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
- 2011-05-17 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 | $4,800.00 | $4,800.00 | 103 | — | — |
| 2019-12-30 | $4,920.00 | $4,920.00 | 82 | — | — |
| 2019-12-27 | $5,100.00 | $5,100.00 | 67 | — | — |
| 2019-12-26 | $4,980.00 | $4,980.00 | 34 | — | — |
| 2019-12-24 | $5,100.00 | $5,100.00 | 36 | — | — |
| 2019-12-23 | $5,040.00 | $5,040.00 | 87 | — | — |
| 2019-12-20 | $5,400.00 | $5,400.00 | 40 | — | — |
| 2019-12-19 | $5,700.00 | $5,700.00 | 90 | — | — |
| 2019-12-18 | $5,280.00 | $5,280.00 | 55 | — | — |
| 2019-12-17 | $5,220.00 | $5,220.00 | 33 | — | — |
| 2019-12-16 | $5,040.00 | $5,040.00 | 40 | — | — |
| 2019-12-13 | $5,460.00 | $5,460.00 | 106 | — | — |
| 2019-12-12 | $5,580.00 | $5,580.00 | 559 | — | — |
| 2019-12-11 | $4,500.00 | $4,500.00 | 27 | — | — |
| 2019-12-10 | $4,380.00 | $4,380.00 | 27 | — | — |
| 2019-12-09 | $4,440.00 | $4,440.00 | 29 | — | — |
| 2019-12-06 | $4,560.00 | $4,560.00 | 21 | — | — |
| 2019-12-05 | $4,620.00 | $4,620.00 | 15 | — | — |
| 2019-12-04 | $4,680.00 | $4,680.00 | 38 | — | — |
| 2019-12-03 | $4,680.00 | $4,680.00 | 36 | — | — |
| 2019-12-02 | $4,860.00 | $4,860.00 | 113 | — | — |
| 2019-11-29 | $4,620.00 | $4,620.00 | 49 | — | — |
| 2019-11-27 | $4,380.00 | $4,380.00 | 64 | — | — |
| 2019-11-26 | $4,140.00 | $4,140.00 | 52 | — | — |
| 2019-11-25 | $4,140.00 | $4,140.00 | 166 | — | — |
| 2019-11-22 | $3,900.00 | $3,900.00 | 236 | — | — |
| 2019-11-21 | $4,020.00 | $4,020.00 | 92 | — | — |
| 2019-11-20 | $4,080.00 | $4,080.00 | 108 | — | — |
| 2019-11-19 | $4,500.00 | $4,500.00 | 83 | — | — |
| 2019-11-18 | $4,320.00 | $4,320.00 | 160 | — | — |
| 2019-11-15 | $5,040.00 | $5,040.00 | 156 | — | — |
| 2019-11-14 | $5,580.00 | $5,580.00 | 60 | — | — |
| 2019-11-13 | $5,700.00 | $5,700.00 | 126 | — | — |
| 2019-11-12 | $5,700.00 | $5,700.00 | 77 | — | — |
| 2019-11-11 | $6,060.00 | $6,060.00 | 258 | — | — |
| 2019-11-08 | $6,360.00 | $6,360.00 | 282 | — | — |
| 2019-11-07 | $7,380.00 | $7,380.00 | 807 | — | — |
| 2019-11-06 | $17,040.00 | $17,040.00 | 51 | — | — |
| 2019-11-05 | $17,580.00 | $17,580.00 | 154 | — | — |
| 2019-11-04 | $19,440.00 | $19,440.00 | 68 | — | — |
| 2019-11-01 | $19,440.00 | $19,440.00 | 84 | — | — |
| 2019-10-31 | $19,200.00 | $19,200.00 | 73 | — | — |
| 2019-10-30 | $18,420.00 | $18,420.00 | 55 | — | — |
| 2019-10-29 | $19,560.00 | $19,560.00 | 120 | — | — |
| 2019-10-28 | $19,500.00 | $19,500.00 | 113 | — | — |
| 2019-10-25 | $18,180.00 | $18,180.00 | 68 | — | — |
| 2019-10-24 | $18,480.00 | $18,480.00 | 84 | — | — |
| 2019-10-23 | $20,520.00 | $20,520.00 | 74 | — | — |
| 2019-10-22 | $20,640.00 | $20,640.00 | 137 | — | — |
| 2019-10-21 | $25,380.00 | $25,380.00 | 62 | — | — |
| 2019-10-18 | $26,220.00 | $26,220.00 | 77 | — | — |
| 2019-10-17 | $27,540.00 | $27,540.00 | 210 | — | — |
| 2019-10-16 | $25,080.00 | $25,080.00 | 93 | — | — |
| 2019-10-15 | $23,880.00 | $23,880.00 | 148 | — | — |
| 2019-10-14 | $24,360.00 | $24,360.00 | 402 | — | — |
| 2019-10-11 | $19,740.00 | $19,740.00 | 83 | — | — |
| 2019-10-10 | $19,200.00 | $19,200.00 | 134 | — | — |
| 2019-10-09 | $19,980.00 | $19,980.00 | 195 | — | — |
| 2019-10-08 | $18,180.00 | $18,180.00 | 49 | — | — |
| 2019-10-07 | $18,240.00 | $18,240.00 | 38 | — | — |
| 2019-10-04 | $18,960.00 | $18,960.00 | 106 | — | — |
| 2019-10-03 | $17,760.00 | $17,760.00 | 70 | — | — |
| 2019-10-02 | $17,160.00 | $17,160.00 | 34 | — | — |
| 2019-10-01 | $17,340.00 | $17,340.00 | 46 | — | — |
| 2019-09-30 | $16,800.00 | $16,800.00 | 27 | — | — |
| 2019-09-27 | $17,040.00 | $17,040.00 | 41 | — | — |
| 2019-09-26 | $17,520.00 | $17,520.00 | 45 | — | — |
| 2019-09-25 | $17,940.00 | $17,940.00 | 41 | — | — |
| 2019-09-24 | $17,640.00 | $17,640.00 | 44 | — | — |
| 2019-09-23 | $18,720.00 | $18,720.00 | 39 | — | — |
| 2019-09-20 | $19,200.00 | $19,200.00 | 29 | — | — |
| 2019-09-19 | $19,020.00 | $19,020.00 | 49 | — | — |
| 2019-09-18 | $18,720.00 | $18,720.00 | 162 | — | — |
| 2019-09-17 | $19,800.00 | $19,800.00 | 159 | — | — |
| 2019-09-16 | $22,740.00 | $22,740.00 | 86 | — | — |
| 2019-09-13 | $22,920.00 | $22,920.00 | 50 | — | — |
| 2019-09-12 | $22,860.00 | $22,860.00 | 148 | — | — |
| 2019-09-11 | $25,980.00 | $25,980.00 | 392 | — | — |
| 2019-09-10 | $49,800.00 | $49,800.00 | 59 | — | — |
| 2019-09-09 | $52,440.00 | $52,440.00 | 119 | — | — |
| 2019-09-06 | $44,340.00 | $44,340.00 | 18 | — | — |
| 2019-09-05 | $43,200.00 | $43,200.00 | 54 | — | — |
| 2019-09-04 | $45,780.00 | $45,780.00 | 487 | — | — |
| 2019-09-03 | $39,960.00 | $39,960.00 | 34 | — | — |
| 2019-08-30 | $40,920.00 | $40,920.00 | 14 | — | — |
| 2019-08-29 | $41,100.00 | $41,100.00 | 22 | — | — |
| 2019-08-28 | $40,860.00 | $40,860.00 | 110 | — | — |
| 2019-08-27 | $34,860.00 | $34,860.00 | 15 | — | — |
| 2019-08-26 | $36,960.00 | $36,960.00 | 24 | — | — |
| 2019-08-23 | $35,340.00 | $35,340.00 | 29 | — | — |
| 2019-08-22 | $38,400.00 | $38,400.00 | 91 | — | — |
| 2019-08-21 | $42,000.00 | $42,000.00 | 13 | — | — |
| 2019-08-20 | $44,400.00 | $44,400.00 | 8 | — | — |
| 2019-08-19 | $46,800.00 | $46,800.00 | 17 | — | — |
| 2019-08-16 | $39,600.00 | $39,600.00 | 3 | — | — |
| 2019-08-15 | $38,400.00 | $38,400.00 | 7 | — | — |
| 2019-08-14 | $42,000.00 | $42,000.00 | 3 | — | — |
| 2019-08-13 | $42,000.00 | $42,000.00 | 2 | — | — |
| 2019-08-12 | $42,000.00 | $42,000.00 | 2 | — | — |
| 2019-08-09 | $42,000.00 | $42,000.00 | 2 | — | — |
| 2019-08-08 | $43,200.00 | $43,200.00 | 3 | — | — |
| 2019-08-07 | $42,000.00 | $42,000.00 | 2 | — | — |
| 2019-08-06 | $43,200.00 | $43,200.00 | 7 | — | — |
| 2019-08-05 | $40,800.00 | $40,800.00 | 3 | — | — |
| 2019-08-02 | $42,000.00 | $42,000.00 | 5 | — | — |
| 2019-08-01 | $44,400.00 | $44,400.00 | 3 | — | — |
| 2019-07-31 | $44,400.00 | $44,400.00 | 4 | — | — |
| 2019-07-30 | $44,400.00 | $44,400.00 | 6 | — | — |
| 2019-07-29 | $48,000.00 | $48,000.00 | 17 | — | — |
| 2019-07-26 | $54,000.00 | $54,000.00 | 7 | — | — |
| 2019-07-25 | $55,200.00 | $55,200.00 | 3 | — | — |
| 2019-07-24 | $55,200.00 | $55,200.00 | 2 | — | — |
| 2019-07-23 | $56,400.00 | $56,400.00 | 3 | — | — |
| 2019-07-22 | $56,400.00 | $56,400.00 | 9 | — | — |
| 2019-07-19 | $56,400.00 | $56,400.00 | 3 | — | — |
| 2019-07-18 | $56,400.00 | $56,400.00 | 6 | — | — |
| 2019-07-17 | $60,000.00 | $60,000.00 | 20 | — | — |
| 2019-07-16 | $58,800.00 | $58,800.00 | 3 | — | — |
| 2019-07-15 | $58,800.00 | $58,800.00 | 5 | — | — |
| 2019-07-12 | $57,600.00 | $57,600.00 | 4 | — | — |
| 2019-07-11 | $61,200.00 | $61,200.00 | 7 | — | — |
| 2019-07-10 | $62,400.00 | $62,400.00 | 19 | — | — |
| 2019-07-09 | $78,000.00 | $78,000.00 | 40 | — | — |
| 2019-07-08 | $55,200.00 | $55,200.00 | 2 | — | — |
| 2019-07-05 | $54,000.00 | $54,000.00 | 3 | — | — |
| 2019-07-03 | $52,800.00 | $52,800.00 | 1 | — | — |
| 2019-07-02 | $51,600.00 | $51,600.00 | 2 | — | — |
| 2019-07-01 | $54,000.00 | $54,000.00 | 2 | — | — |
| 2019-06-28 | $54,000.00 | $54,000.00 | 2 | — | — |
| 2019-06-27 | $52,800.00 | $52,800.00 | 3 | — | — |
| 2019-06-26 | $54,000.00 | $54,000.00 | 2 | — | — |
| 2019-06-25 | $54,000.00 | $54,000.00 | 3 | — | — |
| 2019-06-24 | $52,800.00 | $52,800.00 | 2 | — | — |
| 2019-06-21 | $55,200.00 | $55,200.00 | 3 | — | — |
| 2019-06-20 | $55,200.00 | $55,200.00 | 4 | — | — |
| 2019-06-19 | $55,200.00 | $55,200.00 | 3 | — | — |
| 2019-06-18 | $55,200.00 | $55,200.00 | 3 | — | — |
| 2019-06-17 | $56,400.00 | $56,400.00 | 2 | — | — |
| 2019-06-14 | $57,600.00 | $57,600.00 | 4 | — | — |
| 2019-06-13 | $62,400.00 | $62,400.00 | 18 | — | — |
| 2019-06-12 | $55,200.00 | $55,200.00 | 4 | — | — |
| 2019-06-11 | $57,600.00 | $57,600.00 | 3 | — | — |
| 2019-06-10 | $57,600.00 | $57,600.00 | 3 | — | — |
| 2019-06-07 | $58,800.00 | $58,800.00 | 2 | — | — |
| 2019-06-06 | $57,600.00 | $57,600.00 | 4 | — | — |
| 2019-06-05 | $62,400.00 | $62,400.00 | 3 | — | — |
| 2019-06-04 | $67,200.00 | $67,200.00 | 6 | — | — |
| 2019-06-03 | $64,800.00 | $64,800.00 | 1 | — | — |
| 2019-05-31 | $63,600.00 | $63,600.00 | 6 | — | — |
| 2019-05-30 | $67,200.00 | $67,200.00 | 3 | — | — |
| 2019-05-29 | $70,800.00 | $70,800.00 | 2 | — | — |
| 2019-05-28 | $72,000.00 | $72,000.00 | 2 | — | — |
| 2019-05-24 | $72,000.00 | $72,000.00 | 4 | — | — |
| 2019-05-23 | $73,200.00 | $73,200.00 | 3 | — | — |
| 2019-05-22 | $76,800.00 | $76,800.00 | 2 | — | — |
| 2019-05-21 | $76,800.00 | $76,800.00 | 3 | — | — |
| 2019-05-20 | $74,400.00 | $74,400.00 | 3 | — | — |
| 2019-05-17 | $78,000.00 | $78,000.00 | 6 | — | — |
| 2019-05-16 | $80,400.00 | $80,400.00 | 8 | — | — |
| 2019-05-15 | $80,400.00 | $80,400.00 | 4 | — | — |
| 2019-05-14 | $80,400.00 | $80,400.00 | 4 | — | — |
| 2019-05-13 | $81,600.00 | $81,600.00 | 3 | — | — |
| 2019-05-10 | $82,800.00 | $82,800.00 | 3 | — | — |
| 2019-05-09 | $84,000.00 | $84,000.00 | 3 | — | — |
| 2019-05-08 | $82,800.00 | $82,800.00 | 2 | — | — |
| 2019-05-07 | $82,800.00 | $82,800.00 | 3 | — | — |
| 2019-05-06 | $85,200.00 | $85,200.00 | 3 | — | — |
| 2019-05-03 | $86,400.00 | $86,400.00 | 7 | — | — |
| 2019-05-02 | $81,600.00 | $81,600.00 | 3 | — | — |
| 2019-05-01 | $81,600.00 | $81,600.00 | 4 | — | — |
| 2019-04-30 | $82,800.00 | $82,800.00 | 4 | — | — |
| 2019-04-29 | $87,600.00 | $87,600.00 | 11 | — | — |
| 2019-04-26 | $84,000.00 | $84,000.00 | 5 | — | — |
| 2019-04-25 | $86,400.00 | $86,400.00 | 3 | — | — |
| 2019-04-24 | $87,600.00 | $87,600.00 | 3 | — | — |
| 2019-04-23 | $86,400.00 | $86,400.00 | 5 | — | — |
| 2019-04-22 | $86,400.00 | $86,400.00 | 3 | — | — |
| 2019-04-18 | $85,200.00 | $85,200.00 | 4 | — | — |
| 2019-04-17 | $86,400.00 | $86,400.00 | 4 | — | — |
| 2019-04-16 | $88,800.00 | $88,800.00 | 4 | — | — |
| 2019-04-15 | $91,200.00 | $91,200.00 | 4 | — | — |
| 2019-04-12 | $92,400.00 | $92,400.00 | 4 | — | — |
| 2019-04-11 | $93,600.00 | $93,600.00 | 6 | — | — |
| 2019-04-10 | $96,000.00 | $96,000.00 | 6 | — | — |
| 2019-04-09 | $96,000.00 | $96,000.00 | 9 | — | — |
| 2019-04-08 | $93,600.00 | $93,600.00 | 4 | — | — |
| 2019-04-05 | $94,800.00 | $94,800.00 | 5 | — | — |
| 2019-04-04 | $94,800.00 | $94,800.00 | 4 | — | — |
| 2019-04-03 | $94,800.00 | $94,800.00 | 7 | — | — |
| 2019-04-02 | $97,200.00 | $97,200.00 | 14 | — | — |
| 2019-04-01 | $98,400.00 | $98,400.00 | 5 | — | — |
| 2019-03-29 | $98,400.00 | $98,400.00 | 8 | — | — |
| 2019-03-28 | $98,400.00 | $98,400.00 | 14 | — | — |
| 2019-03-27 | $104,400.00 | $104,400.00 | 6 | — | — |
| 2019-03-26 | $100,800.00 | $100,800.00 | 8 | — | — |
| 2019-03-25 | $103,200.00 | $103,200.00 | 9 | — | — |
| 2019-03-22 | $102,000.00 | $102,000.00 | 19 | — | — |
| 2019-03-21 | $110,400.00 | $110,400.00 | 26 | — | — |
| 2019-03-20 | $98,400.00 | $98,400.00 | 3 | — | — |
| 2019-03-19 | $98,400.00 | $98,400.00 | 3 | — | — |
| 2019-03-18 | $98,400.00 | $98,400.00 | 4 | — | — |
| 2019-03-15 | $99,600.00 | $99,600.00 | 5 | — | — |
| 2019-03-14 | $100,800.00 | $100,800.00 | 4 | — | — |
| 2019-03-13 | $103,200.00 | $103,200.00 | 5 | — | — |
| 2019-03-12 | $108,000.00 | $108,000.00 | 9 | — | — |
| 2019-03-11 | $110,400.00 | $110,400.00 | 24 | — | — |
| 2019-03-08 | $106,800.00 | $106,800.00 | 27 | — | — |
| 2019-03-07 | $100,800.00 | $100,800.00 | 9 | — | — |
| 2019-03-06 | $97,200.00 | $97,200.00 | 3 | — | — |
| 2019-03-05 | $99,600.00 | $99,600.00 | 2 | — | — |
| 2019-03-04 | $100,800.00 | $100,800.00 | 3 | — | — |
| 2019-03-01 | $102,000.00 | $102,000.00 | 3 | — | — |
| 2019-02-28 | $99,600.00 | $99,600.00 | 3 | — | — |
| 2019-02-27 | $99,600.00 | $99,600.00 | 4 | — | — |
| 2019-02-26 | $99,600.00 | $99,600.00 | 5 | — | — |
| 2019-02-25 | $103,200.00 | $103,200.00 | 4 | — | — |
| 2019-02-22 | $103,200.00 | $103,200.00 | 3 | — | — |
| 2019-02-21 | $105,600.00 | $105,600.00 | 9 | — | — |
| 2019-02-20 | $105,600.00 | $105,600.00 | 2 | — | — |
| 2019-02-19 | $105,600.00 | $105,600.00 | 3 | — | — |
| 2019-02-15 | $103,200.00 | $103,200.00 | 5 | — | — |
| 2019-02-14 | $103,200.00 | $103,200.00 | 3 | — | — |
| 2019-02-13 | $103,200.00 | $103,200.00 | 4 | — | — |
| 2019-02-12 | $100,800.00 | $100,800.00 | 6 | — | — |
| 2019-02-11 | $100,800.00 | $100,800.00 | 8 | — | — |
| 2019-02-08 | $93,600.00 | $93,600.00 | 11 | — | — |
| 2019-02-07 | $102,000.00 | $102,000.00 | 6 | — | — |
| 2019-02-06 | $105,600.00 | $105,600.00 | 12 | — | — |
| 2019-02-05 | $111,600.00 | $111,600.00 | 3 | — | — |
| 2019-02-04 | $112,800.00 | $112,800.00 | 3 | — | — |
| 2019-02-01 | $114,000.00 | $114,000.00 | 3 | — | — |
| 2019-01-31 | $111,600.00 | $111,600.00 | 3 | — | — |
| 2019-01-30 | $112,800.00 | $112,800.00 | 3 | — | — |
| 2019-01-29 | $111,600.00 | $111,600.00 | 6 | — | — |
| 2019-01-28 | $117,600.00 | $117,600.00 | 3 | — | — |
| 2019-01-25 | $118,800.00 | $118,800.00 | 4 | — | — |
| 2019-01-24 | $120,000.00 | $120,000.00 | 3 | — | — |
| 2019-01-23 | $121,200.00 | $121,200.00 | 4 | — | — |
| 2019-01-22 | $124,800.00 | $124,800.00 | 5 | — | — |
| 2019-01-18 | $127,200.00 | $127,200.00 | 4 | — | — |
| 2019-01-17 | $128,400.00 | $128,400.00 | 10 | — | — |
| 2019-01-16 | $123,600.00 | $123,600.00 | 7 | — | — |
| 2019-01-15 | $121,200.00 | $121,200.00 | 4 | — | — |
| 2019-01-14 | $124,800.00 | $124,800.00 | 4 | — | — |
| 2019-01-11 | $127,200.00 | $127,200.00 | 9 | — | — |
| 2019-01-10 | $127,200.00 | $127,200.00 | 9 | — | — |
| 2019-01-09 | $124,800.00 | $124,800.00 | 14 | — | — |
| 2019-01-08 | $132,000.00 | $132,000.00 | 51 | — | — |
| 2019-01-07 | $117,600.00 | $117,600.00 | 9 | — | — |
| 2019-01-04 | $103,200.00 | $103,200.00 | 4 | — | — |
| 2019-01-03 | $97,200.00 | $97,200.00 | 5 | — | — |
| 2019-01-02 | $104,400.00 | $104,400.00 | 3 | — | — |