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
- 2018-01-25 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 | $16,704.00 | $16,704.00 | 88 | — | — |
| 2019-12-30 | $16,776.00 | $16,776.00 | 40 | — | — |
| 2019-12-27 | $18,000.00 | $18,000.00 | 33 | — | — |
| 2019-12-26 | $19,620.00 | $19,620.00 | 57 | — | — |
| 2019-12-24 | $20,484.00 | $20,484.00 | 27 | — | — |
| 2019-12-23 | $19,152.00 | $19,152.00 | 47 | — | — |
| 2019-12-20 | $18,180.00 | $18,180.00 | 35 | — | — |
| 2019-12-19 | $17,604.00 | $17,604.00 | 20 | — | — |
| 2019-12-18 | $17,280.00 | $17,280.00 | 33 | — | — |
| 2019-12-17 | $17,496.00 | $17,496.00 | 85 | — | — |
| 2019-12-16 | $16,884.00 | $16,884.00 | 24 | — | — |
| 2019-12-13 | $15,696.00 | $15,696.00 | 28 | — | — |
| 2019-12-12 | $15,912.00 | $15,912.00 | 50 | — | — |
| 2019-12-11 | $16,272.00 | $16,272.00 | 25 | — | — |
| 2019-12-10 | $15,624.00 | $15,624.00 | 11 | — | — |
| 2019-12-09 | $16,200.00 | $16,200.00 | 17 | — | — |
| 2019-12-06 | $15,660.00 | $15,660.00 | 9 | — | — |
| 2019-12-05 | $14,868.00 | $14,868.00 | 24 | — | — |
| 2019-12-04 | $14,328.00 | $14,328.00 | 46 | — | — |
| 2019-12-03 | $15,696.00 | $15,696.00 | 28 | — | — |
| 2019-12-02 | $15,084.00 | $15,084.00 | 23 | — | — |
| 2019-11-29 | $14,256.00 | $14,256.00 | 30 | — | — |
| 2019-11-27 | $13,644.00 | $13,644.00 | 5 | — | — |
| 2019-11-26 | $13,428.00 | $13,428.00 | 14 | — | — |
| 2019-11-25 | $14,652.00 | $14,652.00 | 7 | — | — |
| 2019-11-22 | $14,220.00 | $14,220.00 | 7 | — | — |
| 2019-11-21 | $14,040.00 | $14,040.00 | 7 | — | — |
| 2019-11-20 | $14,652.00 | $14,652.00 | 10 | — | — |
| 2019-11-19 | $14,796.00 | $14,796.00 | 13 | — | — |
| 2019-11-18 | $14,328.00 | $14,328.00 | 27 | — | — |
| 2019-11-15 | $15,696.00 | $15,696.00 | 10 | — | — |
| 2019-11-14 | $15,696.00 | $15,696.00 | 18 | — | — |
| 2019-11-13 | $16,848.00 | $16,848.00 | 15 | — | — |
| 2019-11-12 | $17,244.00 | $17,244.00 | 46 | — | — |
| 2019-11-11 | $17,460.00 | $17,460.00 | 53 | — | — |
| 2019-11-08 | $18,792.00 | $18,792.00 | 4 | — | — |
| 2019-11-07 | $18,936.00 | $18,936.00 | 47 | — | — |
| 2019-11-06 | $18,468.00 | $18,468.00 | 9 | — | — |
| 2019-11-05 | $18,576.00 | $18,576.00 | 4 | — | — |
| 2019-11-04 | $18,900.00 | $18,900.00 | 5 | — | — |
| 2019-11-01 | $18,900.00 | $18,900.00 | 30 | — | — |
| 2019-10-31 | $18,252.00 | $18,252.00 | 4 | — | — |
| 2019-10-30 | $18,108.00 | $18,108.00 | 16 | — | — |
| 2019-10-29 | $17,496.00 | $17,496.00 | 19 | — | — |
| 2019-10-28 | $17,676.00 | $17,676.00 | 183 | — | — |
| 2019-10-25 | $17,280.00 | $17,280.00 | 3 | — | — |
| 2019-10-24 | $17,640.00 | $17,640.00 | 7 | — | — |
| 2019-10-23 | $17,820.00 | $17,820.00 | 2 | — | — |
| 2019-10-22 | $17,892.00 | $17,892.00 | 3 | — | — |
| 2019-10-21 | $18,396.00 | $18,396.00 | 13 | — | — |
| 2019-10-18 | $18,072.00 | $18,072.00 | 18 | — | — |
| 2019-10-17 | $16,488.00 | $16,488.00 | 7 | — | — |
| 2019-10-16 | $16,632.00 | $16,632.00 | 3 | — | — |
| 2019-10-15 | $16,560.00 | $16,560.00 | 3 | — | — |
| 2019-10-14 | $16,308.00 | $16,308.00 | 6 | — | — |
| 2019-10-11 | $17,064.00 | $17,064.00 | 12 | — | — |
| 2019-10-10 | $16,740.00 | $16,740.00 | 6 | — | — |
| 2019-10-09 | $16,488.00 | $16,488.00 | 6 | — | — |
| 2019-10-08 | $15,768.00 | $15,768.00 | 18 | — | — |
| 2019-10-07 | $16,200.00 | $16,200.00 | 12 | — | — |
| 2019-10-04 | $15,732.00 | $15,732.00 | 4 | — | — |
| 2019-10-03 | $15,696.00 | $15,696.00 | 3 | — | — |
| 2019-10-02 | $15,552.00 | $15,552.00 | 7 | — | — |
| 2019-10-01 | $15,696.00 | $15,696.00 | 11 | — | — |
| 2019-09-30 | $16,128.00 | $16,128.00 | 5 | — | — |
| 2019-09-27 | $16,056.00 | $16,056.00 | 6 | — | — |
| 2019-09-26 | $16,020.00 | $16,020.00 | 8 | — | — |
| 2019-09-25 | $16,920.00 | $16,920.00 | 13 | — | — |
| 2019-09-24 | $16,344.00 | $16,344.00 | 15 | — | — |
| 2019-09-23 | $16,560.00 | $16,560.00 | 11 | — | — |
| 2019-09-20 | $17,136.00 | $17,136.00 | 41 | — | — |
| 2019-09-19 | $18,072.00 | $18,072.00 | 8 | — | — |
| 2019-09-18 | $18,288.00 | $18,288.00 | 9 | — | — |
| 2019-09-17 | $19,296.00 | $19,296.00 | 15 | — | — |
| 2019-09-16 | $18,900.00 | $18,900.00 | 14 | — | — |
| 2019-09-13 | $19,152.00 | $19,152.00 | 7 | — | — |
| 2019-09-12 | $18,864.00 | $18,864.00 | 9 | — | — |
| 2019-09-11 | $19,224.00 | $19,224.00 | 14 | — | — |
| 2019-09-10 | $18,756.00 | $18,756.00 | 8 | — | — |
| 2019-09-09 | $17,964.00 | $17,964.00 | 8 | — | — |
| 2019-09-06 | $17,172.00 | $17,172.00 | 7 | — | — |
| 2019-09-05 | $17,892.00 | $17,892.00 | 4 | — | — |
| 2019-09-04 | $17,352.00 | $17,352.00 | 6 | — | — |
| 2019-09-03 | $17,424.00 | $17,424.00 | 7 | — | — |
| 2019-08-30 | $17,712.00 | $17,712.00 | 8 | — | — |
| 2019-08-29 | $17,892.00 | $17,892.00 | 6 | — | — |
| 2019-08-28 | $18,216.00 | $18,216.00 | 15 | — | — |
| 2019-08-27 | $17,856.00 | $17,856.00 | 32 | — | — |
| 2019-08-26 | $17,136.00 | $17,136.00 | 14 | — | — |
| 2019-08-23 | $16,236.00 | $16,236.00 | 45 | — | — |
| 2019-08-22 | $17,028.00 | $17,028.00 | 28 | — | — |
| 2019-08-21 | $16,380.00 | $16,380.00 | 23 | — | — |
| 2019-08-20 | $14,904.00 | $14,904.00 | 20 | — | — |
| 2019-08-19 | $13,644.00 | $13,644.00 | 10 | — | — |
| 2019-08-16 | $12,312.00 | $12,312.00 | 9 | — | — |
| 2019-08-15 | $11,772.00 | $11,772.00 | 6 | — | — |
| 2019-08-14 | $11,628.00 | $11,628.00 | 16 | — | — |
| 2019-08-13 | $11,592.00 | $11,592.00 | 7 | — | — |
| 2019-08-12 | $11,376.00 | $11,376.00 | 4 | — | — |
| 2019-08-09 | $11,232.00 | $11,232.00 | 6 | — | — |
| 2019-08-08 | $11,664.00 | $11,664.00 | 10 | — | — |
| 2019-08-07 | $11,340.00 | $11,340.00 | 19 | — | — |
| 2019-08-06 | $11,412.00 | $11,412.00 | 9 | — | — |
| 2019-08-05 | $11,232.00 | $11,232.00 | 9 | — | — |
| 2019-08-02 | $12,456.00 | $12,456.00 | 13 | — | — |
| 2019-08-01 | $12,492.00 | $12,492.00 | 34 | — | — |
| 2019-07-31 | $13,644.00 | $13,644.00 | 22 | — | — |
| 2019-07-30 | $15,084.00 | $15,084.00 | 16 | — | — |
| 2019-07-29 | $14,688.00 | $14,688.00 | 17 | — | — |
| 2019-07-26 | $14,004.00 | $14,004.00 | 30 | — | — |
| 2019-07-25 | $13,932.00 | $13,932.00 | 9 | — | — |
| 2019-07-24 | $14,868.00 | $14,868.00 | 7 | — | — |
| 2019-07-23 | $14,976.00 | $14,976.00 | 4 | — | — |
| 2019-07-22 | $15,300.00 | $15,300.00 | 4 | — | — |
| 2019-07-19 | $15,552.00 | $15,552.00 | 5 | — | — |
| 2019-07-18 | $15,624.00 | $15,624.00 | 5 | — | — |
| 2019-07-17 | $16,236.00 | $16,236.00 | 16 | — | — |
| 2019-07-16 | $17,676.00 | $17,676.00 | 20 | — | — |
| 2019-07-15 | $17,964.00 | $17,964.00 | 5 | — | — |
| 2019-07-12 | $17,748.00 | $17,748.00 | 16 | — | — |
| 2019-07-11 | $16,992.00 | $16,992.00 | 8 | — | — |
| 2019-07-10 | $17,928.00 | $17,928.00 | 10 | — | — |
| 2019-07-09 | $18,576.00 | $18,576.00 | 15 | — | — |
| 2019-07-08 | $18,828.00 | $18,828.00 | 7 | — | — |
| 2019-07-05 | $19,440.00 | $19,440.00 | 17 | — | — |
| 2019-07-03 | $20,160.00 | $20,160.00 | 14 | — | — |
| 2019-07-02 | $21,204.00 | $21,204.00 | 19 | — | — |
| 2019-07-01 | $21,564.00 | $21,564.00 | 15 | — | — |
| 2019-06-28 | $21,564.00 | $21,564.00 | 175 | — | — |
| 2019-06-27 | $20,016.00 | $20,016.00 | 15 | — | — |
| 2019-06-26 | $20,484.00 | $20,484.00 | 13 | — | — |
| 2019-06-25 | $21,672.00 | $21,672.00 | 10 | — | — |
| 2019-06-24 | $21,960.00 | $21,960.00 | 8 | — | — |
| 2019-06-21 | $22,464.00 | $22,464.00 | 10 | — | — |
| 2019-06-20 | $23,544.00 | $23,544.00 | 9 | — | — |
| 2019-06-19 | $23,472.00 | $23,472.00 | 7 | — | — |
| 2019-06-18 | $23,184.00 | $23,184.00 | 11 | — | — |
| 2019-06-17 | $22,752.00 | $22,752.00 | 8 | — | — |
| 2019-06-14 | $22,464.00 | $22,464.00 | 9 | — | — |
| 2019-06-13 | $22,716.00 | $22,716.00 | 14 | — | — |
| 2019-06-12 | $21,960.00 | $21,960.00 | 10 | — | — |
| 2019-06-11 | $22,032.00 | $22,032.00 | 10 | — | — |
| 2019-06-10 | $22,680.00 | $22,680.00 | 18 | — | — |
| 2019-06-07 | $22,284.00 | $22,284.00 | 10 | — | — |
| 2019-06-06 | $22,320.00 | $22,320.00 | 6 | — | — |
| 2019-06-05 | $22,572.00 | $22,572.00 | 12 | — | — |
| 2019-06-04 | $23,868.00 | $23,868.00 | 11 | — | — |
| 2019-06-03 | $24,300.00 | $24,300.00 | 9 | — | — |
| 2019-05-31 | $24,228.00 | $24,228.00 | 12 | — | — |
| 2019-05-30 | $25,164.00 | $25,164.00 | 13 | — | — |
| 2019-05-29 | $23,724.00 | $23,724.00 | 10 | — | — |
| 2019-05-28 | $23,688.00 | $23,688.00 | 6 | — | — |
| 2019-05-24 | $24,228.00 | $24,228.00 | 5 | — | — |
| 2019-05-23 | $24,300.00 | $24,300.00 | 8 | — | — |
| 2019-05-22 | $25,092.00 | $25,092.00 | 6 | — | — |
| 2019-05-21 | $25,200.00 | $25,200.00 | 13 | — | — |
| 2019-05-20 | $24,876.00 | $24,876.00 | 13 | — | — |
| 2019-05-17 | $24,840.00 | $24,840.00 | 7 | — | — |
| 2019-05-16 | $25,200.00 | $25,200.00 | 13 | — | — |
| 2019-05-15 | $24,948.00 | $24,948.00 | 7 | — | — |
| 2019-05-14 | $24,696.00 | $24,696.00 | 8 | — | — |
| 2019-05-13 | $24,300.00 | $24,300.00 | 11 | — | — |
| 2019-05-10 | $24,480.00 | $24,480.00 | 12 | — | — |
| 2019-05-09 | $24,480.00 | $24,480.00 | 7 | — | — |
| 2019-05-08 | $25,056.00 | $25,056.00 | 9 | — | — |
| 2019-05-07 | $24,804.00 | $24,804.00 | 8 | — | — |
| 2019-05-06 | $25,200.00 | $25,200.00 | 16 | — | — |
| 2019-05-03 | $25,056.00 | $25,056.00 | 32 | — | — |
| 2019-05-02 | $25,200.00 | $25,200.00 | 7 | — | — |
| 2019-05-01 | $25,380.00 | $25,380.00 | 21 | — | — |
| 2019-04-30 | $25,920.00 | $25,920.00 | 11 | — | — |
| 2019-04-29 | $25,956.00 | $25,956.00 | 7 | — | — |
| 2019-04-26 | $25,740.00 | $25,740.00 | 8 | — | — |
| 2019-04-25 | $25,992.00 | $25,992.00 | 8 | — | — |
| 2019-04-24 | $26,100.00 | $26,100.00 | 19 | — | — |
| 2019-04-23 | $26,136.00 | $26,136.00 | 18 | — | — |
| 2019-04-22 | $25,668.00 | $25,668.00 | 23 | — | — |
| 2019-04-18 | $26,388.00 | $26,388.00 | 10 | — | — |
| 2019-04-17 | $26,208.00 | $26,208.00 | 11 | — | — |
| 2019-04-16 | $26,568.00 | $26,568.00 | 16 | — | — |
| 2019-04-15 | $26,640.00 | $26,640.00 | 9 | — | — |
| 2019-04-12 | $27,000.00 | $27,000.00 | 30 | — | — |
| 2019-04-11 | $27,756.00 | $27,756.00 | 18 | — | — |
| 2019-04-10 | $27,684.00 | $27,684.00 | 23 | — | — |
| 2019-04-09 | $27,432.00 | $27,432.00 | 59 | — | — |
| 2019-04-08 | $27,720.00 | $27,720.00 | 15 | — | — |
| 2019-04-05 | $28,080.00 | $28,080.00 | 42 | — | — |
| 2019-04-04 | $28,368.00 | $28,368.00 | 19 | — | — |
| 2019-04-03 | $28,332.00 | $28,332.00 | 32 | — | — |
| 2019-04-02 | $28,188.00 | $28,188.00 | 20 | — | — |
| 2019-04-01 | $28,548.00 | $28,548.00 | 29 | — | — |
| 2019-03-29 | $28,260.00 | $28,260.00 | 51 | — | — |
| 2019-03-28 | $28,368.00 | $28,368.00 | 31 | — | — |
| 2019-03-27 | $27,972.00 | $27,972.00 | 37 | — | — |
| 2019-03-26 | $27,612.00 | $27,612.00 | 21 | — | — |
| 2019-03-25 | $27,792.00 | $27,792.00 | 35 | — | — |
| 2019-03-22 | $27,936.00 | $27,936.00 | 43 | — | — |
| 2019-03-21 | $28,332.00 | $28,332.00 | 48 | — | — |
| 2019-03-20 | $28,188.00 | $28,188.00 | 27 | — | — |
| 2019-03-19 | $29,664.00 | $29,664.00 | 59 | — | — |
| 2019-03-18 | $28,800.00 | $28,800.00 | 66 | — | — |
| 2019-03-15 | $28,116.00 | $28,116.00 | 80 | — | — |
| 2019-03-14 | $27,144.00 | $27,144.00 | 62 | — | — |
| 2019-03-13 | $26,856.00 | $26,856.00 | 28 | — | — |
| 2019-03-12 | $26,352.00 | $26,352.00 | 52 | — | — |
| 2019-03-11 | $26,352.00 | $26,352.00 | 15 | — | — |
| 2019-03-08 | $26,604.00 | $26,604.00 | 21 | — | — |
| 2019-03-07 | $29,736.00 | $29,736.00 | 11 | — | — |
| 2019-03-06 | $28,620.00 | $28,620.00 | 22 | — | — |
| 2019-03-05 | $30,420.00 | $30,420.00 | 80 | — | — |
| 2019-03-04 | $30,564.00 | $30,564.00 | 37 | — | — |
| 2019-03-01 | $30,528.00 | $30,528.00 | 54 | — | — |
| 2019-02-28 | $30,636.00 | $30,636.00 | 19 | — | — |
| 2019-02-27 | $30,456.00 | $30,456.00 | 25 | — | — |
| 2019-02-26 | $30,492.00 | $30,492.00 | 22 | — | — |
| 2019-02-25 | $29,088.00 | $29,088.00 | 21 | — | — |
| 2019-02-22 | $29,484.00 | $29,484.00 | 20 | — | — |
| 2019-02-21 | $26,244.00 | $26,244.00 | 23 | — | — |
| 2019-02-20 | $26,424.00 | $26,424.00 | 12 | — | — |
| 2019-02-19 | $25,776.00 | $25,776.00 | 15 | — | — |
| 2019-02-15 | $25,488.00 | $25,488.00 | 24 | — | — |
| 2019-02-14 | $23,976.00 | $23,976.00 | 25 | — | — |
| 2019-02-13 | $22,896.00 | $22,896.00 | 7 | — | — |
| 2019-02-12 | $22,212.00 | $22,212.00 | 9 | — | — |
| 2019-02-11 | $22,104.00 | $22,104.00 | 14 | — | — |
| 2019-02-08 | $23,148.00 | $23,148.00 | 29 | — | — |
| 2019-02-07 | $20,628.00 | $20,628.00 | 7 | — | — |
| 2019-02-06 | $20,700.00 | $20,700.00 | 29 | — | — |
| 2019-02-05 | $20,448.00 | $20,448.00 | 12 | — | — |
| 2019-02-04 | $20,052.00 | $20,052.00 | 7 | — | — |
| 2019-02-01 | $20,016.00 | $20,016.00 | 4 | — | — |
| 2019-01-31 | $19,260.00 | $19,260.00 | 6 | — | — |
| 2019-01-30 | $19,188.00 | $19,188.00 | 11 | — | — |
| 2019-01-29 | $19,080.00 | $19,080.00 | 10 | — | — |
| 2019-01-28 | $19,764.00 | $19,764.00 | 10 | — | — |
| 2019-01-25 | $20,016.00 | $20,016.00 | 4 | — | — |
| 2019-01-24 | $19,728.00 | $19,728.00 | 8 | — | — |
| 2019-01-23 | $19,620.00 | $19,620.00 | 15 | — | — |
| 2019-01-22 | $20,556.00 | $20,556.00 | 25 | — | — |
| 2019-01-18 | $20,052.00 | $20,052.00 | 28 | — | — |
| 2019-01-17 | $19,872.00 | $19,872.00 | 30 | — | — |
| 2019-01-16 | $20,880.00 | $20,880.00 | 24 | — | — |
| 2019-01-15 | $19,836.00 | $19,836.00 | 47 | — | — |
| 2019-01-14 | $17,928.00 | $17,928.00 | 18 | — | — |
| 2019-01-11 | $18,036.00 | $18,036.00 | 41 | — | — |
| 2019-01-10 | $18,108.00 | $18,108.00 | 17 | — | — |
| 2019-01-09 | $18,180.00 | $18,180.00 | 7 | — | — |
| 2019-01-08 | $18,288.00 | $18,288.00 | 14 | — | — |
| 2019-01-07 | $18,684.00 | $18,684.00 | 18 | — | — |
| 2019-01-04 | $18,108.00 | $18,108.00 | 18 | — | — |
| 2019-01-03 | $16,776.00 | $16,776.00 | 16 | — | — |
| 2019-01-02 | $17,388.00 | $17,388.00 | 41 | — | — |