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
- 2009-09-03 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 | $21,528.05 | $21,528.05 | 0 | — | — |
| 2019-12-30 | $21,121.86 | $21,121.86 | 3 | — | — |
| 2019-12-27 | $22,607.35 | $22,607.35 | 1 | — | — |
| 2019-12-26 | $23,210.83 | $23,210.83 | 2 | — | — |
| 2019-12-24 | $20,889.75 | $20,889.75 | 1 | — | — |
| 2019-12-23 | $21,470.02 | $21,470.02 | 2 | — | — |
| 2019-12-20 | $23,210.83 | $23,210.83 | 4 | — | — |
| 2019-12-19 | $24,835.59 | $24,835.59 | 7 | — | — |
| 2019-12-18 | $28,897.49 | $28,897.49 | 11 | — | — |
| 2019-12-17 | $38,297.87 | $38,297.87 | 16 | — | — |
| 2019-12-16 | $34,468.09 | $34,468.09 | 1 | — | — |
| 2019-12-13 | $33,075.43 | $33,075.43 | 0 | — | — |
| 2019-12-12 | $34,584.14 | $34,584.14 | 1 | — | — |
| 2019-12-11 | $34,630.56 | $34,630.56 | 7 | — | — |
| 2019-12-10 | $33,655.71 | $33,655.71 | 0 | — | — |
| 2019-12-09 | $26,112.19 | $26,112.19 | 0 | — | — |
| 2019-12-06 | $30,174.08 | $30,174.08 | 0 | — | — |
| 2019-12-05 | $30,174.08 | $30,174.08 | 0 | — | — |
| 2019-12-04 | $30,174.08 | $30,174.08 | 0 | — | — |
| 2019-12-03 | $30,174.08 | $30,174.08 | 0 | — | — |
| 2019-12-02 | $28,433.27 | $28,433.27 | 0 | — | — |
| 2019-11-29 | $29,593.81 | $29,593.81 | 0 | — | — |
| 2019-11-27 | $30,174.08 | $30,174.08 | 0 | — | — |
| 2019-11-26 | $29,013.54 | $29,013.54 | 0 | — | — |
| 2019-11-25 | $30,174.08 | $30,174.08 | 1 | — | — |
| 2019-11-22 | $27,272.73 | $27,272.73 | 0 | — | — |
| 2019-11-21 | $26,924.56 | $26,924.56 | 0 | — | — |
| 2019-11-20 | $26,866.54 | $26,866.54 | 0 | — | — |
| 2019-11-19 | $28,793.04 | $28,793.04 | 0 | — | — |
| 2019-11-18 | $28,781.43 | $28,781.43 | 0 | — | — |
| 2019-11-15 | $30,174.08 | $30,174.08 | 0 | — | — |
| 2019-11-14 | $29,013.54 | $29,013.54 | 0 | — | — |
| 2019-11-13 | $30,823.98 | $30,823.98 | 0 | — | — |
| 2019-11-12 | $32,147.00 | $32,147.00 | 0 | — | — |
| 2019-11-11 | $32,030.95 | $32,030.95 | 0 | — | — |
| 2019-11-08 | $32,030.95 | $32,030.95 | 0 | — | — |
| 2019-11-07 | $32,495.16 | $32,495.16 | 0 | — | — |
| 2019-11-06 | $29,013.54 | $29,013.54 | 0 | — | — |
| 2019-11-05 | $34,607.35 | $34,607.35 | 1 | — | — |
| 2019-11-04 | $38,286.27 | $38,286.27 | 0 | — | — |
| 2019-11-01 | $38,297.87 | $38,297.87 | 0 | — | — |
| 2019-10-31 | $38,297.87 | $38,297.87 | 0 | — | — |
| 2019-10-30 | $36,603.48 | $36,603.48 | 0 | — | — |
| 2019-10-29 | $34,816.25 | $34,816.25 | 1 | — | — |
| 2019-10-28 | $32,611.22 | $32,611.22 | 2 | — | — |
| 2019-10-25 | $29,257.25 | $29,257.25 | 0 | — | — |
| 2019-10-24 | $30,174.08 | $30,174.08 | 1 | — | — |
| 2019-10-23 | $32,495.16 | $32,495.16 | 0 | — | — |
| 2019-10-22 | $31,334.62 | $31,334.62 | 0 | — | — |
| 2019-10-21 | $32,495.16 | $32,495.16 | 0 | — | — |
| 2019-10-18 | $33,655.71 | $33,655.71 | 0 | — | — |
| 2019-10-17 | $33,655.71 | $33,655.71 | 0 | — | — |
| 2019-10-16 | $31,381.04 | $31,381.04 | 0 | — | — |
| 2019-10-15 | $34,572.54 | $34,572.54 | 0 | — | — |
| 2019-10-14 | $31,961.31 | $31,961.31 | 0 | — | — |
| 2019-10-11 | $31,334.62 | $31,334.62 | 0 | — | — |
| 2019-10-10 | $33,423.60 | $33,423.60 | 0 | — | — |
| 2019-10-09 | $34,700.20 | $34,700.20 | 0 | — | — |
| 2019-10-08 | $34,816.25 | $34,816.25 | 0 | — | — |
| 2019-10-07 | $34,352.03 | $34,352.03 | 0 | — | — |
| 2019-10-04 | $33,655.71 | $33,655.71 | 0 | — | — |
| 2019-10-03 | $32,495.16 | $32,495.16 | 0 | — | — |
| 2019-10-02 | $32,483.56 | $32,483.56 | 0 | — | — |
| 2019-10-01 | $34,804.64 | $34,804.64 | 0 | — | — |
| 2019-09-30 | $34,444.88 | $34,444.88 | 0 | — | — |
| 2019-09-27 | $34,235.98 | $34,235.98 | 0 | — | — |
| 2019-09-26 | $34,119.92 | $34,119.92 | 0 | — | — |
| 2019-09-25 | $33,655.71 | $33,655.71 | 0 | — | — |
| 2019-09-24 | $34,235.98 | $34,235.98 | 0 | — | — |
| 2019-09-23 | $34,816.25 | $34,816.25 | 0 | — | — |
| 2019-09-20 | $37,137.33 | $37,137.33 | 1 | — | — |
| 2019-09-19 | $32,495.16 | $32,495.16 | 0 | — | — |
| 2019-09-18 | $35,953.58 | $35,953.58 | 0 | — | — |
| 2019-09-17 | $30,174.08 | $30,174.08 | 0 | — | — |
| 2019-09-16 | $30,174.08 | $30,174.08 | 1 | — | — |
| 2019-09-13 | $35,384.91 | $35,384.91 | 0 | — | — |
| 2019-09-12 | $33,655.71 | $33,655.71 | 1 | — | — |
| 2019-09-11 | $32,495.16 | $32,495.16 | 0 | — | — |
| 2019-09-10 | $36,661.51 | $36,661.51 | 1 | — | — |
| 2019-09-09 | $35,396.52 | $35,396.52 | 3 | — | — |
| 2019-09-06 | $32,495.16 | $32,495.16 | 0 | — | — |
| 2019-09-05 | $34,816.25 | $34,816.25 | 0 | — | — |
| 2019-09-04 | $33,945.84 | $33,945.84 | 0 | — | — |
| 2019-09-03 | $35,965.18 | $35,965.18 | 0 | — | — |
| 2019-08-30 | $37,137.33 | $37,137.33 | 0 | — | — |
| 2019-08-29 | $37,137.33 | $37,137.33 | 0 | — | — |
| 2019-08-28 | $34,816.25 | $34,816.25 | 0 | — | — |
| 2019-08-27 | $31,682.79 | $31,682.79 | 1 | — | — |
| 2019-08-26 | $30,174.08 | $30,174.08 | 0 | — | — |
| 2019-08-23 | $27,620.89 | $27,620.89 | 0 | — | — |
| 2019-08-22 | $27,853.00 | $27,853.00 | 0 | — | — |
| 2019-08-21 | $27,853.00 | $27,853.00 | 0 | — | — |
| 2019-08-20 | $26,692.46 | $26,692.46 | 2 | — | — |
| 2019-08-19 | $29,292.07 | $29,292.07 | 1 | — | — |
| 2019-08-16 | $31,334.62 | $31,334.62 | 1 | — | — |
| 2019-08-15 | $33,655.71 | $33,655.71 | 1 | — | — |
| 2019-08-14 | $34,235.98 | $34,235.98 | 1 | — | — |
| 2019-08-13 | $38,297.87 | $38,297.87 | 3 | — | — |
| 2019-08-12 | $34,816.25 | $34,816.25 | 1 | — | — |
| 2019-08-09 | $32,495.16 | $32,495.16 | 0 | — | — |
| 2019-08-08 | $32,495.16 | $32,495.16 | 0 | — | — |
| 2019-08-07 | $33,934.23 | $33,934.23 | 0 | — | — |
| 2019-08-06 | $34,816.25 | $34,816.25 | 0 | — | — |
| 2019-08-05 | $34,584.14 | $34,584.14 | 1 | — | — |
| 2019-08-02 | $39,458.41 | $39,458.41 | 0 | — | — |
| 2019-08-01 | $40,270.79 | $40,270.79 | 1 | — | — |
| 2019-07-31 | $41,779.50 | $41,779.50 | 1 | — | — |
| 2019-07-30 | $40,514.51 | $40,514.51 | 0 | — | — |
| 2019-07-29 | $37,137.33 | $37,137.33 | 1 | — | — |
| 2019-07-26 | $40,618.96 | $40,618.96 | 1 | — | — |
| 2019-07-25 | $40,618.96 | $40,618.96 | 1 | — | — |
| 2019-07-24 | $41,779.50 | $41,779.50 | 1 | — | — |
| 2019-07-23 | $46,421.66 | $46,421.66 | 1 | — | — |
| 2019-07-22 | $37,137.33 | $37,137.33 | 3 | — | — |
| 2019-07-19 | $44,982.59 | $44,982.59 | 6 | — | — |
| 2019-07-18 | $55,833.66 | $55,833.66 | 6 | — | — |
| 2019-07-17 | $56,866.54 | $56,866.54 | 10 | — | — |
| 2019-07-16 | $54,058.03 | $54,058.03 | 12 | — | — |
| 2019-07-15 | $51,237.91 | $51,237.91 | 1 | — | — |
| 2019-07-12 | $51,295.94 | $51,295.94 | 1 | — | — |
| 2019-07-11 | $51,295.94 | $51,295.94 | 1 | — | — |
| 2019-07-10 | $49,903.29 | $49,903.29 | 1 | — | — |
| 2019-07-09 | $50,135.40 | $50,135.40 | 4 | — | — |
| 2019-07-08 | $46,421.66 | $46,421.66 | 1 | — | — |
| 2019-07-05 | $42,940.04 | $42,940.04 | 0 | — | — |
| 2019-07-03 | $40,851.06 | $40,851.06 | 0 | — | — |
| 2019-07-02 | $42,359.77 | $42,359.77 | 0 | — | — |
| 2019-07-01 | $40,735.01 | $40,735.01 | 0 | — | — |
| 2019-06-28 | $41,779.50 | $41,779.50 | 0 | — | — |
| 2019-06-27 | $40,909.09 | $40,909.09 | 1 | — | — |
| 2019-06-26 | $46,421.66 | $46,421.66 | 0 | — | — |
| 2019-06-25 | $46,410.06 | $46,410.06 | 0 | — | — |
| 2019-06-24 | $44,100.58 | $44,100.58 | 0 | — | — |
| 2019-06-21 | $45,307.54 | $45,307.54 | 1 | — | — |
| 2019-06-20 | $51,063.83 | $51,063.83 | 1 | — | — |
| 2019-06-19 | $46,943.91 | $46,943.91 | 0 | — | — |
| 2019-06-18 | $44,808.51 | $44,808.51 | 1 | — | — |
| 2019-06-17 | $42,940.04 | $42,940.04 | 0 | — | — |
| 2019-06-14 | $46,421.66 | $46,421.66 | 0 | — | — |
| 2019-06-13 | $52,224.37 | $52,224.37 | 0 | — | — |
| 2019-06-12 | $55,706.00 | $55,706.00 | 1 | — | — |
| 2019-06-11 | $46,421.66 | $46,421.66 | 0 | — | — |
| 2019-06-10 | $43,172.15 | $43,172.15 | 0 | — | — |
| 2019-06-07 | $46,421.66 | $46,421.66 | 0 | — | — |
| 2019-06-06 | $44,100.58 | $44,100.58 | 0 | — | — |
| 2019-06-05 | $45,678.92 | $45,678.92 | 0 | — | — |
| 2019-06-04 | $46,421.66 | $46,421.66 | 0 | — | — |
| 2019-06-03 | $49,891.68 | $49,891.68 | 0 | — | — |
| 2019-05-31 | $49,903.29 | $49,903.29 | 1 | — | — |
| 2019-05-30 | $48,742.75 | $48,742.75 | 0 | — | — |
| 2019-05-29 | $48,626.69 | $48,626.69 | 0 | — | — |
| 2019-05-28 | $48,278.53 | $48,278.53 | 1 | — | — |
| 2019-05-24 | $36,417.80 | $36,417.80 | 0 | — | — |
| 2019-05-23 | $35,292.07 | $35,292.07 | 0 | — | — |
| 2019-05-22 | $41,779.50 | $41,779.50 | 0 | — | — |
| 2019-05-21 | $42,940.04 | $42,940.04 | 0 | — | — |
| 2019-05-20 | $41,315.28 | $41,315.28 | 0 | — | — |
| 2019-05-17 | $41,199.23 | $41,199.23 | 0 | — | — |
| 2019-05-16 | $46,479.69 | $46,479.69 | 0 | — | — |
| 2019-05-15 | $45,261.12 | $45,261.12 | 0 | — | — |
| 2019-05-14 | $46,421.66 | $46,421.66 | 0 | — | — |
| 2019-05-13 | $49,903.29 | $49,903.29 | 0 | — | — |
| 2019-05-10 | $49,903.29 | $49,903.29 | 0 | — | — |
| 2019-05-09 | $49,903.29 | $49,903.29 | 0 | — | — |
| 2019-05-08 | $46,630.56 | $46,630.56 | 0 | — | — |
| 2019-05-07 | $49,323.02 | $49,323.02 | 0 | — | — |
| 2019-05-06 | $46,421.66 | $46,421.66 | 0 | — | — |
| 2019-05-03 | $49,462.28 | $49,462.28 | 1 | — | — |
| 2019-05-02 | $51,063.83 | $51,063.83 | 0 | — | — |
| 2019-05-01 | $48,174.08 | $48,174.08 | 0 | — | — |
| 2019-04-30 | $47,582.20 | $47,582.20 | 0 | — | — |
| 2019-04-29 | $47,001.93 | $47,001.93 | 0 | — | — |
| 2019-04-26 | $49,787.23 | $49,787.23 | 0 | — | — |
| 2019-04-25 | $55,706.00 | $55,706.00 | 0 | — | — |
| 2019-04-24 | $51,667.31 | $51,667.31 | 0 | — | — |
| 2019-04-23 | $49,903.29 | $49,903.29 | 0 | — | — |
| 2019-04-22 | $46,456.48 | $46,456.48 | 1 | — | — |
| 2019-04-18 | $48,742.75 | $48,742.75 | 1 | — | — |
| 2019-04-17 | $54,545.45 | $54,545.45 | 0 | — | — |
| 2019-04-16 | $52,340.43 | $52,340.43 | 0 | — | — |
| 2019-04-15 | $56,878.14 | $56,878.14 | 0 | — | — |
| 2019-04-12 | $61,508.70 | $61,508.70 | 0 | — | — |
| 2019-04-11 | $59,187.62 | $59,187.62 | 0 | — | — |
| 2019-04-10 | $55,706.00 | $55,706.00 | 0 | — | — |
| 2019-04-09 | $59,303.68 | $59,303.68 | 1 | — | — |
| 2019-04-08 | $58,027.08 | $58,027.08 | 1 | — | — |
| 2019-04-05 | $69,632.49 | $69,632.49 | 1 | — | — |
| 2019-04-04 | $78,916.83 | $78,916.83 | 1 | — | — |
| 2019-04-03 | $77,176.02 | $77,176.02 | 3 | — | — |
| 2019-04-02 | $71,953.58 | $71,953.58 | 1 | — | — |
| 2019-04-01 | $66,150.87 | $66,150.87 | 2 | — | — |
| 2019-03-29 | $55,706.00 | $55,706.00 | 0 | — | — |
| 2019-03-28 | $53,733.07 | $53,733.07 | 0 | — | — |
| 2019-03-27 | $56,924.57 | $56,924.57 | 0 | — | — |
| 2019-03-26 | $59,187.62 | $59,187.62 | 1 | — | — |
| 2019-03-25 | $54,243.71 | $54,243.71 | 1 | — | — |
| 2019-03-22 | $49,381.04 | $49,381.04 | 0 | — | — |
| 2019-03-21 | $49,903.29 | $49,903.29 | 0 | — | — |
| 2019-03-20 | $51,992.26 | $51,992.26 | 1 | — | — |
| 2019-03-19 | $55,938.11 | $55,938.11 | 0 | — | — |
| 2019-03-18 | $63,829.79 | $63,829.79 | 0 | — | — |
| 2019-03-15 | $58,027.08 | $58,027.08 | 1 | — | — |
| 2019-03-14 | $54,661.51 | $54,661.51 | 1 | — | — |
| 2019-03-13 | $55,706.00 | $55,706.00 | 1 | — | — |
| 2019-03-12 | $62,785.30 | $62,785.30 | 1 | — | — |
| 2019-03-11 | $63,829.79 | $63,829.79 | 0 | — | — |
| 2019-03-08 | $62,669.25 | $62,669.25 | 0 | — | — |
| 2019-03-07 | $61,508.70 | $61,508.70 | 0 | — | — |
| 2019-03-06 | $58,027.08 | $58,027.08 | 1 | — | — |
| 2019-03-05 | $64,990.33 | $64,990.33 | 1 | — | — |
| 2019-03-04 | $70,793.04 | $70,793.04 | 1 | — | — |
| 2019-03-01 | $75,435.20 | $75,435.20 | 3 | — | — |
| 2019-02-28 | $69,632.49 | $69,632.49 | 2 | — | — |
| 2019-02-27 | $73,114.12 | $73,114.12 | 0 | — | — |
| 2019-02-26 | $73,462.28 | $73,462.28 | 2 | — | — |
| 2019-02-25 | $58,027.08 | $58,027.08 | 1 | — | — |
| 2019-02-22 | $52,572.54 | $52,572.54 | 1 | — | — |
| 2019-02-21 | $81,237.91 | $81,237.91 | 0 | — | — |
| 2019-02-20 | $81,179.88 | $81,179.88 | 1 | — | — |
| 2019-02-19 | $84,139.27 | $84,139.27 | 2 | — | — |
| 2019-02-15 | $82,978.73 | $82,978.73 | 3 | — | — |
| 2019-02-14 | $75,203.09 | $75,203.09 | 1 | — | — |
| 2019-02-13 | $67,311.41 | $67,311.41 | 1 | — | — |
| 2019-02-12 | $61,972.92 | $61,972.92 | 1 | — | — |
| 2019-02-11 | $57,980.66 | $57,980.66 | 0 | — | — |
| 2019-02-08 | $50,947.78 | $50,947.78 | 2 | — | — |
| 2019-02-07 | $49,671.18 | $49,671.18 | 2 | — | — |
| 2019-02-06 | $43,520.31 | $43,520.31 | 0 | — | — |
| 2019-02-05 | $43,404.25 | $43,404.25 | 0 | — | — |
| 2019-02-04 | $35,048.36 | $35,048.36 | 0 | — | — |
| 2019-02-01 | $35,048.36 | $35,048.36 | 0 | — | — |
| 2019-01-31 | $38,878.14 | $38,878.14 | 0 | — | — |
| 2019-01-30 | $38,878.14 | $38,878.14 | 0 | — | — |
| 2019-01-29 | $38,878.14 | $38,878.14 | 0 | — | — |
| 2019-01-28 | $38,878.14 | $38,878.14 | 0 | — | — |
| 2019-01-25 | $38,878.14 | $38,878.14 | 0 | — | — |
| 2019-01-24 | $43,520.31 | $43,520.31 | 0 | — | — |
| 2019-01-23 | $40,618.96 | $40,618.96 | 0 | — | — |
| 2019-01-22 | $40,618.96 | $40,618.96 | 0 | — | — |
| 2019-01-18 | $40,618.96 | $40,618.96 | 0 | — | — |
| 2019-01-17 | $43,520.31 | $43,520.31 | 0 | — | — |
| 2019-01-16 | $29,013.54 | $29,013.54 | 0 | — | — |
| 2019-01-15 | $37,137.33 | $37,137.33 | 0 | — | — |
| 2019-01-14 | $34,235.98 | $34,235.98 | 0 | — | — |
| 2019-01-11 | $34,235.98 | $34,235.98 | 0 | — | — |
| 2019-01-10 | $34,235.98 | $34,235.98 | 0 | — | — |
| 2019-01-09 | $29,013.54 | $29,013.54 | 0 | — | — |
| 2019-01-08 | $29,013.54 | $29,013.54 | 0 | — | — |
| 2019-01-07 | $29,013.54 | $29,013.54 | 0 | — | — |
| 2019-01-04 | $29,013.54 | $29,013.54 | 0 | — | — |
| 2019-01-03 | $29,013.54 | $29,013.54 | 0 | — | — |
| 2019-01-02 | $31,334.62 | $31,334.62 | 0 | — | — |