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
- 2016-03-11 to 2026-08-28
- 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 |
|---|---|---|---|
| 2019-12-31 | $9.94 | $9.94 | 355 |
| 2019-12-30 | $7.70 | $7.70 | 90 |
| 2019-12-27 | $7.60 | $7.60 | 2,915 |
| 2019-12-26 | $8.58 | $8.58 | 19 |
| 2019-12-24 | $8.49 | $8.49 | 0 |
| 2019-12-23 | $8.49 | $8.49 | 62 |
| 2019-12-20 | $8.37 | $8.37 | 75 |
| 2019-12-19 | $7.74 | $7.74 | 8 |
| 2019-12-18 | $7.72 | $7.72 | 38 |
| 2019-12-17 | $8.10 | $8.10 | 304 |
| 2019-12-16 | $8.58 | $8.58 | 75 |
| 2019-12-13 | $8.16 | $8.16 | 93 |
| 2019-12-12 | $7.74 | $7.74 | 333 |
| 2019-12-11 | $9.21 | $9.21 | 21 |
| 2019-12-10 | $9.54 | $9.54 | 411 |
| 2019-12-09 | $9.33 | $9.33 | 79 |
| 2019-12-06 | $10.15 | $10.15 | 320 |
| 2019-12-05 | $10.88 | $10.88 | 1,425 |
| 2019-12-04 | $8.35 | $8.35 | 127 |
| 2019-12-03 | $6.80 | $6.80 | 194 |
| 2019-12-02 | $7.45 | $7.45 | 0 |
| 2019-11-29 | $7.32 | $7.32 | 0 |
| 2019-11-27 | $7.32 | $7.32 | 436 |
| 2019-11-26 | $8.08 | $8.08 | 592 |
| 2019-11-25 | $8.01 | $8.01 | 17 |
| 2019-11-22 | $9.10 | $9.10 | 188 |
| 2019-11-21 | $9.33 | $9.33 | 28 |
| 2019-11-20 | $9.94 | $9.94 | 281 |
| 2019-11-19 | $8.45 | $8.45 | 962 |
| 2019-11-18 | $9.63 | $9.63 | 19 |
| 2019-11-15 | $9.94 | $9.94 | 110 |
| 2019-11-14 | $9.94 | $9.94 | 33 |
| 2019-11-13 | $10.99 | $10.99 | 43 |
| 2019-11-12 | $10.21 | $10.21 | 335 |
| 2019-11-11 | $11.09 | $11.09 | 40 |
| 2019-11-08 | $11.09 | $11.09 | 186 |
| 2019-11-07 | $11.91 | $11.91 | 495 |
| 2019-11-06 | $11.11 | $11.11 | 236 |
| 2019-11-05 | $11.51 | $11.51 | 186 |
| 2019-11-04 | $12.56 | $12.56 | 471 |
| 2019-11-01 | $13.60 | $13.60 | 114 |
| 2019-10-31 | $12.56 | $12.56 | 100 |
| 2019-10-30 | $13.60 | $13.60 | 102 |
| 2019-10-29 | $13.69 | $13.69 | 335 |
| 2019-10-28 | $14.86 | $14.86 | 358 |
| 2019-10-25 | $15.15 | $15.15 | 324 |
| 2019-10-24 | $18.06 | $18.06 | 148 |
| 2019-10-23 | $18.84 | $18.84 | 591 |
| 2019-10-22 | $15.61 | $15.61 | 263 |
| 2019-10-21 | $14.13 | $14.13 | 888 |
| 2019-10-18 | $16.34 | $16.34 | 4 |
| 2019-10-17 | $14.65 | $14.65 | 525 |
| 2019-10-16 | $13.98 | $13.98 | 3 |
| 2019-10-15 | $13.60 | $13.60 | 1,127 |
| 2019-10-14 | $9.94 | $9.94 | 88 |
| 2019-10-11 | $12.14 | $12.14 | 23 |
| 2019-10-10 | $13.48 | $13.48 | 602 |
| 2019-10-09 | $12.35 | $12.35 | 62 |
| 2019-10-08 | $13.60 | $13.60 | 15 |
| 2019-10-07 | $11.76 | $11.76 | 0 |
| 2019-10-04 | $11.76 | $11.76 | 5 |
| 2019-10-03 | $11.62 | $11.62 | 1,171 |
| 2019-10-02 | $13.33 | $13.33 | 428 |
| 2019-10-01 | $17.66 | $17.66 | 7 |
| 2019-09-30 | $17.54 | $17.54 | 69 |
| 2019-09-27 | $17.26 | $17.26 | 132 |
| 2019-09-26 | $18.81 | $18.81 | 11 |
| 2019-09-25 | $18.78 | $18.78 | 0 |
| 2019-09-24 | $18.78 | $18.78 | 31 |
| 2019-09-23 | $17.58 | $17.58 | 211 |
| 2019-09-20 | $18.69 | $18.69 | 27 |
| 2019-09-19 | $19.55 | $19.55 | 0 |
| 2019-09-18 | $19.55 | $19.55 | 0 |
| 2019-09-17 | $19.55 | $19.55 | 11 |
| 2019-09-16 | $17.27 | $17.27 | 489 |
| 2019-09-13 | $20.93 | $20.93 | 47 |
| 2019-09-12 | $20.22 | $20.22 | 76 |
| 2019-09-11 | $20.98 | $20.98 | 32 |
| 2019-09-10 | $22.70 | $22.70 | 41 |
| 2019-09-09 | $22.54 | $22.54 | 216 |
| 2019-09-06 | $21.62 | $21.62 | 211 |
| 2019-09-05 | $20.51 | $20.51 | 26 |
| 2019-09-04 | $18.84 | $18.84 | 55 |
| 2019-09-03 | $19.09 | $19.09 | 54 |
| 2019-08-30 | $18.84 | $18.84 | 31 |
| 2019-08-29 | $20.30 | $20.30 | 235 |
| 2019-08-28 | $19.46 | $19.46 | 16 |
| 2019-08-27 | $22.67 | $22.67 | 19 |
| 2019-08-26 | $23.54 | $23.54 | 43 |
| 2019-08-23 | $20.93 | $20.93 | 7 |
| 2019-08-22 | $20.93 | $20.93 | 106 |
| 2019-08-21 | $19.17 | $19.17 | 57 |
| 2019-08-20 | $18.84 | $18.84 | 14 |
| 2019-08-19 | $20.40 | $20.40 | 71 |
| 2019-08-16 | $19.36 | $19.36 | 102 |
| 2019-08-15 | $20.61 | $20.61 | 93 |
| 2019-08-14 | $20.68 | $20.68 | 13 |
| 2019-08-13 | $20.93 | $20.93 | 226 |
| 2019-08-12 | $25.74 | $25.74 | 169 |
| 2019-08-09 | $25.51 | $25.51 | 0 |
| 2019-08-08 | $25.51 | $25.51 | 0 |
| 2019-08-07 | $25.51 | $25.51 | 4 |
| 2019-08-06 | $27.21 | $27.21 | 192 |
| 2019-08-05 | $24.45 | $24.45 | 317 |
| 2019-08-02 | $26.98 | $26.98 | 371 |
| 2019-08-01 | $27.42 | $27.42 | 256 |
| 2019-07-31 | $30.35 | $30.35 | 230 |
| 2019-07-30 | $31.27 | $31.27 | 362 |
| 2019-07-29 | $33.34 | $33.34 | 49 |
| 2019-07-26 | $33.49 | $33.49 | 98 |
| 2019-07-25 | $32.44 | $32.44 | 11 |
| 2019-07-24 | $33.90 | $33.90 | 64 |
| 2019-07-23 | $32.44 | $32.44 | 39 |
| 2019-07-22 | $31.40 | $31.40 | 415 |
| 2019-07-19 | $30.25 | $30.25 | 220 |
| 2019-07-18 | $31.33 | $31.33 | 107 |
| 2019-07-17 | $33.19 | $33.19 | 55 |
| 2019-07-16 | $33.79 | $33.79 | 7 |
| 2019-07-15 | $32.90 | $32.90 | 123 |
| 2019-07-12 | $31.39 | $31.39 | 26 |
| 2019-07-11 | $31.81 | $31.81 | 47 |
| 2019-07-10 | $32.92 | $32.92 | 9 |
| 2019-07-09 | $33.49 | $33.49 | 97 |
| 2019-07-08 | $31.81 | $31.81 | 0 |
| 2019-07-05 | $31.81 | $31.81 | 93 |
| 2019-07-03 | $35.58 | $35.58 | 68 |
| 2019-07-02 | $34.87 | $34.87 | 67 |
| 2019-07-01 | $36.41 | $36.41 | 2 |
| 2019-06-28 | $36.36 | $36.36 | 10 |
| 2019-06-27 | $34.74 | $34.74 | 11 |
| 2019-06-26 | $32.17 | $32.17 | 119 |
| 2019-06-25 | $33.53 | $33.53 | 22 |
| 2019-06-24 | $33.99 | $33.99 | 286 |
| 2019-06-21 | $35.40 | $35.40 | 12 |
| 2019-06-20 | $37.67 | $37.67 | 14 |
| 2019-06-19 | $35.10 | $35.10 | 160 |
| 2019-06-18 | $36.77 | $36.77 | 19 |
| 2019-06-17 | $37.67 | $37.67 | 7 |
| 2019-06-14 | $37.15 | $37.15 | 12 |
| 2019-06-13 | $36.52 | $36.52 | 22 |
| 2019-06-12 | $35.72 | $35.72 | 23 |
| 2019-06-11 | $36.33 | $36.33 | 0 |
| 2019-06-10 | $36.33 | $36.33 | 8 |
| 2019-06-07 | $37.67 | $37.67 | 202 |
| 2019-06-06 | $37.17 | $37.17 | 16 |
| 2019-06-05 | $36.71 | $36.71 | 244 |
| 2019-06-04 | $38.01 | $38.01 | 90 |
| 2019-06-03 | $39.97 | $39.97 | 7 |
| 2019-05-31 | $39.76 | $39.76 | 0 |
| 2019-05-30 | $39.76 | $39.76 | 55 |
| 2019-05-29 | $39.76 | $39.76 | 17 |
| 2019-05-28 | $40.37 | $40.37 | 93 |
| 2019-05-24 | $30.76 | $30.76 | 119 |
| 2019-05-23 | $33.49 | $33.49 | 74 |
| 2019-05-22 | $29.99 | $29.99 | 143 |
| 2019-05-21 | $33.59 | $33.59 | 17 |
| 2019-05-20 | $31.49 | $31.49 | 73 |
| 2019-05-17 | $32.90 | $32.90 | 15 |
| 2019-05-16 | $35.58 | $35.58 | 102 |
| 2019-05-15 | $37.78 | $37.78 | 16 |
| 2019-05-14 | $38.36 | $38.36 | 96 |
| 2019-05-13 | $38.11 | $38.11 | 77 |
| 2019-05-10 | $38.15 | $38.15 | 4 |
| 2019-05-09 | $40.14 | $40.14 | 0 |
| 2019-05-08 | $40.14 | $40.14 | 0 |
| 2019-05-07 | $40.14 | $40.14 | 64 |
| 2019-05-06 | $40.81 | $40.81 | 7 |
| 2019-05-03 | $36.21 | $36.21 | 18 |
| 2019-05-02 | $40.04 | $40.04 | 79 |
| 2019-05-01 | $41.68 | $41.68 | 52 |
| 2019-04-30 | $42.97 | $42.97 | 1 |
| 2019-04-29 | $40.10 | $40.10 | 206 |
| 2019-04-26 | $44.47 | $44.47 | 125 |
| 2019-04-25 | $42.63 | $42.63 | 79 |
| 2019-04-24 | $44.58 | $44.58 | 4 |
| 2019-04-23 | $43.95 | $43.95 | 58 |
| 2019-04-22 | $43.13 | $43.13 | 35 |
| 2019-04-18 | $43.97 | $43.97 | 293 |
| 2019-04-17 | $44.37 | $44.37 | 45 |
| 2019-04-16 | $45.85 | $45.85 | 48 |
| 2019-04-15 | $39.20 | $39.20 | 0 |
| 2019-04-12 | $39.20 | $39.20 | 5 |
| 2019-04-11 | $35.58 | $35.58 | 192 |
| 2019-04-10 | $36.41 | $36.41 | 0 |
| 2019-04-09 | $36.41 | $36.41 | 14 |
| 2019-04-08 | $37.15 | $37.15 | 224 |
| 2019-04-05 | $37.67 | $37.67 | 24 |
| 2019-04-04 | $39.76 | $39.76 | 48 |
| 2019-04-03 | $39.76 | $39.76 | 10 |
| 2019-04-02 | $42.90 | $42.90 | 39 |
| 2019-04-01 | $43.32 | $43.32 | 199 |
| 2019-03-29 | $38.93 | $38.93 | 247 |
| 2019-03-28 | $40.60 | $40.60 | 50 |
| 2019-03-27 | $39.80 | $39.80 | 58 |
| 2019-03-26 | $41.86 | $41.86 | 14 |
| 2019-03-25 | $41.86 | $41.86 | 41 |
| 2019-03-22 | $39.34 | $39.34 | 89 |
| 2019-03-21 | $38.72 | $38.72 | 193 |
| 2019-03-20 | $42.13 | $42.13 | 24 |
| 2019-03-19 | $42.48 | $42.48 | 442 |
| 2019-03-18 | $49.47 | $49.47 | 56 |
| 2019-03-15 | $41.96 | $41.96 | 0 |
| 2019-03-14 | $39.55 | $39.55 | 75 |
| 2019-03-13 | $40.27 | $40.27 | 125 |
| 2019-03-12 | $38.47 | $38.47 | 424 |
| 2019-03-11 | $40.81 | $40.81 | 246 |
| 2019-03-08 | $43.32 | $43.32 | 273 |
| 2019-03-07 | $42.07 | $42.07 | 1,417 |
| 2019-03-06 | $50.05 | $50.05 | 42 |
| 2019-03-05 | $53.37 | $53.37 | 227 |
| 2019-03-04 | $55.88 | $55.88 | 36 |
| 2019-03-01 | $51.27 | $51.27 | 331 |
| 2019-02-28 | $54.41 | $54.41 | 66 |
| 2019-02-27 | $59.57 | $59.57 | 447 |
| 2019-02-26 | $55.86 | $55.86 | 725 |
| 2019-02-25 | $62.99 | $62.99 | 118 |
| 2019-02-22 | $62.37 | $62.37 | 449 |
| 2019-02-21 | $62.16 | $62.16 | 157 |
| 2019-02-20 | $70.95 | $70.95 | 269 |
| 2019-02-19 | $83.34 | $83.34 | 26 |
| 2019-02-15 | $66.97 | $66.97 | 495 |
| 2019-02-14 | $64.54 | $64.54 | 563 |
| 2019-02-13 | $57.32 | $57.32 | 682 |
| 2019-02-12 | $69.06 | $69.06 | 661 |
| 2019-02-11 | $68.18 | $68.18 | 1,668 |
| 2019-02-08 | $50.14 | $50.14 | 45 |
| 2019-02-07 | $47.57 | $47.57 | 51 |
| 2019-02-06 | $50.52 | $50.52 | 167 |
| 2019-02-05 | $41.47 | $41.47 | 352 |
| 2019-02-04 | $47.44 | $47.44 | 238 |
| 2019-02-01 | $53.95 | $53.95 | 463 |
| 2019-01-31 | $54.56 | $54.56 | 615 |
| 2019-01-30 | $50.12 | $50.12 | 388 |
| 2019-01-29 | $41.86 | $41.86 | 208 |
| 2019-01-28 | $37.75 | $37.75 | 291 |
| 2019-01-25 | $36.49 | $36.49 | 42 |
| 2019-01-24 | $33.32 | $33.32 | 19 |
| 2019-01-23 | $30.95 | $30.95 | 132 |
| 2019-01-22 | $31.39 | $31.39 | 606 |
| 2019-01-18 | $21.72 | $21.72 | 0 |
| 2019-01-17 | $21.72 | $21.72 | 34 |
| 2019-01-16 | $21.72 | $21.72 | 71 |
| 2019-01-15 | $21.68 | $21.68 | 41 |
| 2019-01-14 | $24.19 | $24.19 | 96 |
| 2019-01-11 | $19.88 | $19.88 | 1,015 |
| 2019-01-10 | $22.39 | $22.39 | 307 |
| 2019-01-09 | $26.16 | $26.16 | 14 |
| 2019-01-08 | $25.97 | $25.97 | 35 |
| 2019-01-07 | $24.80 | $24.80 | 91 |
| 2019-01-04 | $23.02 | $23.02 | 0 |
| 2019-01-03 | $23.02 | $23.02 | 49 |
| 2019-01-02 | $22.87 | $22.87 | 10 |