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
- 2017-11-16 to 2026-08-27
- 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 | $11.92 | $11.92 | 25,438 |
| 2019-12-30 | $11.36 | $11.36 | 25,275 |
| 2019-12-27 | $11.92 | $11.92 | 35,938 |
| 2019-12-26 | $11.28 | $11.28 | 41,363 |
| 2019-12-24 | $12.08 | $12.08 | 17,525 |
| 2019-12-23 | $12.64 | $12.64 | 52,325 |
| 2019-12-20 | $11.52 | $11.52 | 71,475 |
| 2019-12-19 | $12.48 | $12.48 | 30,663 |
| 2019-12-18 | $12.88 | $12.88 | 35,125 |
| 2019-12-17 | $13.28 | $13.28 | 23,000 |
| 2019-12-16 | $13.28 | $13.28 | 22,463 |
| 2019-12-13 | $13.28 | $13.28 | 35,963 |
| 2019-12-12 | $12.96 | $12.96 | 36,925 |
| 2019-12-11 | $13.68 | $13.68 | 51,325 |
| 2019-12-10 | $12.32 | $12.32 | 38,900 |
| 2019-12-09 | $11.76 | $11.76 | 42,175 |
| 2019-12-06 | $12.40 | $12.40 | 27,263 |
| 2019-12-05 | $12.16 | $12.16 | 20,200 |
| 2019-12-04 | $12.40 | $12.40 | 65,125 |
| 2019-12-03 | $15.20 | $15.20 | 16,888 |
| 2019-12-02 | $16.00 | $16.00 | 30,788 |
| 2019-11-29 | $16.80 | $16.80 | 25,700 |
| 2019-11-27 | $14.88 | $14.88 | 869,038 |
| 2019-11-26 | $14.16 | $14.16 | 17,438 |
| 2019-11-25 | $14.32 | $14.32 | 16,063 |
| 2019-11-22 | $13.60 | $13.60 | 19,013 |
| 2019-11-21 | $13.28 | $13.28 | 17,575 |
| 2019-11-20 | $14.08 | $14.08 | 25,938 |
| 2019-11-19 | $14.56 | $14.56 | 19,663 |
| 2019-11-18 | $16.56 | $16.56 | 23,300 |
| 2019-11-15 | $18.08 | $18.08 | 44,500 |
| 2019-11-14 | $16.88 | $16.88 | 27,263 |
| 2019-11-13 | $17.84 | $17.84 | 29,675 |
| 2019-11-12 | $18.32 | $18.32 | 25,188 |
| 2019-11-11 | $18.56 | $18.56 | 21,350 |
| 2019-11-08 | $19.36 | $19.36 | 31,363 |
| 2019-11-07 | $19.20 | $19.20 | 30,163 |
| 2019-11-06 | $18.00 | $18.00 | 31,988 |
| 2019-11-05 | $18.24 | $18.24 | 29,600 |
| 2019-11-04 | $17.92 | $17.92 | 28,925 |
| 2019-11-01 | $17.52 | $17.52 | 25,638 |
| 2019-10-31 | $16.80 | $16.80 | 25,300 |
| 2019-10-30 | $17.20 | $17.20 | 29,900 |
| 2019-10-29 | $16.72 | $16.72 | 21,788 |
| 2019-10-28 | $17.68 | $17.68 | 24,850 |
| 2019-10-25 | $17.44 | $17.44 | 26,938 |
| 2019-10-24 | $16.72 | $16.72 | 25,375 |
| 2019-10-23 | $16.80 | $16.80 | 19,450 |
| 2019-10-22 | $16.88 | $16.88 | 27,713 |
| 2019-10-21 | $16.56 | $16.56 | 23,663 |
| 2019-10-18 | $16.96 | $16.96 | 43,600 |
| 2019-10-17 | $18.72 | $18.72 | 29,925 |
| 2019-10-16 | $18.24 | $18.24 | 26,713 |
| 2019-10-15 | $17.68 | $17.68 | 37,563 |
| 2019-10-14 | $18.08 | $18.08 | 28,313 |
| 2019-10-11 | $17.52 | $17.52 | 9,963 |
| 2019-10-10 | $16.96 | $16.96 | 12,700 |
| 2019-10-09 | $17.60 | $17.60 | 13,700 |
| 2019-10-08 | $18.00 | $18.00 | 11,400 |
| 2019-10-07 | $18.00 | $18.00 | 15,938 |
| 2019-10-04 | $19.12 | $19.12 | 16,013 |
| 2019-10-03 | $20.00 | $20.00 | 5,513 |
| 2019-10-02 | $19.92 | $19.92 | 4,138 |
| 2019-10-01 | $19.44 | $19.44 | 35,388 |
| 2019-09-30 | $20.00 | $20.00 | 11,550 |
| 2019-09-27 | $21.04 | $21.04 | 20,688 |
| 2019-09-26 | $20.72 | $20.72 | 370,488 |
| 2019-09-25 | $19.92 | $19.92 | 19,213 |
| 2019-09-24 | $20.80 | $20.80 | 13,975 |
| 2019-09-23 | $21.28 | $21.28 | 22,838 |
| 2019-09-20 | $22.24 | $22.24 | 15,738 |
| 2019-09-19 | $23.84 | $23.84 | 12,363 |
| 2019-09-18 | $24.00 | $24.00 | 24,488 |
| 2019-09-17 | $24.16 | $24.16 | 6,950 |
| 2019-09-16 | $24.80 | $24.80 | 13,775 |
| 2019-09-13 | $24.88 | $24.88 | 7,275 |
| 2019-09-12 | $24.64 | $24.64 | 15,738 |
| 2019-09-11 | $24.56 | $24.56 | 43,163 |
| 2019-09-10 | $24.08 | $24.08 | 31,988 |
| 2019-09-09 | $23.04 | $23.04 | 28,913 |
| 2019-09-06 | $22.64 | $22.64 | 37,375 |
| 2019-09-05 | $23.28 | $23.28 | 30,263 |
| 2019-09-04 | $22.00 | $22.00 | 69,863 |
| 2019-09-03 | $23.28 | $23.28 | 46,925 |
| 2019-08-30 | $24.08 | $24.08 | 40,988 |
| 2019-08-29 | $24.32 | $24.32 | 44,438 |
| 2019-08-28 | $24.72 | $24.72 | 59,438 |
| 2019-08-27 | $25.76 | $25.76 | 56,138 |
| 2019-08-26 | $27.36 | $27.36 | 64,788 |
| 2019-08-23 | $28.96 | $28.96 | 47,663 |
| 2019-08-22 | $29.12 | $29.12 | 26,238 |
| 2019-08-21 | $28.96 | $28.96 | 37,150 |
| 2019-08-20 | $29.04 | $29.04 | 25,225 |
| 2019-08-19 | $28.88 | $28.88 | 40,225 |
| 2019-08-16 | $28.80 | $28.80 | 27,688 |
| 2019-08-15 | $28.80 | $28.80 | 43,488 |
| 2019-08-14 | $26.56 | $26.56 | 33,713 |
| 2019-08-13 | $28.40 | $28.40 | 29,938 |
| 2019-08-12 | $28.40 | $28.40 | 23,325 |
| 2019-08-09 | $29.28 | $29.28 | 36,138 |
| 2019-08-08 | $29.28 | $29.28 | 26,188 |
| 2019-08-07 | $28.88 | $28.88 | 25,825 |
| 2019-08-06 | $28.24 | $28.24 | 28,513 |
| 2019-08-05 | $27.68 | $27.68 | 25,950 |
| 2019-08-02 | $28.40 | $28.40 | 46,100 |
| 2019-08-01 | $29.52 | $29.52 | 42,763 |
| 2019-07-31 | $29.36 | $29.36 | 29,588 |
| 2019-07-30 | $29.28 | $29.28 | 45,588 |
| 2019-07-29 | $29.12 | $29.12 | 25,650 |
| 2019-07-26 | $30.16 | $30.16 | 21,775 |
| 2019-07-25 | $30.00 | $30.00 | 38,013 |
| 2019-07-24 | $30.88 | $30.88 | 35,413 |
| 2019-07-23 | $29.68 | $29.68 | 43,938 |
| 2019-07-22 | $28.00 | $28.00 | 44,850 |
| 2019-07-19 | $29.12 | $29.12 | 33,063 |
| 2019-07-18 | $28.48 | $28.48 | 52,925 |
| 2019-07-17 | $29.20 | $29.20 | 28,375 |
| 2019-07-16 | $29.68 | $29.68 | 50,475 |
| 2019-07-15 | $31.84 | $31.84 | 38,888 |
| 2019-07-12 | $32.24 | $32.24 | 41,538 |
| 2019-07-11 | $31.60 | $31.60 | 48,775 |
| 2019-07-10 | $31.28 | $31.28 | 37,288 |
| 2019-07-09 | $30.64 | $30.64 | 25,688 |
| 2019-07-08 | $30.64 | $30.64 | 42,600 |
| 2019-07-05 | $31.36 | $31.36 | 65,338 |
| 2019-07-03 | $31.28 | $31.28 | 28,738 |
| 2019-07-02 | $30.64 | $30.64 | 46,750 |
| 2019-07-01 | $29.84 | $29.84 | 45,563 |
| 2019-06-28 | $29.92 | $29.92 | 101,538 |
| 2019-06-27 | $31.28 | $31.28 | 42,375 |
| 2019-06-26 | $32.08 | $32.08 | 63,425 |
| 2019-06-25 | $32.16 | $32.16 | 55,550 |
| 2019-06-24 | $34.96 | $34.96 | 60,200 |
| 2019-06-21 | $34.80 | $34.80 | 72,238 |
| 2019-06-20 | $34.08 | $34.08 | 46,425 |
| 2019-06-19 | $34.08 | $34.08 | 33,325 |
| 2019-06-18 | $33.68 | $33.68 | 27,713 |
| 2019-06-17 | $32.24 | $32.24 | 29,163 |
| 2019-06-14 | $32.24 | $32.24 | 33,650 |
| 2019-06-13 | $33.04 | $33.04 | 31,213 |
| 2019-06-12 | $32.56 | $32.56 | 37,050 |
| 2019-06-11 | $34.56 | $34.56 | 39,575 |
| 2019-06-10 | $33.92 | $33.92 | 38,613 |
| 2019-06-07 | $32.48 | $32.48 | 35,538 |
| 2019-06-06 | $31.84 | $31.84 | 36,325 |
| 2019-06-05 | $32.56 | $32.56 | 34,175 |
| 2019-06-04 | $34.08 | $34.08 | 32,875 |
| 2019-06-03 | $33.44 | $33.44 | 39,525 |
| 2019-05-31 | $33.44 | $33.44 | 35,850 |
| 2019-05-30 | $33.52 | $33.52 | 54,688 |
| 2019-05-29 | $33.92 | $33.92 | 65,425 |
| 2019-05-28 | $35.36 | $35.36 | 171,700 |
| 2019-05-24 | $38.00 | $38.00 | 61,750 |
| 2019-05-23 | $37.68 | $37.68 | 31,413 |
| 2019-05-22 | $39.20 | $39.20 | 62,975 |
| 2019-05-21 | $39.20 | $39.20 | 38,713 |
| 2019-05-20 | $38.40 | $38.40 | 36,463 |
| 2019-05-17 | $39.20 | $39.20 | 62,588 |
| 2019-05-16 | $41.36 | $41.36 | 44,350 |
| 2019-05-15 | $40.24 | $40.24 | 37,338 |
| 2019-05-14 | $40.64 | $40.64 | 54,838 |
| 2019-05-13 | $39.60 | $39.60 | 51,088 |
| 2019-05-10 | $38.56 | $38.56 | 35,425 |
| 2019-05-09 | $38.32 | $38.32 | 34,975 |
| 2019-05-08 | $38.72 | $38.72 | 40,163 |
| 2019-05-07 | $37.84 | $37.84 | 32,988 |
| 2019-05-06 | $37.12 | $37.12 | 38,500 |
| 2019-05-03 | $39.76 | $39.76 | 39,575 |
| 2019-05-02 | $39.60 | $39.60 | 47,963 |
| 2019-05-01 | $38.56 | $38.56 | 36,463 |
| 2019-04-30 | $38.64 | $38.64 | 38,025 |
| 2019-04-29 | $39.44 | $39.44 | 36,775 |
| 2019-04-26 | $39.12 | $39.12 | 37,213 |
| 2019-04-25 | $39.12 | $39.12 | 38,788 |
| 2019-04-24 | $40.00 | $40.00 | 37,413 |
| 2019-04-23 | $40.24 | $40.24 | 40,950 |
| 2019-04-22 | $40.08 | $40.08 | 39,638 |
| 2019-04-18 | $39.12 | $39.12 | 41,975 |
| 2019-04-17 | $39.12 | $39.12 | 29,263 |
| 2019-04-16 | $40.08 | $40.08 | 38,238 |
| 2019-04-15 | $39.92 | $39.92 | 29,663 |
| 2019-04-12 | $40.00 | $40.00 | 32,750 |
| 2019-04-11 | $39.92 | $39.92 | 21,950 |
| 2019-04-10 | $40.40 | $40.40 | 21,825 |
| 2019-04-09 | $39.28 | $39.28 | 40,450 |
| 2019-04-08 | $40.32 | $40.32 | 24,113 |
| 2019-04-05 | $39.60 | $39.60 | 39,413 |
| 2019-04-04 | $39.76 | $39.76 | 40,238 |
| 2019-04-03 | $38.96 | $38.96 | 48,600 |
| 2019-04-02 | $38.88 | $38.88 | 55,525 |
| 2019-04-01 | $40.24 | $40.24 | 55,813 |
| 2019-03-29 | $40.08 | $40.08 | 58,000 |
| 2019-03-28 | $41.12 | $41.12 | 83,088 |
| 2019-03-27 | $41.12 | $41.12 | 90,763 |
| 2019-03-26 | $41.04 | $41.04 | 77,075 |
| 2019-03-25 | $39.20 | $39.20 | 61,500 |
| 2019-03-22 | $38.80 | $38.80 | 123,038 |
| 2019-03-21 | $42.72 | $42.72 | 58,275 |
| 2019-03-20 | $42.40 | $42.40 | 55,950 |
| 2019-03-19 | $42.00 | $42.00 | 70,413 |
| 2019-03-18 | $42.32 | $42.32 | 135,150 |
| 2019-03-15 | $43.92 | $43.92 | 216,688 |
| 2019-03-14 | $50.40 | $50.40 | 42,988 |
| 2019-03-13 | $50.56 | $50.56 | 48,025 |
| 2019-03-12 | $50.88 | $50.88 | 51,638 |
| 2019-03-11 | $50.64 | $50.64 | 52,613 |
| 2019-03-08 | $51.84 | $51.84 | 29,388 |
| 2019-03-07 | $52.32 | $52.32 | 49,113 |
| 2019-03-06 | $55.28 | $55.28 | 37,063 |
| 2019-03-05 | $56.16 | $56.16 | 82,188 |
| 2019-03-04 | $62.72 | $62.72 | 55,238 |
| 2019-03-01 | $58.80 | $58.80 | 61,300 |
| 2019-02-28 | $57.52 | $57.52 | 44,875 |
| 2019-02-27 | $57.04 | $57.04 | 53,050 |
| 2019-02-26 | $57.44 | $57.44 | 62,400 |
| 2019-02-25 | $52.32 | $52.32 | 80,525 |
| 2019-02-22 | $49.44 | $49.44 | 46,388 |
| 2019-02-21 | $46.88 | $46.88 | 36,850 |
| 2019-02-20 | $48.88 | $48.88 | 47,000 |
| 2019-02-19 | $48.96 | $48.96 | 41,175 |
| 2019-02-15 | $51.60 | $51.60 | 51,363 |
| 2019-02-14 | $50.16 | $50.16 | 53,600 |
| 2019-02-13 | $48.00 | $48.00 | 48,225 |
| 2019-02-12 | $48.64 | $48.64 | 46,588 |
| 2019-02-11 | $46.88 | $46.88 | 44,025 |
| 2019-02-08 | $48.32 | $48.32 | 26,400 |
| 2019-02-07 | $49.52 | $49.52 | 30,213 |
| 2019-02-06 | $51.68 | $51.68 | 41,563 |
| 2019-02-05 | $51.44 | $51.44 | 53,288 |
| 2019-02-04 | $50.80 | $50.80 | 38,625 |
| 2019-02-01 | $49.36 | $49.36 | 47,513 |
| 2019-01-31 | $49.28 | $49.28 | 56,738 |
| 2019-01-30 | $48.88 | $48.88 | 45,300 |
| 2019-01-29 | $47.36 | $47.36 | 43,663 |
| 2019-01-28 | $46.40 | $46.40 | 35,388 |
| 2019-01-25 | $43.20 | $43.20 | 46,800 |
| 2019-01-24 | $44.16 | $44.16 | 40,588 |
| 2019-01-23 | $46.00 | $46.00 | 41,475 |
| 2019-01-22 | $44.80 | $44.80 | 47,650 |
| 2019-01-18 | $46.16 | $46.16 | 49,463 |
| 2019-01-17 | $44.16 | $44.16 | 44,713 |
| 2019-01-16 | $43.12 | $43.12 | 45,213 |
| 2019-01-15 | $42.00 | $42.00 | 32,500 |
| 2019-01-14 | $40.08 | $40.08 | 39,675 |
| 2019-01-11 | $39.84 | $39.84 | 46,438 |
| 2019-01-10 | $40.48 | $40.48 | 45,875 |
| 2019-01-09 | $40.00 | $40.00 | 46,925 |
| 2019-01-08 | $40.00 | $40.00 | 49,650 |
| 2019-01-07 | $38.96 | $38.96 | 55,350 |
| 2019-01-04 | $38.48 | $38.48 | 54,238 |
| 2019-01-03 | $35.60 | $35.60 | 40,163 |
| 2019-01-02 | $35.44 | $35.44 | 41,625 |