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
- 2016-07-20 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 | $5.37M | $5.37M | 0 | — | — |
| 2019-12-30 | $5.16M | $5.16M | 0 | — | — |
| 2019-12-27 | $4.85M | $4.85M | 0 | — | — |
| 2019-12-26 | $4.92M | $4.92M | 0 | — | — |
| 2019-12-24 | $4.68M | $4.68M | 0 | — | — |
| 2019-12-23 | $4.64M | $4.64M | 0 | — | — |
| 2019-12-20 | $4.51M | $4.51M | 0 | — | — |
| 2019-12-19 | $4.64M | $4.64M | 0 | — | — |
| 2019-12-18 | $4.55M | $4.55M | 0 | — | — |
| 2019-12-17 | $4.32M | $4.32M | 0 | — | — |
| 2019-12-16 | $4.59M | $4.59M | 0 | — | — |
| 2019-12-13 | $4.82M | $4.82M | 0 | — | — |
| 2019-12-12 | $5.02M | $5.02M | 0 | — | — |
| 2019-12-11 | $5.05M | $5.05M | 0 | — | — |
| 2019-12-10 | $5.14M | $5.14M | 0 | — | — |
| 2019-12-09 | $5.03M | $5.03M | 0 | — | — |
| 2019-12-06 | $4.92M | $4.92M | 0 | — | — |
| 2019-12-05 | $4.85M | $4.85M | 0 | — | — |
| 2019-12-04 | $5.17M | $5.17M | 0 | — | — |
| 2019-12-03 | $5.25M | $5.25M | 0 | — | — |
| 2019-12-02 | $5.36M | $5.36M | 0 | — | — |
| 2019-11-29 | $5.33M | $5.33M | 0 | — | — |
| 2019-11-27 | $5.33M | $5.33M | 0 | — | — |
| 2019-11-26 | $5.28M | $5.28M | 0 | — | — |
| 2019-11-25 | $5.19M | $5.19M | 0 | — | — |
| 2019-11-22 | $5.28M | $5.28M | 0 | — | — |
| 2019-11-21 | $5.19M | $5.19M | 0 | — | — |
| 2019-11-20 | $5.17M | $5.17M | 0 | — | — |
| 2019-11-19 | $4.96M | $4.96M | 0 | — | — |
| 2019-11-18 | $5.08M | $5.08M | 0 | — | — |
| 2019-11-15 | $5.06M | $5.06M | 0 | — | — |
| 2019-11-14 | $5.09M | $5.09M | 0 | — | — |
| 2019-11-13 | $5.28M | $5.28M | 0 | — | — |
| 2019-11-12 | $5.59M | $5.59M | 0 | — | — |
| 2019-11-11 | $5.74M | $5.74M | 0 | — | — |
| 2019-11-08 | $5.37M | $5.37M | 0 | — | — |
| 2019-11-07 | $5.01M | $5.01M | 0 | — | — |
| 2019-11-06 | $5.21M | $5.21M | 0 | — | — |
| 2019-11-05 | $5.33M | $5.33M | 0 | — | — |
| 2019-11-04 | $4.91M | $4.91M | 0 | — | — |
| 2019-11-01 | $4.73M | $4.73M | 0 | — | — |
| 2019-10-31 | $4.57M | $4.57M | 0 | — | — |
| 2019-10-30 | $4.44M | $4.44M | 0 | — | — |
| 2019-10-29 | $4.61M | $4.61M | 0 | — | — |
| 2019-10-28 | $4.84M | $4.84M | 0 | — | — |
| 2019-10-25 | $5.09M | $5.09M | 0 | — | — |
| 2019-10-24 | $4.84M | $4.84M | 0 | — | — |
| 2019-10-23 | $5.39M | $5.39M | 0 | — | — |
| 2019-10-22 | $5.41M | $5.41M | 0 | — | — |
| 2019-10-21 | $5.25M | $5.25M | 0 | — | — |
| 2019-10-18 | $5.24M | $5.24M | 0 | — | — |
| 2019-10-17 | $5.27M | $5.27M | 0 | — | — |
| 2019-10-16 | $5.21M | $5.21M | 0 | — | — |
| 2019-10-15 | $4.63M | $4.63M | 0 | — | — |
| 2019-10-14 | $4.66M | $4.66M | 0 | — | — |
| 2019-10-11 | $4.65M | $4.65M | 0 | — | — |
| 2019-10-10 | $4.69M | $4.69M | 0 | — | — |
| 2019-10-09 | $4.68M | $4.68M | 0 | — | — |
| 2019-10-08 | $4.89M | $4.89M | 0 | — | — |
| 2019-10-07 | $4.74M | $4.74M | 0 | — | — |
| 2019-10-04 | $4.81M | $4.81M | 0 | — | — |
| 2019-10-03 | $4.5M | $4.5M | 0 | — | — |
| 2019-10-02 | $4.39M | $4.39M | 0 | — | — |
| 2019-10-01 | $4.68M | $4.68M | 0 | — | — |
| 2019-09-30 | $4.82M | $4.82M | 0 | — | — |
| 2019-09-27 | $5.05M | $5.05M | 0 | — | — |
| 2019-09-26 | $5.04M | $5.04M | 0 | — | — |
| 2019-09-25 | $5.21M | $5.21M | 0 | — | — |
| 2019-09-24 | $5.33M | $5.33M | 0 | — | — |
| 2019-09-23 | $5.58M | $5.58M | 0 | — | — |
| 2019-09-20 | $5.66M | $5.66M | 0 | — | — |
| 2019-09-19 | $5.49M | $5.49M | 0 | — | — |
| 2019-09-18 | $5.46M | $5.46M | 0 | — | — |
| 2019-09-17 | $5.46M | $5.46M | 0 | — | — |
| 2019-09-16 | $5.5M | $5.5M | 0 | — | — |
| 2019-09-13 | $5.43M | $5.43M | 0 | — | — |
| 2019-09-12 | $5.43M | $5.43M | 0 | — | — |
| 2019-09-11 | $5.57M | $5.57M | 0 | — | — |
| 2019-09-10 | $5.45M | $5.45M | 0 | — | — |
| 2019-09-09 | $5.35M | $5.35M | 0 | — | — |
| 2019-09-06 | $5.51M | $5.51M | 0 | — | — |
| 2019-09-05 | $5.59M | $5.59M | 0 | — | — |
| 2019-09-04 | $5.58M | $5.58M | 0 | — | — |
| 2019-09-03 | $5.64M | $5.64M | 0 | — | — |
| 2019-08-30 | $5.69M | $5.69M | 0 | — | — |
| 2019-08-29 | $5.64M | $5.64M | 0 | — | — |
| 2019-08-28 | $5.7M | $5.7M | 0 | — | — |
| 2019-08-27 | $5.95M | $5.95M | 0 | — | — |
| 2019-08-26 | $6.15M | $6.15M | 0 | — | — |
| 2019-08-23 | $6.1M | $6.1M | 0 | — | — |
| 2019-08-22 | $6.32M | $6.32M | 0 | — | — |
| 2019-08-21 | $6.36M | $6.36M | 0 | — | — |
| 2019-08-20 | $6.4M | $6.4M | 0 | — | — |
| 2019-08-19 | $6.65M | $6.65M | 0 | — | — |
| 2019-08-16 | $6.29M | $6.29M | 0 | — | — |
| 2019-08-15 | $6.07M | $6.07M | 0 | — | — |
| 2019-08-14 | $6.13M | $6.13M | 0 | — | — |
| 2019-08-13 | $6.07M | $6.07M | 0 | — | — |
| 2019-08-12 | $6.32M | $6.32M | 0 | — | — |
| 2019-08-09 | $7.29M | $7.29M | 0 | — | — |
| 2019-08-08 | $8.07M | $8.07M | 0 | — | — |
| 2019-08-07 | $7.64M | $7.64M | 0 | — | — |
| 2019-08-06 | $7.55M | $7.55M | 0 | — | — |
| 2019-08-05 | $7.43M | $7.43M | 0 | — | — |
| 2019-08-02 | $7.63M | $7.63M | 0 | — | — |
| 2019-08-01 | $7.71M | $7.71M | 0 | — | — |
| 2019-07-31 | $7.3M | $7.3M | 0 | — | — |
| 2019-07-30 | $7.1M | $7.1M | 0 | — | — |
| 2019-07-29 | $6.92M | $6.92M | 0 | — | — |
| 2019-07-26 | $7.06M | $7.06M | 0 | — | — |
| 2019-07-25 | $7.3M | $7.3M | 0 | — | — |
| 2019-07-24 | $7.57M | $7.57M | 0 | — | — |
| 2019-07-23 | $7.23M | $7.23M | 0 | — | — |
| 2019-07-22 | $7.26M | $7.26M | 0 | — | — |
| 2019-07-19 | $7.12M | $7.12M | 0 | — | — |
| 2019-07-18 | $7.17M | $7.17M | 0 | — | — |
| 2019-07-17 | $7.14M | $7.14M | 0 | — | — |
| 2019-07-16 | $7.22M | $7.22M | 0 | — | — |
| 2019-07-15 | $7.14M | $7.14M | 0 | — | — |
| 2019-07-12 | $7.07M | $7.07M | 0 | — | — |
| 2019-07-11 | $6.97M | $6.97M | 0 | — | — |
| 2019-07-10 | $6.92M | $6.92M | 0 | — | — |
| 2019-07-09 | $6.96M | $6.96M | 0 | — | — |
| 2019-07-08 | $7.13M | $7.13M | 0 | — | — |
| 2019-07-05 | $7.22M | $7.22M | 0 | — | — |
| 2019-07-03 | $6.91M | $6.91M | 0 | — | — |
| 2019-07-02 | $7M | $7M | 0 | — | — |
| 2019-07-01 | $7.18M | $7.18M | 0 | — | — |
| 2019-06-28 | $7.28M | $7.28M | 0 | — | — |
| 2019-06-27 | $7.02M | $7.02M | 0 | — | — |
| 2019-06-26 | $7.3M | $7.3M | 0 | — | — |
| 2019-06-25 | $7.25M | $7.25M | 0 | — | — |
| 2019-06-24 | $7.71M | $7.71M | 0 | — | — |
| 2019-06-21 | $7.84M | $7.84M | 0 | — | — |
| 2019-06-20 | $7.92M | $7.92M | 0 | — | — |
| 2019-06-19 | $7.91M | $7.91M | 0 | — | — |
| 2019-06-18 | $7.51M | $7.51M | 0 | — | — |
| 2019-06-17 | $7.29M | $7.29M | 0 | — | — |
| 2019-06-14 | $7.22M | $7.22M | 0 | — | — |
| 2019-06-13 | $7.06M | $7.06M | 0 | — | — |
| 2019-06-12 | $6.7M | $6.7M | 0 | — | — |
| 2019-06-11 | $7.06M | $7.06M | 0 | — | — |
| 2019-06-10 | $6.97M | $6.97M | 0 | — | — |
| 2019-06-07 | $6.57M | $6.57M | 0 | — | — |
| 2019-06-06 | $6.16M | $6.16M | 0 | — | — |
| 2019-06-05 | $6.27M | $6.27M | 0 | — | — |
| 2019-06-04 | $6.18M | $6.18M | 0 | — | — |
| 2019-06-03 | $5.98M | $5.98M | 0 | — | — |
| 2019-05-31 | $5.95M | $5.95M | 0 | — | — |
| 2019-05-30 | $5.87M | $5.87M | 0 | — | — |
| 2019-05-29 | $5.95M | $5.95M | 0 | — | — |
| 2019-05-28 | $5.97M | $5.97M | 0 | — | — |
| 2019-05-24 | $5.83M | $5.83M | 0 | — | — |
| 2019-05-23 | $5.92M | $5.92M | 0 | — | — |
| 2019-05-22 | $6.08M | $6.08M | 0 | — | — |
| 2019-05-21 | $6.24M | $6.24M | 0 | — | — |
| 2019-05-20 | $6.29M | $6.29M | 0 | — | — |
| 2019-05-17 | $6.47M | $6.47M | 0 | — | — |
| 2019-05-16 | $6.48M | $6.48M | 0 | — | — |
| 2019-05-15 | $6.48M | $6.48M | 0 | — | — |
| 2019-05-14 | $6.41M | $6.41M | 0 | — | — |
| 2019-05-13 | $6.41M | $6.41M | 0 | — | — |
| 2019-05-10 | $6.69M | $6.69M | 0 | — | — |
| 2019-05-09 | $6.65M | $6.65M | 0 | — | — |
| 2019-05-08 | $6.81M | $6.81M | 0 | — | — |
| 2019-05-07 | $6.61M | $6.61M | 0 | — | — |
| 2019-05-06 | $6.26M | $6.26M | 0 | — | — |
| 2019-05-03 | $5.98M | $5.98M | 0 | — | — |
| 2019-05-02 | $5.74M | $5.74M | 0 | — | — |
| 2019-05-01 | $5.78M | $5.78M | 0 | — | — |
| 2019-04-30 | $5.97M | $5.97M | 0 | — | — |
| 2019-04-29 | $6.29M | $6.29M | 0 | — | — |
| 2019-04-26 | $6.19M | $6.19M | 0 | — | — |
| 2019-04-25 | $6.01M | $6.01M | 0 | — | — |
| 2019-04-24 | $6.16M | $6.16M | 0 | — | — |
| 2019-04-23 | $6.48M | $6.48M | 0 | — | — |
| 2019-04-22 | $6.53M | $6.53M | 0 | — | — |
| 2019-04-18 | $6.65M | $6.65M | 0 | — | — |
| 2019-04-17 | $6.48M | $6.48M | 0 | — | — |
| 2019-04-16 | $6.71M | $6.71M | 0 | — | — |
| 2019-04-15 | $6.77M | $6.77M | 0 | — | — |
| 2019-04-12 | $6.81M | $6.81M | 0 | — | — |
| 2019-04-11 | $7.06M | $7.06M | 0 | — | — |
| 2019-04-10 | $6.73M | $6.73M | 0 | — | — |
| 2019-04-09 | $6.6M | $6.6M | 0 | — | — |
| 2019-04-08 | $6.77M | $6.77M | 0 | — | — |
| 2019-04-05 | $6.83M | $6.83M | 0 | — | — |
| 2019-04-04 | $6.97M | $6.97M | 0 | — | — |
| 2019-04-03 | $7.02M | $7.02M | 0 | — | — |
| 2019-04-02 | $7.52M | $7.52M | 0 | — | — |
| 2019-04-01 | $7.63M | $7.63M | 0 | — | — |
| 2019-03-29 | $7.38M | $7.38M | 0 | — | — |
| 2019-03-28 | $7.33M | $7.33M | 0 | — | — |
| 2019-03-27 | $7.11M | $7.11M | 0 | — | — |
| 2019-03-26 | $7.46M | $7.46M | 0 | — | — |
| 2019-03-25 | $7.97M | $7.97M | 0 | — | — |
| 2019-03-22 | $7.47M | $7.47M | 0 | — | — |
| 2019-03-21 | $6.9M | $6.9M | 0 | — | — |
| 2019-03-20 | $6.85M | $6.85M | 0 | — | — |
| 2019-03-19 | $6.93M | $6.93M | 0 | — | — |
| 2019-03-18 | $7.14M | $7.14M | 0 | — | — |
| 2019-03-15 | $6.73M | $6.73M | 0 | — | — |
| 2019-03-14 | $6.97M | $6.97M | 0 | — | — |
| 2019-03-13 | $7.11M | $7.11M | 0 | — | — |
| 2019-03-12 | $6.93M | $6.93M | 0 | — | — |
| 2019-03-11 | $6.93M | $6.93M | 0 | — | — |
| 2019-03-08 | $6.93M | $6.93M | 0 | — | — |
| 2019-03-07 | $7.26M | $7.26M | 1 | — | — |
| 2019-03-06 | $12.14M | $12.14M | 0 | — | — |
| 2019-03-05 | $11.49M | $11.49M | 0 | — | — |
| 2019-03-04 | $11.73M | $11.73M | 0 | — | — |
| 2019-03-01 | $12.88M | $12.88M | 0 | — | — |
| 2019-02-28 | $12.47M | $12.47M | 0 | — | — |
| 2019-02-27 | $12.8M | $12.8M | 0 | — | — |
| 2019-02-26 | $13.29M | $13.29M | 0 | — | — |
| 2019-02-25 | $13.46M | $13.46M | 0 | — | — |
| 2019-02-22 | $13.46M | $13.46M | 0 | — | — |
| 2019-02-21 | $13.7M | $13.7M | 0 | — | — |
| 2019-02-20 | $13.62M | $13.62M | 0 | — | — |
| 2019-02-19 | $13.87M | $13.87M | 0 | — | — |
| 2019-02-15 | $13.29M | $13.29M | 0 | — | — |
| 2019-02-14 | $13.62M | $13.62M | 0 | — | — |
| 2019-02-13 | $14.52M | $14.52M | 0 | — | — |
| 2019-02-12 | $14.03M | $14.03M | 0 | — | — |
| 2019-02-11 | $14.36M | $14.36M | 0 | — | — |
| 2019-02-08 | $14.44M | $14.44M | 0 | — | — |
| 2019-02-07 | $14.52M | $14.52M | 0 | — | — |
| 2019-02-06 | $15.34M | $15.34M | 0 | — | — |
| 2019-02-05 | $14.85M | $14.85M | 0 | — | — |
| 2019-02-04 | $15.02M | $15.02M | 0 | — | — |
| 2019-02-01 | $14.03M | $14.03M | 0 | — | — |
| 2019-01-31 | $13.13M | $13.13M | 0 | — | — |
| 2019-01-30 | $11.65M | $11.65M | 0 | — | — |
| 2019-01-29 | $11.73M | $11.73M | 0 | — | — |
| 2019-01-28 | $11.82M | $11.82M | 0 | — | — |
| 2019-01-25 | $11.73M | $11.73M | 0 | — | — |
| 2019-01-24 | $11.57M | $11.57M | 0 | — | — |
| 2019-01-23 | $11.9M | $11.9M | 0 | — | — |
| 2019-01-22 | $12.14M | $12.14M | 0 | — | — |
| 2019-01-18 | $13.21M | $13.21M | 0 | — | — |
| 2019-01-17 | $12.88M | $12.88M | 0 | — | — |
| 2019-01-16 | $12.96M | $12.96M | 0 | — | — |
| 2019-01-15 | $13.54M | $13.54M | 0 | — | — |
| 2019-01-14 | $13.29M | $13.29M | 0 | — | — |
| 2019-01-11 | $13.05M | $13.05M | 0 | — | — |
| 2019-01-10 | $13.13M | $13.13M | 0 | — | — |
| 2019-01-09 | $13.21M | $13.21M | 0 | — | — |
| 2019-01-08 | $12.64M | $12.64M | 0 | — | — |
| 2019-01-07 | $12.88M | $12.88M | 0 | — | — |
| 2019-01-04 | $12.39M | $12.39M | 0 | — | — |
| 2019-01-03 | $11.98M | $11.98M | 0 | — | — |
| 2019-01-02 | $11.65M | $11.65M | 0 | — | — |