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
- 2018-09-27 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 | $268,375.00 | $268,375.00 | 0 | — | — |
| 2019-12-30 | $292,125.00 | $292,125.00 | 2 | — | — |
| 2019-12-27 | $211,375.00 | $211,375.00 | 0 | — | — |
| 2019-12-26 | $218,500.00 | $218,500.00 | 0 | — | — |
| 2019-12-24 | $220,875.00 | $220,875.00 | 0 | — | — |
| 2019-12-23 | $206,625.00 | $206,625.00 | 0 | — | — |
| 2019-12-20 | $213,750.00 | $213,750.00 | 0 | — | — |
| 2019-12-19 | $211,375.00 | $211,375.00 | 0 | — | — |
| 2019-12-18 | $206,625.00 | $206,625.00 | 0 | — | — |
| 2019-12-17 | $182,875.00 | $182,875.00 | 0 | — | — |
| 2019-12-16 | $185,250.00 | $185,250.00 | 1 | — | — |
| 2019-12-13 | $187,625.00 | $187,625.00 | 2 | — | — |
| 2019-12-12 | $213,750.00 | $213,750.00 | 0 | — | — |
| 2019-12-11 | $211,375.00 | $211,375.00 | 1 | — | — |
| 2019-12-10 | $237,500.00 | $237,500.00 | 1 | — | — |
| 2019-12-09 | $254,125.00 | $254,125.00 | 0 | — | — |
| 2019-12-06 | $287,375.00 | $287,375.00 | 0 | — | — |
| 2019-12-05 | $311,125.00 | $311,125.00 | 0 | — | — |
| 2019-12-04 | $325,375.00 | $325,375.00 | 0 | — | — |
| 2019-12-03 | $289,750.00 | $289,750.00 | 0 | — | — |
| 2019-12-02 | $315,875.00 | $315,875.00 | 0 | — | — |
| 2019-11-29 | $301,625.00 | $301,625.00 | 0 | — | — |
| 2019-11-27 | $339,625.00 | $339,625.00 | 0 | — | — |
| 2019-11-26 | $344,375.00 | $344,375.00 | 0 | — | — |
| 2019-11-25 | $339,625.00 | $339,625.00 | 0 | — | — |
| 2019-11-22 | $334,875.00 | $334,875.00 | 0 | — | — |
| 2019-11-21 | $320,625.00 | $320,625.00 | 0 | — | — |
| 2019-11-20 | $346,750.00 | $346,750.00 | 0 | — | — |
| 2019-11-19 | $351,500.00 | $351,500.00 | 0 | — | — |
| 2019-11-18 | $368,125.00 | $368,125.00 | 0 | — | — |
| 2019-11-15 | $363,375.00 | $363,375.00 | 0 | — | — |
| 2019-11-14 | $368,125.00 | $368,125.00 | 0 | — | — |
| 2019-11-13 | $361,000.00 | $361,000.00 | 0 | — | — |
| 2019-11-12 | $377,625.00 | $377,625.00 | 0 | — | — |
| 2019-11-11 | $368,125.00 | $368,125.00 | 0 | — | — |
| 2019-11-08 | $391,875.00 | $391,875.00 | 0 | — | — |
| 2019-11-07 | $399,000.00 | $399,000.00 | 0 | — | — |
| 2019-11-06 | $346,750.00 | $346,750.00 | 0 | — | — |
| 2019-11-05 | $361,000.00 | $361,000.00 | 0 | — | — |
| 2019-11-04 | $346,750.00 | $346,750.00 | 0 | — | — |
| 2019-11-01 | $332,500.00 | $332,500.00 | 0 | — | — |
| 2019-10-31 | $358,625.00 | $358,625.00 | 0 | — | — |
| 2019-10-30 | $358,625.00 | $358,625.00 | 0 | — | — |
| 2019-10-29 | $325,375.00 | $325,375.00 | 0 | — | — |
| 2019-10-28 | $361,000.00 | $361,000.00 | 0 | — | — |
| 2019-10-25 | $372,875.00 | $372,875.00 | 0 | — | — |
| 2019-10-24 | $384,750.00 | $384,750.00 | 0 | — | — |
| 2019-10-23 | $377,625.00 | $377,625.00 | 0 | — | — |
| 2019-10-22 | $349,125.00 | $349,125.00 | 0 | — | — |
| 2019-10-21 | $323,000.00 | $323,000.00 | 0 | — | — |
| 2019-10-18 | $318,250.00 | $318,250.00 | 0 | — | — |
| 2019-10-17 | $342,000.00 | $342,000.00 | 0 | — | — |
| 2019-10-16 | $349,125.00 | $349,125.00 | 0 | — | — |
| 2019-10-15 | $337,250.00 | $337,250.00 | 2 | — | — |
| 2019-10-14 | $273,125.00 | $273,125.00 | 0 | — | — |
| 2019-10-11 | $289,750.00 | $289,750.00 | 0 | — | — |
| 2019-10-10 | $268,375.00 | $268,375.00 | 0 | — | — |
| 2019-10-09 | $285,000.00 | $285,000.00 | 0 | — | — |
| 2019-10-08 | $280,250.00 | $280,250.00 | 0 | — | — |
| 2019-10-07 | $280,250.00 | $280,250.00 | 0 | — | — |
| 2019-10-04 | $299,250.00 | $299,250.00 | 0 | — | — |
| 2019-10-03 | $270,750.00 | $270,750.00 | 0 | — | — |
| 2019-10-02 | $277,875.00 | $277,875.00 | 1 | — | — |
| 2019-10-01 | $301,625.00 | $301,625.00 | 1 | — | — |
| 2019-09-30 | $332,500.00 | $332,500.00 | 0 | — | — |
| 2019-09-27 | $375,250.00 | $375,250.00 | 1 | — | — |
| 2019-09-26 | $327,750.00 | $327,750.00 | 0 | — | — |
| 2019-09-25 | $330,125.00 | $330,125.00 | 1 | — | — |
| 2019-09-24 | $323,000.00 | $323,000.00 | 0 | — | — |
| 2019-09-23 | $349,125.00 | $349,125.00 | 0 | — | — |
| 2019-09-20 | $353,875.00 | $353,875.00 | 0 | — | — |
| 2019-09-19 | $353,875.00 | $353,875.00 | 1 | — | — |
| 2019-09-18 | $387,125.00 | $387,125.00 | 0 | — | — |
| 2019-09-17 | $403,750.00 | $403,750.00 | 0 | — | — |
| 2019-09-16 | $401,375.00 | $401,375.00 | 0 | — | — |
| 2019-09-13 | $410,875.00 | $410,875.00 | 0 | — | — |
| 2019-09-12 | $399,000.00 | $399,000.00 | 0 | — | — |
| 2019-09-11 | $441,750.00 | $441,750.00 | 1 | — | — |
| 2019-09-10 | $401,375.00 | $401,375.00 | 1 | — | — |
| 2019-09-09 | $339,625.00 | $339,625.00 | 0 | — | — |
| 2019-09-06 | $365,750.00 | $365,750.00 | 0 | — | — |
| 2019-09-05 | $363,375.00 | $363,375.00 | 0 | — | — |
| 2019-09-04 | $353,875.00 | $353,875.00 | 0 | — | — |
| 2019-09-03 | $356,250.00 | $356,250.00 | 0 | — | — |
| 2019-08-30 | $365,750.00 | $365,750.00 | 0 | — | — |
| 2019-08-29 | $372,875.00 | $372,875.00 | 0 | — | — |
| 2019-08-28 | $356,250.00 | $356,250.00 | 1 | — | — |
| 2019-08-27 | $391,875.00 | $391,875.00 | 0 | — | — |
| 2019-08-26 | $425,125.00 | $425,125.00 | 0 | — | — |
| 2019-08-23 | $444,125.00 | $444,125.00 | 0 | — | — |
| 2019-08-22 | $472,625.00 | $472,625.00 | 0 | — | — |
| 2019-08-21 | $496,375.00 | $496,375.00 | 0 | — | — |
| 2019-08-20 | $496,375.00 | $496,375.00 | 1 | — | — |
| 2019-08-19 | $446,500.00 | $446,500.00 | 0 | — | — |
| 2019-08-16 | $427,500.00 | $427,500.00 | 1 | — | — |
| 2019-08-15 | $465,500.00 | $465,500.00 | 2 | — | — |
| 2019-08-14 | $351,500.00 | $351,500.00 | 3 | — | — |
| 2019-08-13 | $287,375.00 | $287,375.00 | 4 | — | — |
| 2019-08-12 | $669,750.00 | $669,750.00 | 0 | — | — |
| 2019-08-09 | $648,375.00 | $648,375.00 | 0 | — | — |
| 2019-08-08 | $643,625.00 | $643,625.00 | 0 | — | — |
| 2019-08-07 | $636,500.00 | $636,500.00 | 0 | — | — |
| 2019-08-06 | $646,000.00 | $646,000.00 | 0 | — | — |
| 2019-08-05 | $641,250.00 | $641,250.00 | 0 | — | — |
| 2019-08-02 | $676,875.00 | $676,875.00 | 0 | — | — |
| 2019-08-01 | $684,000.00 | $684,000.00 | 0 | — | — |
| 2019-07-31 | $672,125.00 | $672,125.00 | 0 | — | — |
| 2019-07-30 | $684,000.00 | $684,000.00 | 0 | — | — |
| 2019-07-29 | $676,875.00 | $676,875.00 | 0 | — | — |
| 2019-07-26 | $648,375.00 | $648,375.00 | 0 | — | — |
| 2019-07-25 | $653,125.00 | $653,125.00 | 0 | — | — |
| 2019-07-24 | $655,500.00 | $655,500.00 | 0 | — | — |
| 2019-07-23 | $646,000.00 | $646,000.00 | 0 | — | — |
| 2019-07-22 | $643,625.00 | $643,625.00 | 0 | — | — |
| 2019-07-19 | $650,750.00 | $650,750.00 | 0 | — | — |
| 2019-07-18 | $655,500.00 | $655,500.00 | 1 | — | — |
| 2019-07-17 | $693,500.00 | $693,500.00 | 0 | — | — |
| 2019-07-16 | $743,375.00 | $743,375.00 | 0 | — | — |
| 2019-07-15 | $752,875.00 | $752,875.00 | 1 | — | — |
| 2019-07-12 | $783,750.00 | $783,750.00 | 0 | — | — |
| 2019-07-11 | $798,000.00 | $798,000.00 | 0 | — | — |
| 2019-07-10 | $828,875.00 | $828,875.00 | 0 | — | — |
| 2019-07-09 | $814,625.00 | $814,625.00 | 0 | — | — |
| 2019-07-08 | $821,750.00 | $821,750.00 | 0 | — | — |
| 2019-07-05 | $847,875.00 | $847,875.00 | 0 | — | — |
| 2019-07-03 | $807,500.00 | $807,500.00 | 0 | — | — |
| 2019-07-02 | $833,625.00 | $833,625.00 | 0 | — | — |
| 2019-07-01 | $831,250.00 | $831,250.00 | 0 | — | — |
| 2019-06-28 | $859,750.00 | $859,750.00 | 0 | — | — |
| 2019-06-27 | $812,250.00 | $812,250.00 | 0 | — | — |
| 2019-06-26 | $826,500.00 | $826,500.00 | 0 | — | — |
| 2019-06-25 | $819,375.00 | $819,375.00 | 0 | — | — |
| 2019-06-24 | $800,375.00 | $800,375.00 | 0 | — | — |
| 2019-06-21 | $807,500.00 | $807,500.00 | 0 | — | — |
| 2019-06-20 | $817,000.00 | $817,000.00 | 0 | — | — |
| 2019-06-19 | $795,625.00 | $795,625.00 | 0 | — | — |
| 2019-06-18 | $771,875.00 | $771,875.00 | 0 | — | — |
| 2019-06-17 | $743,375.00 | $743,375.00 | 0 | — | — |
| 2019-06-14 | $781,375.00 | $781,375.00 | 0 | — | — |
| 2019-06-13 | $781,375.00 | $781,375.00 | 0 | — | — |
| 2019-06-12 | $726,750.00 | $726,750.00 | 0 | — | — |
| 2019-06-11 | $733,875.00 | $733,875.00 | 0 | — | — |
| 2019-06-10 | $807,500.00 | $807,500.00 | 0 | — | — |
| 2019-06-07 | $790,875.00 | $790,875.00 | 0 | — | — |
| 2019-06-06 | $795,625.00 | $795,625.00 | 0 | — | — |
| 2019-06-05 | $812,250.00 | $812,250.00 | 0 | — | — |
| 2019-06-04 | $831,250.00 | $831,250.00 | 0 | — | — |
| 2019-06-03 | $779,000.00 | $779,000.00 | 0 | — | — |
| 2019-05-31 | $817,000.00 | $817,000.00 | 0 | — | — |
| 2019-05-30 | $814,625.00 | $814,625.00 | 0 | — | — |
| 2019-05-29 | $831,250.00 | $831,250.00 | 1 | — | — |
| 2019-05-28 | $855,000.00 | $855,000.00 | 0 | — | — |
| 2019-05-24 | $883,500.00 | $883,500.00 | 0 | — | — |
| 2019-05-23 | $938,125.00 | $938,125.00 | 0 | — | — |
| 2019-05-22 | $1.03M | $1.03M | 0 | — | — |
| 2019-05-21 | $1.11M | $1.11M | 0 | — | — |
| 2019-05-20 | $1.13M | $1.13M | 0 | — | — |
| 2019-05-17 | $1.14M | $1.14M | 1 | — | — |
| 2019-05-16 | $1.08M | $1.08M | 0 | — | — |
| 2019-05-15 | $980,875.00 | $980,875.00 | 0 | — | — |
| 2019-05-14 | $992,750.00 | $992,750.00 | 0 | — | — |
| 2019-05-13 | $921,500.00 | $921,500.00 | 0 | — | — |
| 2019-05-10 | $961,875.00 | $961,875.00 | 0 | — | — |
| 2019-05-09 | $961,875.00 | $961,875.00 | 0 | — | — |
| 2019-05-08 | $966,625.00 | $966,625.00 | 0 | — | — |
| 2019-05-07 | $988,000.00 | $988,000.00 | 0 | — | — |
| 2019-05-06 | $980,875.00 | $980,875.00 | 0 | — | — |
| 2019-05-03 | $959,500.00 | $959,500.00 | 0 | — | — |
| 2019-05-02 | $1.05M | $1.05M | 0 | — | — |
| 2019-05-01 | $1.05M | $1.05M | 0 | — | — |
| 2019-04-30 | $1.02M | $1.02M | 0 | — | — |
| 2019-04-29 | $1.02M | $1.02M | 0 | — | — |
| 2019-04-26 | $1.14M | $1.14M | 1 | — | — |
| 2019-04-25 | $1.3M | $1.3M | 1 | — | — |
| 2019-04-24 | $1.2M | $1.2M | 1 | — | — |
| 2019-04-23 | $1.06M | $1.06M | 1 | — | — |
| 2019-04-22 | $997,500.00 | $997,500.00 | 0 | — | — |
| 2019-04-18 | $961,875.00 | $961,875.00 | 0 | — | — |
| 2019-04-17 | $964,250.00 | $964,250.00 | 1 | — | — |
| 2019-04-16 | $1M | $1M | 1 | — | — |
| 2019-04-15 | $907,250.00 | $907,250.00 | 0 | — | — |
| 2019-04-12 | $926,250.00 | $926,250.00 | 1 | — | — |
| 2019-04-11 | $828,875.00 | $828,875.00 | 0 | — | — |
| 2019-04-10 | $826,500.00 | $826,500.00 | 0 | — | — |
| 2019-04-09 | $838,375.00 | $838,375.00 | 0 | — | — |
| 2019-04-08 | $838,375.00 | $838,375.00 | 0 | — | — |
| 2019-04-05 | $821,750.00 | $821,750.00 | 1 | — | — |
| 2019-04-04 | $831,250.00 | $831,250.00 | 0 | — | — |
| 2019-04-03 | $828,875.00 | $828,875.00 | 1 | — | — |
| 2019-04-02 | $904,875.00 | $904,875.00 | 1 | — | — |
| 2019-04-01 | $864,500.00 | $864,500.00 | 2 | — | — |
| 2019-03-29 | $807,500.00 | $807,500.00 | 1 | — | — |
| 2019-03-28 | $847,875.00 | $847,875.00 | 1 | — | — |
| 2019-03-27 | $831,250.00 | $831,250.00 | 4 | — | — |
| 2019-03-26 | $945,250.00 | $945,250.00 | 0 | — | — |
| 2019-03-25 | $940,500.00 | $940,500.00 | 0 | — | — |
| 2019-03-22 | $938,125.00 | $938,125.00 | 0 | — | — |
| 2019-03-21 | $992,750.00 | $992,750.00 | 1 | — | — |
| 2019-03-20 | $926,250.00 | $926,250.00 | 0 | — | — |
| 2019-03-19 | $919,125.00 | $919,125.00 | 1 | — | — |
| 2019-03-18 | $950,000.00 | $950,000.00 | 2 | — | — |
| 2019-03-15 | $1.05M | $1.05M | 2 | — | — |
| 2019-03-14 | $1.56M | $1.56M | 0 | — | — |
| 2019-03-13 | $1.56M | $1.56M | 0 | — | — |
| 2019-03-12 | $1.56M | $1.56M | 0 | — | — |
| 2019-03-11 | $1.56M | $1.56M | 0 | — | — |
| 2019-03-08 | $1.57M | $1.57M | 0 | — | — |
| 2019-03-07 | $1.52M | $1.52M | 0 | — | — |
| 2019-03-06 | $1.52M | $1.52M | 0 | — | — |
| 2019-03-05 | $1.65M | $1.65M | 0 | — | — |
| 2019-03-04 | $1.66M | $1.66M | 0 | — | — |
| 2019-03-01 | $1.65M | $1.65M | 0 | — | — |
| 2019-02-28 | $1.6M | $1.6M | 0 | — | — |
| 2019-02-27 | $1.66M | $1.66M | 0 | — | — |
| 2019-02-26 | $1.69M | $1.69M | 0 | — | — |
| 2019-02-25 | $1.72M | $1.72M | 0 | — | — |
| 2019-02-22 | $1.69M | $1.69M | 0 | — | — |
| 2019-02-21 | $1.73M | $1.73M | 0 | — | — |
| 2019-02-20 | $1.75M | $1.75M | 0 | — | — |
| 2019-02-19 | $1.75M | $1.75M | 0 | — | — |
| 2019-02-15 | $1.75M | $1.75M | 0 | — | — |
| 2019-02-14 | $1.66M | $1.66M | 0 | — | — |
| 2019-02-13 | $1.65M | $1.65M | 0 | — | — |
| 2019-02-12 | $1.62M | $1.62M | 0 | — | — |
| 2019-02-11 | $1.65M | $1.65M | 0 | — | — |
| 2019-02-08 | $1.69M | $1.69M | 0 | — | — |
| 2019-02-07 | $1.59M | $1.59M | 0 | — | — |
| 2019-02-06 | $1.67M | $1.67M | 0 | — | — |
| 2019-02-05 | $1.75M | $1.75M | 0 | — | — |
| 2019-02-04 | $1.77M | $1.77M | 0 | — | — |
| 2019-02-01 | $1.75M | $1.75M | 0 | — | — |
| 2019-01-31 | $1.75M | $1.75M | 0 | — | — |
| 2019-01-30 | $1.74M | $1.74M | 0 | — | — |
| 2019-01-29 | $1.83M | $1.83M | 0 | — | — |
| 2019-01-28 | $1.93M | $1.93M | 0 | — | — |
| 2019-01-25 | $1.94M | $1.94M | 0 | — | — |
| 2019-01-24 | $2.01M | $2.01M | 0 | — | — |
| 2019-01-23 | $2.04M | $2.04M | 0 | — | — |
| 2019-01-22 | $1.97M | $1.97M | 0 | — | — |
| 2019-01-18 | $2.05M | $2.05M | 0 | — | — |
| 2019-01-17 | $2.14M | $2.14M | 0 | — | — |
| 2019-01-16 | $2.25M | $2.25M | 0 | — | — |
| 2019-01-15 | $2.31M | $2.31M | 0 | — | — |
| 2019-01-14 | $2.3M | $2.3M | 0 | — | — |
| 2019-01-11 | $2.33M | $2.33M | 0 | — | — |
| 2019-01-10 | $2.27M | $2.27M | 0 | — | — |
| 2019-01-09 | $2.3M | $2.3M | 0 | — | — |
| 2019-01-08 | $2.29M | $2.29M | 0 | — | — |
| 2019-01-07 | $2.21M | $2.21M | 0 | — | — |
| 2019-01-04 | $2.01M | $2.01M | 0 | — | — |
| 2019-01-03 | $1.97M | $1.97M | 0 | — | — |
| 2019-01-02 | $1.95M | $1.95M | 1 | — | — |