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
- 2011-10-04 to 2026-09-03
- 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 | $32,225.00 | $32,225.00 | 5,625 | — | — |
| 2019-12-30 | $34,350.00 | $34,350.00 | 6,074 | — | — |
| 2019-12-27 | $32,575.00 | $32,575.00 | 4,250 | — | — |
| 2019-12-26 | $31,600.00 | $31,600.00 | 2,288 | — | — |
| 2019-12-24 | $31,700.00 | $31,700.00 | 1,457 | — | — |
| 2019-12-23 | $32,200.00 | $32,200.00 | 1,954 | — | — |
| 2019-12-20 | $32,000.00 | $32,000.00 | 5,006 | — | — |
| 2019-12-19 | $31,450.00 | $31,450.00 | 4,190 | — | — |
| 2019-12-18 | $32,725.00 | $32,725.00 | 4,972 | — | — |
| 2019-12-17 | $32,150.00 | $32,150.00 | 4,753 | — | — |
| 2019-12-16 | $32,550.00 | $32,550.00 | 5,729 | — | — |
| 2019-12-13 | $33,675.00 | $33,675.00 | 11,436 | — | — |
| 2019-12-12 | $36,125.00 | $36,125.00 | 9,409 | — | — |
| 2019-12-11 | $39,325.00 | $39,325.00 | 4,165 | — | — |
| 2019-12-10 | $40,675.00 | $40,675.00 | 6,609 | — | — |
| 2019-12-09 | $40,600.00 | $40,600.00 | 4,917 | — | — |
| 2019-12-06 | $37,800.00 | $37,800.00 | 4,754 | — | — |
| 2019-12-05 | $39,775.00 | $39,775.00 | 6,668 | — | — |
| 2019-12-04 | $40,600.00 | $40,600.00 | 6,903 | — | — |
| 2019-12-03 | $43,575.00 | $43,575.00 | 16,185 | — | — |
| 2019-12-02 | $39,675.00 | $39,675.00 | 9,726 | — | — |
| 2019-11-29 | $37,100.00 | $37,100.00 | 3,000 | — | — |
| 2019-11-27 | $36,050.00 | $36,050.00 | 3,887 | — | — |
| 2019-11-26 | $36,350.00 | $36,350.00 | 4,519 | — | — |
| 2019-11-25 | $37,125.00 | $37,125.00 | 4,771 | — | — |
| 2019-11-22 | $39,675.00 | $39,675.00 | 4,581 | — | — |
| 2019-11-21 | $41,600.00 | $41,600.00 | 4,914 | — | — |
| 2019-11-20 | $41,350.00 | $41,350.00 | 10,540 | — | — |
| 2019-11-19 | $40,800.00 | $40,800.00 | 6,818 | — | — |
| 2019-11-18 | $40,200.00 | $40,200.00 | 4,447 | — | — |
| 2019-11-15 | $40,300.00 | $40,300.00 | 5,656 | — | — |
| 2019-11-14 | $43,100.00 | $43,100.00 | 4,713 | — | — |
| 2019-11-13 | $44,000.00 | $44,000.00 | 7,008 | — | — |
| 2019-11-12 | $43,675.00 | $43,675.00 | 4,294 | — | — |
| 2019-11-11 | $44,450.00 | $44,450.00 | 3,922 | — | — |
| 2019-11-08 | $44,625.00 | $44,625.00 | 5,433 | — | — |
| 2019-11-07 | $46,100.00 | $46,100.00 | 4,877 | — | — |
| 2019-11-06 | $46,700.00 | $46,700.00 | 4,772 | — | — |
| 2019-11-05 | $46,950.00 | $46,950.00 | 3,988 | — | — |
| 2019-11-04 | $45,675.00 | $45,675.00 | 4,434 | — | — |
| 2019-11-01 | $45,500.00 | $45,500.00 | 5,441 | — | — |
| 2019-10-31 | $48,750.00 | $48,750.00 | 6,004 | — | — |
| 2019-10-30 | $47,800.00 | $47,800.00 | 6,234 | — | — |
| 2019-10-29 | $49,575.00 | $49,575.00 | 4,319 | — | — |
| 2019-10-28 | $49,625.00 | $49,625.00 | 3,372 | — | — |
| 2019-10-25 | $48,925.00 | $48,925.00 | 4,698 | — | — |
| 2019-10-24 | $51,375.00 | $51,375.00 | 3,814 | — | — |
| 2019-10-23 | $52,600.00 | $52,600.00 | 3,719 | — | — |
| 2019-10-22 | $53,500.00 | $53,500.00 | 3,821 | — | — |
| 2019-10-21 | $52,300.00 | $52,300.00 | 3,451 | — | — |
| 2019-10-18 | $54,450.00 | $54,450.00 | 6,704 | — | — |
| 2019-10-17 | $54,650.00 | $54,650.00 | 5,247 | — | — |
| 2019-10-16 | $55,150.00 | $55,150.00 | 5,189 | — | — |
| 2019-10-15 | $56,200.00 | $56,200.00 | 7,609 | — | — |
| 2019-10-14 | $58,600.00 | $58,600.00 | 4,510 | — | — |
| 2019-10-11 | $61,525.00 | $61,525.00 | 12,048 | — | — |
| 2019-10-10 | $67,650.00 | $67,650.00 | 6,843 | — | — |
| 2019-10-09 | $71,050.00 | $71,050.00 | 7,443 | — | — |
| 2019-10-08 | $75,175.00 | $75,175.00 | 10,776 | — | — |
| 2019-10-07 | $67,125.00 | $67,125.00 | 5,884 | — | — |
| 2019-10-04 | $66,125.00 | $66,125.00 | 6,356 | — | — |
| 2019-10-03 | $72,025.00 | $72,025.00 | 9,489 | — | — |
| 2019-10-02 | $76,450.00 | $76,450.00 | 13,693 | — | — |
| 2019-10-01 | $69,050.00 | $69,050.00 | 10,243 | — | — |
| 2019-09-30 | $65,100.00 | $65,100.00 | 4,032 | — | — |
| 2019-09-27 | $68,025.00 | $68,025.00 | 10,123 | — | — |
| 2019-09-26 | $65,400.00 | $65,400.00 | 5,795 | — | — |
| 2019-09-25 | $64,575.00 | $64,575.00 | 6,780 | — | — |
| 2019-09-24 | $66,950.00 | $66,950.00 | 10,960 | — | — |
| 2019-09-23 | $62,600.00 | $62,600.00 | 4,384 | — | — |
| 2019-09-20 | $63,350.00 | $63,350.00 | 6,971 | — | — |
| 2019-09-19 | $59,025.00 | $59,025.00 | 5,685 | — | — |
| 2019-09-18 | $60,525.00 | $60,525.00 | 8,281 | — | — |
| 2019-09-17 | $63,650.00 | $63,650.00 | 3,000 | — | — |
| 2019-09-16 | $64,125.00 | $64,125.00 | 3,993 | — | — |
| 2019-09-13 | $62,775.00 | $62,775.00 | 6,476 | — | — |
| 2019-09-12 | $64,125.00 | $64,125.00 | 5,050 | — | — |
| 2019-09-11 | $66,525.00 | $66,525.00 | 5,385 | — | — |
| 2019-09-10 | $68,250.00 | $68,250.00 | 6,563 | — | — |
| 2019-09-09 | $68,575.00 | $68,575.00 | 6,666 | — | — |
| 2019-09-06 | $69,525.00 | $69,525.00 | 5,468 | — | — |
| 2019-09-05 | $72,875.00 | $72,875.00 | 4,988 | — | — |
| 2019-09-04 | $77,200.00 | $77,200.00 | 3,998 | — | — |
| 2019-09-03 | $85,125.00 | $85,125.00 | 5,766 | — | — |
| 2019-08-30 | $79,375.00 | $79,375.00 | 5,102 | — | — |
| 2019-08-29 | $79,175.00 | $79,175.00 | 4,659 | — | — |
| 2019-08-28 | $84,400.00 | $84,400.00 | 4,904 | — | — |
| 2019-08-27 | $87,175.00 | $87,175.00 | 6,109 | — | — |
| 2019-08-26 | $85,000.00 | $85,000.00 | 5,193 | — | — |
| 2019-08-23 | $88,300.00 | $88,300.00 | 14,141 | — | — |
| 2019-08-22 | $74,425.00 | $74,425.00 | 5,286 | — | — |
| 2019-08-21 | $72,750.00 | $72,750.00 | 4,375 | — | — |
| 2019-08-20 | $78,750.00 | $78,750.00 | 3,853 | — | — |
| 2019-08-19 | $75,950.00 | $75,950.00 | 4,754 | — | — |
| 2019-08-16 | $85,350.00 | $85,350.00 | 4,273 | — | — |
| 2019-08-15 | $93,075.00 | $93,075.00 | 7,078 | — | — |
| 2019-08-14 | $96,450.00 | $96,450.00 | 9,075 | — | — |
| 2019-08-13 | $79,975.00 | $79,975.00 | 5,719 | — | — |
| 2019-08-12 | $89,975.00 | $89,975.00 | 5,527 | — | — |
| 2019-08-09 | $81,175.00 | $81,175.00 | 6,886 | — | — |
| 2019-08-08 | $77,000.00 | $77,000.00 | 6,032 | — | — |
| 2019-08-07 | $84,575.00 | $84,575.00 | 10,580 | — | — |
| 2019-08-06 | $83,750.00 | $83,750.00 | 10,190 | — | — |
| 2019-08-05 | $92,525.00 | $92,525.00 | 12,696 | — | — |
| 2019-08-02 | $76,500.00 | $76,500.00 | 11,726 | — | — |
| 2019-08-01 | $75,300.00 | $75,300.00 | 16,856 | — | — |
| 2019-07-31 | $67,475.00 | $67,475.00 | 9,684 | — | — |
| 2019-07-30 | $62,325.00 | $62,325.00 | 4,593 | — | — |
| 2019-07-29 | $60,075.00 | $60,075.00 | 3,373 | — | — |
| 2019-07-26 | $59,450.00 | $59,450.00 | 2,942 | — | — |
| 2019-07-25 | $61,600.00 | $61,600.00 | 5,025 | — | — |
| 2019-07-24 | $59,075.00 | $59,075.00 | 3,700 | — | — |
| 2019-07-23 | $61,475.00 | $61,475.00 | 3,396 | — | — |
| 2019-07-22 | $65,000.00 | $65,000.00 | 3,419 | — | — |
| 2019-07-19 | $66,875.00 | $66,875.00 | 4,587 | — | — |
| 2019-07-18 | $65,900.00 | $65,900.00 | 4,046 | — | — |
| 2019-07-17 | $66,650.00 | $66,650.00 | 4,316 | — | — |
| 2019-07-16 | $64,550.00 | $64,550.00 | 4,105 | — | — |
| 2019-07-15 | $64,175.00 | $64,175.00 | 2,554 | — | — |
| 2019-07-12 | $64,400.00 | $64,400.00 | 2,809 | — | — |
| 2019-07-11 | $66,125.00 | $66,125.00 | 4,154 | — | — |
| 2019-07-10 | $67,775.00 | $67,775.00 | 3,503 | — | — |
| 2019-07-09 | $71,050.00 | $71,050.00 | 2,268 | — | — |
| 2019-07-08 | $70,825.00 | $70,825.00 | 3,239 | — | — |
| 2019-07-05 | $67,875.00 | $67,875.00 | 3,705 | — | — |
| 2019-07-03 | $67,500.00 | $67,500.00 | 1,561 | — | — |
| 2019-07-02 | $68,250.00 | $68,250.00 | 3,516 | — | — |
| 2019-07-01 | $72,275.00 | $72,275.00 | 3,654 | — | — |
| 2019-06-28 | $78,725.00 | $78,725.00 | 2,137 | — | — |
| 2019-06-27 | $80,475.00 | $80,475.00 | 2,468 | — | — |
| 2019-06-26 | $82,475.00 | $82,475.00 | 2,620 | — | — |
| 2019-06-25 | $83,675.00 | $83,675.00 | 3,637 | — | — |
| 2019-06-24 | $80,325.00 | $80,325.00 | 1,968 | — | — |
| 2019-06-21 | $81,625.00 | $81,625.00 | 2,598 | — | — |
| 2019-06-20 | $79,075.00 | $79,075.00 | 4,137 | — | — |
| 2019-06-19 | $78,400.00 | $78,400.00 | 4,175 | — | — |
| 2019-06-18 | $82,775.00 | $82,775.00 | 2,941 | — | — |
| 2019-06-17 | $83,750.00 | $83,750.00 | 1,736 | — | — |
| 2019-06-14 | $85,200.00 | $85,200.00 | 2,286 | — | — |
| 2019-06-13 | $86,400.00 | $86,400.00 | 2,296 | — | — |
| 2019-06-12 | $87,075.00 | $87,075.00 | 2,573 | — | — |
| 2019-06-11 | $87,650.00 | $87,650.00 | 2,945 | — | — |
| 2019-06-10 | $87,450.00 | $87,450.00 | 2,366 | — | — |
| 2019-06-07 | $88,575.00 | $88,575.00 | 3,021 | — | — |
| 2019-06-06 | $87,725.00 | $87,725.00 | 3,106 | — | — |
| 2019-06-05 | $90,325.00 | $90,325.00 | 3,566 | — | — |
| 2019-06-04 | $93,450.00 | $93,450.00 | 3,944 | — | — |
| 2019-06-03 | $101,400.00 | $101,400.00 | 5,631 | — | — |
| 2019-05-31 | $100,350.00 | $100,350.00 | 5,618 | — | — |
| 2019-05-30 | $94,525.00 | $94,525.00 | 3,570 | — | — |
| 2019-05-29 | $97,025.00 | $97,025.00 | 5,492 | — | — |
| 2019-05-28 | $94,550.00 | $94,550.00 | 3,737 | — | — |
| 2019-05-24 | $90,600.00 | $90,600.00 | 3,722 | — | — |
| 2019-05-23 | $93,375.00 | $93,375.00 | 7,758 | — | — |
| 2019-05-22 | $84,975.00 | $84,975.00 | 3,368 | — | — |
| 2019-05-21 | $86,525.00 | $86,525.00 | 3,981 | — | — |
| 2019-05-20 | $93,425.00 | $93,425.00 | 6,613 | — | — |
| 2019-05-17 | $91,350.00 | $91,350.00 | 7,620 | — | — |
| 2019-05-16 | $89,825.00 | $89,825.00 | 4,101 | — | — |
| 2019-05-15 | $95,650.00 | $95,650.00 | 4,095 | — | — |
| 2019-05-14 | $102,000.00 | $102,000.00 | 4,803 | — | — |
| 2019-05-13 | $110,625.00 | $110,625.00 | 7,581 | — | — |
| 2019-05-10 | $91,100.00 | $91,100.00 | 7,662 | — | — |
| 2019-05-09 | $102,825.00 | $102,825.00 | 9,134 | — | — |
| 2019-05-08 | $103,225.00 | $103,225.00 | 7,282 | — | — |
| 2019-05-07 | $105,800.00 | $105,800.00 | 14,715 | — | — |
| 2019-05-06 | $84,700.00 | $84,700.00 | 7,333 | — | — |
| 2019-05-03 | $78,350.00 | $78,350.00 | 3,318 | — | — |
| 2019-05-02 | $84,275.00 | $84,275.00 | 6,351 | — | — |
| 2019-05-01 | $83,975.00 | $83,975.00 | 3,538 | — | — |
| 2019-04-30 | $79,475.00 | $79,475.00 | 3,075 | — | — |
| 2019-04-29 | $79,550.00 | $79,550.00 | 1,733 | — | — |
| 2019-04-26 | $77,700.00 | $77,700.00 | 3,015 | — | — |
| 2019-04-25 | $81,750.00 | $81,750.00 | 4,218 | — | — |
| 2019-04-24 | $79,500.00 | $79,500.00 | 2,935 | — | — |
| 2019-04-23 | $76,875.00 | $76,875.00 | 2,095 | — | — |
| 2019-04-22 | $77,700.00 | $77,700.00 | 2,204 | — | — |
| 2019-04-18 | $78,900.00 | $78,900.00 | 3,403 | — | — |
| 2019-04-17 | $80,675.00 | $80,675.00 | 3,486 | — | — |
| 2019-04-16 | $79,950.00 | $79,950.00 | 2,718 | — | — |
| 2019-04-15 | $80,825.00 | $80,825.00 | 3,205 | — | — |
| 2019-04-12 | $82,425.00 | $82,425.00 | 3,619 | — | — |
| 2019-04-11 | $88,500.00 | $88,500.00 | 2,759 | — | — |
| 2019-04-10 | $91,350.00 | $91,350.00 | 2,772 | — | — |
| 2019-04-09 | $95,175.00 | $95,175.00 | 3,857 | — | — |
| 2019-04-08 | $90,425.00 | $90,425.00 | 2,513 | — | — |
| 2019-04-05 | $91,075.00 | $91,075.00 | 3,010 | — | — |
| 2019-04-04 | $94,075.00 | $94,075.00 | 3,382 | — | — |
| 2019-04-03 | $95,275.00 | $95,275.00 | 3,463 | — | — |
| 2019-04-02 | $94,300.00 | $94,300.00 | 2,310 | — | — |
| 2019-04-01 | $94,625.00 | $94,625.00 | 2,848 | — | — |
| 2019-03-29 | $97,250.00 | $97,250.00 | 3,609 | — | — |
| 2019-03-28 | $102,100.00 | $102,100.00 | 3,706 | — | — |
| 2019-03-27 | $105,450.00 | $105,450.00 | 5,347 | — | — |
| 2019-03-26 | $103,250.00 | $103,250.00 | 4,270 | — | — |
| 2019-03-25 | $112,175.00 | $112,175.00 | 6,881 | — | — |
| 2019-03-22 | $111,975.00 | $111,975.00 | 11,374 | — | — |
| 2019-03-21 | $95,350.00 | $95,350.00 | 3,048 | — | — |
| 2019-03-20 | $97,400.00 | $97,400.00 | 4,822 | — | — |
| 2019-03-19 | $96,100.00 | $96,100.00 | 5,162 | — | — |
| 2019-03-18 | $94,950.00 | $94,950.00 | 3,361 | — | — |
| 2019-03-15 | $94,475.00 | $94,475.00 | 3,025 | — | — |
| 2019-03-14 | $97,500.00 | $97,500.00 | 3,288 | — | — |
| 2019-03-13 | $99,925.00 | $99,925.00 | 3,189 | — | — |
| 2019-03-12 | $101,450.00 | $101,450.00 | 2,376 | — | — |
| 2019-03-11 | $106,000.00 | $106,000.00 | 2,918 | — | — |
| 2019-03-08 | $118,850.00 | $118,850.00 | 5,264 | — | — |
| 2019-03-07 | $117,725.00 | $117,725.00 | 6,290 | — | — |
| 2019-03-06 | $111,175.00 | $111,175.00 | 4,518 | — | — |
| 2019-03-05 | $106,675.00 | $106,675.00 | 2,724 | — | — |
| 2019-03-04 | $105,950.00 | $105,950.00 | 6,651 | — | — |
| 2019-03-01 | $102,200.00 | $102,200.00 | 3,523 | — | — |
| 2019-02-28 | $109,350.00 | $109,350.00 | 2,600 | — | — |
| 2019-02-27 | $109,750.00 | $109,750.00 | 2,998 | — | — |
| 2019-02-26 | $109,500.00 | $109,500.00 | 2,468 | — | — |
| 2019-02-25 | $108,100.00 | $108,100.00 | 3,184 | — | — |
| 2019-02-22 | $105,325.00 | $105,325.00 | 3,079 | — | — |
| 2019-02-21 | $111,550.00 | $111,550.00 | 3,937 | — | — |
| 2019-02-20 | $109,800.00 | $109,800.00 | 4,484 | — | — |
| 2019-02-19 | $116,325.00 | $116,325.00 | 2,217 | — | — |
| 2019-02-15 | $116,225.00 | $116,225.00 | 2,646 | — | — |
| 2019-02-14 | $122,150.00 | $122,150.00 | 3,792 | — | — |
| 2019-02-13 | $119,225.00 | $119,225.00 | 2,526 | — | — |
| 2019-02-12 | $119,850.00 | $119,850.00 | 2,241 | — | — |
| 2019-02-11 | $123,175.00 | $123,175.00 | 2,235 | — | — |
| 2019-02-08 | $125,000.00 | $125,000.00 | 3,021 | — | — |
| 2019-02-07 | $127,325.00 | $127,325.00 | 4,342 | — | — |
| 2019-02-06 | $121,125.00 | $121,125.00 | 2,200 | — | — |
| 2019-02-05 | $122,525.00 | $122,525.00 | 2,759 | — | — |
| 2019-02-04 | $123,850.00 | $123,850.00 | 1,972 | — | — |
| 2019-02-01 | $130,075.00 | $130,075.00 | 2,698 | — | — |
| 2019-01-31 | $132,225.00 | $132,225.00 | 2,499 | — | — |
| 2019-01-30 | $140,700.00 | $140,700.00 | 3,071 | — | — |
| 2019-01-29 | $150,350.00 | $150,350.00 | 3,204 | — | — |
| 2019-01-28 | $151,525.00 | $151,525.00 | 3,787 | — | — |
| 2019-01-25 | $142,425.00 | $142,425.00 | 2,836 | — | — |
| 2019-01-24 | $151,150.00 | $151,150.00 | 3,243 | — | — |
| 2019-01-23 | $158,750.00 | $158,750.00 | 4,583 | — | — |
| 2019-01-22 | $161,250.00 | $161,250.00 | 3,705 | — | — |
| 2019-01-18 | $142,125.00 | $142,125.00 | 2,200 | — | — |
| 2019-01-17 | $147,425.00 | $147,425.00 | 1,901 | — | — |
| 2019-01-16 | $149,600.00 | $149,600.00 | 1,996 | — | — |
| 2019-01-15 | $145,650.00 | $145,650.00 | 1,813 | — | — |
| 2019-01-14 | $155,900.00 | $155,900.00 | 1,558 | — | — |
| 2019-01-11 | $155,125.00 | $155,125.00 | 1,913 | — | — |
| 2019-01-10 | $163,550.00 | $163,550.00 | 2,236 | — | — |
| 2019-01-09 | $166,300.00 | $166,300.00 | 2,660 | — | — |
| 2019-01-08 | $172,000.00 | $172,000.00 | 2,218 | — | — |
| 2019-01-07 | $177,375.00 | $177,375.00 | 1,739 | — | — |
| 2019-01-04 | $183,850.00 | $183,850.00 | 3,075 | — | — |
| 2019-01-03 | $208,250.00 | $208,250.00 | 3,523 | — | — |
| 2019-01-02 | $194,800.00 | $194,800.00 | 3,012 | — | — |