — |
| 2019-03-13 | $95,850.00 | $95,850.00 | 12 | — | — |
| 2019-03-12 | $96,600.00 | $96,600.00 | 15 | — | — |
| 2019-03-11 | $101,250.00 | $101,250.00 | 12 | — | — |
| 2019-03-08 | $101,100.00 | $101,100.00 | 18 | — | — |
| 2019-03-07 | $92,850.00 | $92,850.00 | 14 | — | — |
| 2019-03-06 | $106,800.00 | $106,800.00 | 14 | — | — |
| 2019-03-05 | $116,850.00 | $116,850.00 | 11 | — | — |
| 2019-03-04 | $110,100.00 | $110,100.00 | 14 | — | — |
| 2019-03-01 | $105,840.00 | $105,840.00 | 24 | — | — |
| 2019-02-28 | $93,150.00 | $93,150.00 | 2 | — | — |
| 2019-02-27 | $87,150.00 | $87,150.00 | 3 | — | — |
| 2019-02-26 | $96,750.00 | $96,750.00 | 8 | — | — |
| 2019-02-25 | $94,500.00 | $94,500.00 | 14 | — | — |
| 2019-02-22 | $75,450.00 | $75,450.00 | 3 | — | — |
| 2019-02-21 | $78,000.00 | $78,000.00 | 1 | — | — |
| 2019-02-20 | $77,250.00 | $77,250.00 | 1 | — | — |
| 2019-02-19 | $79,950.00 | $79,950.00 | 2 | — | — |
| 2019-02-15 | $78,750.00 | $78,750.00 | 1 | — | — |
| 2019-02-14 | $78,600.00 | $78,600.00 | 3 | — | — |
| 2019-02-13 | $80,250.00 | $80,250.00 | 2 | — | — |
| 2019-02-12 | $84,150.00 | $84,150.00 | 4 | — | — |
| 2019-02-11 | $87,150.00 | $87,150.00 | 4 | — | — |
| 2019-02-08 | $85,650.00 | $85,650.00 | 1 | — | — |
| 2019-02-07 | $88,200.00 | $88,200.00 | 3 | — | — |
| 2019-02-06 | $88,800.00 | $88,800.00 | 2 | — | — |
| 2019-02-05 | $93,900.00 | $93,900.00 | 11 | — | — |
| 2019-02-04 | $86,400.00 | $86,400.00 | 9 | — | — |
| 2019-02-01 | $99,900.00 | $99,900.00 | 60 | — | — |
| 2019-01-31 | $106,650.00 | $106,650.00 | 220 | — | — |
| 2019-01-30 | $90,600.00 | $90,600.00 | 351 | — | — |
| 2019-01-29 | $63,000.00 | $63,000.00 | 2 | — | — |
| 2019-01-28 | $56,850.00 | $56,850.00 | 2 | — | — |
| 2019-01-25 | $56,940.00 | $56,940.00 | 1 | — | — |
| 2019-01-24 | $58,200.00 | $58,200.00 | 2 | — | — |
| 2019-01-23 | $59,100.00 | $59,100.00 | 4 | — | — |
| 2019-01-22 | $65,550.00 | $65,550.00 | 3 | — | — |
| 2019-01-18 | $70,500.00 | $70,500.00 | 4 | — | — |
| 2019-01-17 | $75,000.00 | $75,000.00 | 6 | — | — |
| 2019-01-16 | $71,400.00 | $71,400.00 | 8 | — | — |
| 2019-01-15 | $75,000.00 | $75,000.00 | 10 | — | — |
| 2019-01-14 | $83,250.00 | $83,250.00 | 7 | — | — |
| 2019-01-11 | $93,000.00 | $93,000.00 | 18 | — | — |
| 2019-01-10 | $116,250.00 | $116,250.00 | 42 | — | — |
| 2019-01-09 | $179,250.00 | $179,250.00 | 6 | — | — |
| 2019-01-08 | $97,650.00 | $97,650.00 | 2 | — | — |
| 2019-01-07 | $91,650.00 | $91,650.00 | 2 | — | — |
| 2019-01-04 | $86,100.00 | $86,100.00 | 3 | — | — |