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
- 1995-10-12 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 | $10.60 | $10.60 | 59,570 | — | — |
| 2019-12-30 | $10.40 | $10.40 | 112,705 | — | — |
| 2019-12-27 | $10.80 | $10.80 | 113,135 | — | — |
| 2019-12-26 | $10.60 | $10.60 | 165,590 | — | — |
| 2019-12-24 | $10.00 | $10.00 | 21,270 | — | — |
| 2019-12-23 | $9.80 | $9.80 | 77,140 | — | — |
| 2019-12-20 | $9.60 | $9.60 | 74,165 | — | — |
| 2019-12-19 | $10.00 | $10.00 | 116,550 | — | — |
| 2019-12-18 | $10.40 | $10.40 | 295,340 | — | — |
| 2019-12-17 | $9.80 | $9.80 | 1,781,960 | — | — |
| 2019-12-16 | $15.40 | $15.40 | 80,950 | — | — |
| 2019-12-13 | $18.20 | $18.20 | 108,140 | — | — |
| 2019-12-12 | $14.00 | $14.00 | 92,170 | — | — |
| 2019-12-11 | $17.20 | $17.20 | 18,635 | — | — |
| 2019-12-10 | $17.60 | $17.60 | 98,380 | — | — |
| 2019-12-09 | $20.80 | $20.80 | 169,325 | — | — |
| 2019-12-06 | $18.20 | $18.20 | 3,275 | — | — |
| 2019-12-05 | $19.20 | $19.20 | 8,245 | — | — |
| 2019-12-04 | $18.20 | $18.20 | 1,985 | — | — |
| 2019-12-03 | $18.00 | $18.00 | 3,995 | — | — |
| 2019-12-02 | $17.60 | $17.60 | 7,950 | — | — |
| 2019-11-29 | $18.40 | $18.40 | 15,240 | — | — |
| 2019-11-27 | $18.40 | $18.40 | 1,570 | — | — |
| 2019-11-26 | $17.60 | $17.60 | 9,115 | — | — |
| 2019-11-25 | $18.60 | $18.60 | 14,905 | — | — |
| 2019-11-22 | $17.60 | $17.60 | 3,365 | — | — |
| 2019-11-21 | $17.60 | $17.60 | 6,150 | — | — |
| 2019-11-20 | $19.00 | $19.00 | 29,370 | — | — |
| 2019-11-19 | $17.00 | $17.00 | 2,130 | — | — |
| 2019-11-18 | $16.80 | $16.80 | 3,675 | — | — |
| 2019-11-15 | $16.80 | $16.80 | 3,290 | — | — |
| 2019-11-14 | $16.80 | $16.80 | 3,650 | — | — |
| 2019-11-13 | $16.60 | $16.60 | 11,505 | — | — |
| 2019-11-12 | $18.00 | $18.00 | 8,595 | — | — |
| 2019-11-11 | $17.80 | $17.80 | 6,275 | — | — |
| 2019-11-08 | $18.20 | $18.20 | 12,155 | — | — |
| 2019-11-07 | $21.00 | $21.00 | 7,955 | — | — |
| 2019-11-06 | $21.00 | $21.00 | 36,295 | — | — |
| 2019-11-05 | $24.40 | $24.40 | 9,125 | — | — |
| 2019-11-04 | $26.40 | $26.40 | 3,960 | — | — |
| 2019-11-01 | $26.40 | $26.40 | 1,695 | — | — |
| 2019-10-31 | $25.80 | $25.80 | 4,275 | — | — |
| 2019-10-30 | $25.60 | $25.60 | 7,760 | — | — |
| 2019-10-29 | $27.40 | $27.40 | 3,990 | — | — |
| 2019-10-28 | $29.00 | $29.00 | 1,685 | — | — |
| 2019-10-25 | $29.00 | $29.00 | 2,245 | — | — |
| 2019-10-24 | $28.80 | $28.80 | 2,665 | — | — |
| 2019-10-23 | $28.40 | $28.40 | 1,135 | — | — |
| 2019-10-22 | $28.60 | $28.60 | 1,915 | — | — |
| 2019-10-21 | $29.80 | $29.80 | 2,705 | — | — |
| 2019-10-18 | $29.60 | $29.60 | 3,890 | — | — |
| 2019-10-17 | $30.80 | $30.80 | 3,430 | — | — |
| 2019-10-16 | $31.40 | $31.40 | 850 | — | — |
| 2019-10-15 | $30.60 | $30.60 | 2,940 | — | — |
| 2019-10-14 | $29.60 | $29.60 | 3,115 | — | — |
| 2019-10-11 | $31.60 | $31.60 | 2,975 | — | — |
| 2019-10-10 | $31.00 | $31.00 | 2,425 | — | — |
| 2019-10-09 | $31.40 | $31.40 | 2,995 | — | — |
| 2019-10-08 | $32.60 | $32.60 | 1,590 | — | — |
| 2019-10-07 | $33.00 | $33.00 | 3,515 | — | — |
| 2019-10-04 | $31.80 | $31.80 | 5,475 | — | — |
| 2019-10-03 | $33.00 | $33.00 | 4,280 | — | — |
| 2019-10-02 | $30.20 | $30.20 | 12,325 | — | — |
| 2019-10-01 | $33.00 | $33.00 | 7,155 | — | — |
| 2019-09-30 | $34.00 | $34.00 | 13,070 | — | — |
| 2019-09-27 | $37.60 | $37.60 | 6,940 | — | — |
| 2019-09-26 | $39.40 | $39.40 | 6,790 | — | — |
| 2019-09-25 | $42.00 | $42.00 | 6,355 | — | — |
| 2019-09-24 | $43.20 | $43.20 | 7,760 | — | — |
| 2019-09-23 | $46.40 | $46.40 | 11,735 | — | — |
| 2019-09-20 | $44.80 | $44.80 | 6,805 | — | — |
| 2019-09-19 | $42.20 | $42.20 | 1,775 | — | — |
| 2019-09-18 | $43.20 | $43.20 | 2,225 | — | — |
| 2019-09-17 | $44.40 | $44.40 | 2,325 | — | — |
| 2019-09-16 | $45.80 | $45.80 | 5,165 | — | — |
| 2019-09-13 | $45.20 | $45.20 | 7,580 | — | — |
| 2019-09-12 | $43.60 | $43.60 | 10,410 | — | — |
| 2019-09-11 | $46.00 | $46.00 | 7,125 | — | — |
| 2019-09-10 | $48.40 | $48.40 | 7,155 | — | — |
| 2019-09-09 | $47.80 | $47.80 | 13,550 | — | — |
| 2019-09-06 | $46.00 | $46.00 | 14,365 | — | — |
| 2019-09-05 | $44.40 | $44.40 | 10,525 | — | — |
| 2019-09-04 | $42.00 | $42.00 | 10,905 | — | — |
| 2019-09-03 | $39.80 | $39.80 | 4,775 | — | — |
| 2019-08-30 | $39.80 | $39.80 | 4,635 | — | — |
| 2019-08-29 | $40.40 | $40.40 | 1,735 | — | — |
| 2019-08-28 | $39.20 | $39.20 | 6,500 | — | — |
| 2019-08-27 | $40.40 | $40.40 | 3,305 | — | — |
| 2019-08-26 | $39.00 | $39.00 | 8,760 | — | — |
| 2019-08-23 | $38.80 | $38.80 | 8,360 | — | — |
| 2019-08-22 | $39.60 | $39.60 | 5,230 | — | — |
| 2019-08-21 | $37.20 | $37.20 | 2,765 | — | — |
| 2019-08-20 | $37.20 | $37.20 | 1,805 | — | — |
| 2019-08-19 | $37.60 | $37.60 | 2,530 | — | — |
| 2019-08-16 | $36.20 | $36.20 | 4,760 | — | — |
| 2019-08-15 | $35.40 | $35.40 | 3,130 | — | — |
| 2019-08-14 | $35.80 | $35.80 | 3,895 | — | — |
| 2019-08-13 | $38.00 | $38.00 | 7,760 | — | — |
| 2019-08-12 | $35.80 | $35.80 | 1,450 | — | — |
| 2019-08-09 | $35.00 | $35.00 | 7,985 | — | — |
| 2019-08-08 | $37.00 | $37.00 | 5,495 | — | — |
| 2019-08-07 | $35.00 | $35.00 | 4,990 | — | — |
| 2019-08-06 | $35.00 | $35.00 | 3,105 | — | — |
| 2019-08-05 | $33.60 | $33.60 | 4,860 | — | — |
| 2019-08-02 | $35.80 | $35.80 | 4,570 | — | — |
| 2019-08-01 | $36.40 | $36.40 | 1,680 | — | — |
| 2019-07-31 | $36.60 | $36.60 | 3,725 | — | — |
| 2019-07-30 | $36.60 | $36.60 | 1,685 | — | — |
| 2019-07-29 | $38.00 | $38.00 | 7,160 | — | — |
| 2019-07-26 | $37.00 | $37.00 | 4,990 | — | — |
| 2019-07-25 | $36.80 | $36.80 | 3,375 | — | — |
| 2019-07-24 | $37.80 | $37.80 | 4,560 | — | — |
| 2019-07-23 | $37.00 | $37.00 | 14,055 | — | — |
| 2019-07-22 | $37.20 | $37.20 | 5,545 | — | — |
| 2019-07-19 | $37.80 | $37.80 | 465 | — | — |
| 2019-07-18 | $38.60 | $38.60 | 2,135 | — | — |
| 2019-07-17 | $38.60 | $38.60 | 7,640 | — | — |
| 2019-07-16 | $39.00 | $39.00 | 7,210 | — | — |
| 2019-07-15 | $37.00 | $37.00 | 1,860 | — | — |
| 2019-07-12 | $35.20 | $35.20 | 4,770 | — | — |
| 2019-07-11 | $35.40 | $35.40 | 3,915 | — | — |
| 2019-07-10 | $34.60 | $34.60 | 7,895 | — | — |
| 2019-07-09 | $36.00 | $36.00 | 7,715 | — | — |
| 2019-07-08 | $37.80 | $37.80 | 5,565 | — | — |
| 2019-07-05 | $40.20 | $40.20 | 2,675 | — | — |
| 2019-07-03 | $40.00 | $40.00 | 4,370 | — | — |
| 2019-07-02 | $40.80 | $40.80 | 5,870 | — | — |
| 2019-07-01 | $42.40 | $42.40 | 29,420 | — | — |
| 2019-06-28 | $38.60 | $38.60 | 10,635 | — | — |
| 2019-06-27 | $40.60 | $40.60 | 5,945 | — | — |
| 2019-06-26 | $40.40 | $40.40 | 8,425 | — | — |
| 2019-06-25 | $41.40 | $41.40 | 6,025 | — | — |
| 2019-06-24 | $42.20 | $42.20 | 18,640 | — | — |
| 2019-06-21 | $46.40 | $46.40 | 14,980 | — | — |
| 2019-06-20 | $48.20 | $48.20 | 4,995 | — | — |
| 2019-06-19 | $48.40 | $48.40 | 9,710 | — | — |
| 2019-06-18 | $51.80 | $51.80 | 9,125 | — | — |
| 2019-06-17 | $50.60 | $50.60 | 13,795 | — | — |
| 2019-06-14 | $50.00 | $50.00 | 16,680 | — | — |
| 2019-06-13 | $53.40 | $53.40 | 8,880 | — | — |
| 2019-06-12 | $53.00 | $53.00 | 20,350 | — | — |
| 2019-06-11 | $58.00 | $58.00 | 165,450 | — | — |
| 2019-06-10 | $77.60 | $77.60 | 5,415 | — | — |
| 2019-06-07 | $73.20 | $73.20 | 6,715 | — | — |
| 2019-06-06 | $71.00 | $71.00 | 8,415 | — | — |
| 2019-06-05 | $76.40 | $76.40 | 2,990 | — | — |
| 2019-06-04 | $77.20 | $77.20 | 4,055 | — | — |
| 2019-06-03 | $81.60 | $81.60 | 13,085 | — | — |
| 2019-05-31 | $84.20 | $84.20 | 9,735 | — | — |
| 2019-05-30 | $84.60 | $84.60 | 9,505 | — | — |
| 2019-05-29 | $83.20 | $83.20 | 5,175 | — | — |
| 2019-05-28 | $84.60 | $84.60 | 9,230 | — | — |
| 2019-05-24 | $77.20 | $77.20 | 8,055 | — | — |
| 2019-05-23 | $72.60 | $72.60 | 3,215 | — | — |
| 2019-05-22 | $71.80 | $71.80 | 3,450 | — | — |
| 2019-05-21 | $70.00 | $70.00 | 6,185 | — | — |
| 2019-05-20 | $68.00 | $68.00 | 9,635 | — | — |
| 2019-05-17 | $69.80 | $69.80 | 11,200 | — | — |
| 2019-05-16 | $76.60 | $76.60 | 12,815 | — | — |
| 2019-05-15 | $84.40 | $84.40 | 9,230 | — | — |
| 2019-05-14 | $80.40 | $80.40 | 12,080 | — | — |
| 2019-05-13 | $78.80 | $78.80 | 8,105 | — | — |
| 2019-05-10 | $82.60 | $82.60 | 5,485 | — | — |
| 2019-05-09 | $82.40 | $82.40 | 12,755 | — | — |
| 2019-05-08 | $85.40 | $85.40 | 5,010 | — | — |
| 2019-05-07 | $85.00 | $85.00 | 6,170 | — | — |
| 2019-05-06 | $85.80 | $85.80 | 8,820 | — | — |
| 2019-05-03 | $86.40 | $86.40 | 9,365 | — | — |
| 2019-05-02 | $87.40 | $87.40 | 8,765 | — | — |
| 2019-05-01 | $89.20 | $89.20 | 10,700 | — | — |
| 2019-04-30 | $85.00 | $85.00 | 7,595 | — | — |
| 2019-04-29 | $87.00 | $87.00 | 20,620 | — | — |
| 2019-04-26 | $87.00 | $87.00 | 12,360 | — | — |
| 2019-04-25 | $80.40 | $80.40 | 14,705 | — | — |
| 2019-04-24 | $83.20 | $83.20 | 38,645 | — | — |
| 2019-04-23 | $81.00 | $81.00 | 23,735 | — | — |
| 2019-04-22 | $77.20 | $77.20 | 20,550 | — | — |
| 2019-04-18 | $70.80 | $70.80 | 4,235 | — | — |
| 2019-04-17 | $71.60 | $71.60 | 2,350 | — | — |
| 2019-04-16 | $70.00 | $70.00 | 2,945 | — | — |
| 2019-04-15 | $67.60 | $67.60 | 7,975 | — | — |
| 2019-04-12 | $70.20 | $70.20 | 3,480 | — | — |
| 2019-04-11 | $71.00 | $71.00 | 9,005 | — | — |
| 2019-04-10 | $72.60 | $72.60 | 6,785 | — | — |
| 2019-04-09 | $75.80 | $75.80 | 10,110 | — | — |
| 2019-04-08 | $75.40 | $75.40 | 17,300 | — | — |
| 2019-04-05 | $74.00 | $74.00 | 36,230 | — | — |
| 2019-04-04 | $70.00 | $70.00 | 24,160 | — | — |
| 2019-04-03 | $67.40 | $67.40 | 11,790 | — | — |
| 2019-04-02 | $63.80 | $63.80 | 54,165 | — | — |
| 2019-04-01 | $63.60 | $63.60 | 5,940 | — | — |
| 2019-03-29 | $64.60 | $64.60 | 6,080 | — | — |
| 2019-03-28 | $62.60 | $62.60 | 18,760 | — | — |
| 2019-03-27 | $63.00 | $63.00 | 11,185 | — | — |
| 2019-03-26 | $59.20 | $59.20 | 7,175 | — | — |
| 2019-03-25 | $60.40 | $60.40 | 14,280 | — | — |
| 2019-03-22 | $56.60 | $56.60 | 12,775 | — | — |
| 2019-03-21 | $59.60 | $59.60 | 14,590 | — | — |
| 2019-03-20 | $63.40 | $63.40 | 22,545 | — | — |
| 2019-03-19 | $62.40 | $62.40 | 14,595 | — | — |
| 2019-03-18 | $63.40 | $63.40 | 56,390 | — | — |
| 2019-03-15 | $60.20 | $60.20 | 705,420 | — | — |
| 2019-03-14 | $49.00 | $49.00 | 110,455 | — | — |
| 2019-03-13 | $49.00 | $49.00 | 7,615 | — | — |
| 2019-03-12 | $47.80 | $47.80 | 8,120 | — | — |
| 2019-03-11 | $48.00 | $48.00 | 4,210 | — | — |
| 2019-03-08 | $47.40 | $47.40 | 11,015 | — | — |
| 2019-03-07 | $50.00 | $50.00 | 13,745 | — | — |
| 2019-03-06 | $52.20 | $52.20 | 27,315 | — | — |
| 2019-03-05 | $49.20 | $49.20 | 8,725 | — | — |
| 2019-03-04 | $48.40 | $48.40 | 18,460 | — | — |
| 2019-03-01 | $49.00 | $49.00 | 17,130 | — | — |
| 2019-02-28 | $49.00 | $49.00 | 23,220 | — | — |
| 2019-02-27 | $49.00 | $49.00 | 39,785 | — | — |
| 2019-02-26 | $49.00 | $49.00 | 70,945 | — | — |
| 2019-02-25 | $53.00 | $53.00 | 240,305 | — | — |
| 2019-02-22 | $66.00 | $66.00 | 3,444,670 | — | — |
| 2019-02-21 | $35.80 | $35.80 | 7,275 | — | — |
| 2019-02-20 | $31.60 | $31.60 | 9,480 | — | — |
| 2019-02-19 | $34.80 | $34.80 | 1,630 | — | — |
| 2019-02-15 | $33.60 | $33.60 | 920 | — | — |
| 2019-02-14 | $34.80 | $34.80 | 2,650 | — | — |
| 2019-02-13 | $35.00 | $35.00 | 4,470 | — | — |
| 2019-02-12 | $33.60 | $33.60 | 1,265 | — | — |
| 2019-02-11 | $32.60 | $32.60 | 3,790 | — | — |
| 2019-02-08 | $32.60 | $32.60 | 1,985 | — | — |
| 2019-02-07 | $33.00 | $33.00 | 1,965 | — | — |
| 2019-02-06 | $33.60 | $33.60 | 3,690 | — | — |
| 2019-02-05 | $32.40 | $32.40 | 3,895 | — | — |
| 2019-02-04 | $33.40 | $33.40 | 9,285 | — | — |
| 2019-02-01 | $33.60 | $33.60 | 10,535 | — | — |
| 2019-01-31 | $30.00 | $30.00 | 6,100 | — | — |
| 2019-01-30 | $29.20 | $29.20 | 1,555 | — | — |
| 2019-01-29 | $28.40 | $28.40 | 1,305 | — | — |
| 2019-01-28 | $28.00 | $28.00 | 2,205 | — | — |
| 2019-01-25 | $29.20 | $29.20 | 13,075 | — | — |
| 2019-01-24 | $29.20 | $29.20 | 19,815 | — | — |
| 2019-01-23 | $25.00 | $25.00 | 3,120 | — | — |
| 2019-01-22 | $25.80 | $25.80 | 5,010 | — | — |
| 2019-01-18 | $26.60 | $26.60 | 2,485 | — | — |
| 2019-01-17 | $26.00 | $26.00 | 4,430 | — | — |
| 2019-01-16 | $25.20 | $25.20 | 9,765 | — | — |
| 2019-01-15 | $28.40 | $28.40 | 45,375 | — | — |
| 2019-01-14 | $23.20 | $23.20 | 39,010 | — | — |
| 2019-01-11 | $24.60 | $24.60 | 2,915 | — | — |
| 2019-01-10 | $25.20 | $25.20 | 3,040 | — | — |
| 2019-01-09 | $26.40 | $26.40 | 4,215 | — | — |
| 2019-01-08 | $26.60 | $26.60 | 2,935 | — | — |
| 2019-01-07 | $27.00 | $27.00 | 6,000 | — | — |
| 2019-01-04 | $27.00 | $27.00 | 8,595 | — | — |
| 2019-01-03 | $26.20 | $26.20 | 12,235 | — | — |
| 2019-01-02 | $25.60 | $25.60 | 5,675 | — | — |