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
- 2015-12-07 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 | $6.89M | $6.89M | 0 | — | — |
| 2019-12-30 | $6.88M | $6.88M | 0 | — | — |
| 2019-12-27 | $6.5M | $6.5M | 0 | — | — |
| 2019-12-26 | $6.6M | $6.6M | 0 | — | — |
| 2019-12-24 | $7.16M | $7.16M | 0 | — | — |
| 2019-12-23 | $6.3M | $6.3M | 0 | — | — |
| 2019-12-20 | $6.26M | $6.26M | 0 | — | — |
| 2019-12-19 | $6.19M | $6.19M | 0 | — | — |
| 2019-12-18 | $5.95M | $5.95M | 0 | — | — |
| 2019-12-17 | $5.9M | $5.9M | 0 | — | — |
| 2019-12-16 | $5.89M | $5.89M | 0 | — | — |
| 2019-12-13 | $5.73M | $5.73M | 0 | — | — |
| 2019-12-12 | $5.85M | $5.85M | 0 | — | — |
| 2019-12-11 | $6.3M | $6.3M | 0 | — | — |
| 2019-12-10 | $5.8M | $5.8M | 0 | — | — |
| 2019-12-09 | $5.64M | $5.64M | 0 | — | — |
| 2019-12-06 | $5.85M | $5.85M | 0 | — | — |
| 2019-12-05 | $5.69M | $5.69M | 0 | — | — |
| 2019-12-04 | $6.3M | $6.3M | 0 | — | — |
| 2019-12-03 | $6.4M | $6.4M | 0 | — | — |
| 2019-12-02 | $6.74M | $6.74M | 0 | — | — |
| 2019-11-29 | $6.74M | $6.74M | 0 | — | — |
| 2019-11-27 | $6.66M | $6.66M | 0 | — | — |
| 2019-11-26 | $6.7M | $6.7M | 0 | — | — |
| 2019-11-25 | $7M | $7M | 0 | — | — |
| 2019-11-22 | $7.36M | $7.36M | 0 | — | — |
| 2019-11-21 | $7.6M | $7.6M | 0 | — | — |
| 2019-11-20 | $7.36M | $7.36M | 0 | — | — |
| 2019-11-19 | $7.64M | $7.64M | 0 | — | — |
| 2019-11-18 | $7.68M | $7.68M | 0 | — | — |
| 2019-11-15 | $7.7M | $7.7M | 0 | — | — |
| 2019-11-14 | $8M | $8M | 0 | — | — |
| 2019-11-13 | $8.25M | $8.25M | 0 | — | — |
| 2019-11-12 | $8.48M | $8.48M | 0 | — | — |
| 2019-11-11 | $8.24M | $8.24M | 0 | — | — |
| 2019-11-08 | $8.24M | $8.24M | 0 | — | — |
| 2019-11-07 | $8.3M | $8.3M | 0 | — | — |
| 2019-11-06 | $8.8M | $8.8M | 0 | — | — |
| 2019-11-05 | $9.1M | $9.1M | 0 | — | — |
| 2019-11-04 | $9.01M | $9.01M | 0 | — | — |
| 2019-11-01 | $9.1M | $9.1M | 0 | — | — |
| 2019-10-31 | $9.3M | $9.3M | 0 | — | — |
| 2019-10-30 | $9.4M | $9.4M | 0 | — | — |
| 2019-10-29 | $9.8M | $9.8M | 0 | — | — |
| 2019-10-28 | $10.1M | $10.1M | 0 | — | — |
| 2019-10-25 | $10.6M | $10.6M | 0 | — | — |
| 2019-10-24 | $10.4M | $10.4M | 0 | — | — |
| 2019-10-23 | $11M | $11M | 0 | — | — |
| 2019-10-22 | $13.8M | $13.8M | 0 | — | — |
| 2019-10-21 | $13.8M | $13.8M | 0 | — | — |
| 2019-10-18 | $14.1M | $14.1M | 0 | — | — |
| 2019-10-17 | $13.7M | $13.7M | 0 | — | — |
| 2019-10-16 | $14.2M | $14.2M | 0 | — | — |
| 2019-10-15 | $13.6M | $13.6M | 0 | — | — |
| 2019-10-14 | $13.8M | $13.8M | 0 | — | — |
| 2019-10-11 | $13.4M | $13.4M | 0 | — | — |
| 2019-10-10 | $13.1M | $13.1M | 0 | — | — |
| 2019-10-09 | $14M | $14M | 0 | — | — |
| 2019-10-08 | $14M | $14M | 0 | — | — |
| 2019-10-07 | $14.6M | $14.6M | 0 | — | — |
| 2019-10-04 | $13.6M | $13.6M | 0 | — | — |
| 2019-10-03 | $13.6M | $13.6M | 0 | — | — |
| 2019-10-02 | $13.6M | $13.6M | 0 | — | — |
| 2019-10-01 | $12.2M | $12.2M | 0 | — | — |
| 2019-09-30 | $12.3M | $12.3M | 0 | — | — |
| 2019-09-27 | $12.4M | $12.4M | 0 | — | — |
| 2019-09-26 | $12.2M | $12.2M | 0 | — | — |
| 2019-09-25 | $12.22M | $12.22M | 0 | — | — |
| 2019-09-24 | $12.2M | $12.2M | 0 | — | — |
| 2019-09-23 | $13.2M | $13.2M | 0 | — | — |
| 2019-09-20 | $13.3M | $13.3M | 0 | — | — |
| 2019-09-19 | $11.8M | $11.8M | 0 | — | — |
| 2019-09-18 | $12.2M | $12.2M | 0 | — | — |
| 2019-09-17 | $12.2M | $12.2M | 0 | — | — |
| 2019-09-16 | $12.7M | $12.7M | 0 | — | — |
| 2019-09-13 | $12.5M | $12.5M | 0 | — | — |
| 2019-09-12 | $12.5M | $12.5M | 0 | — | — |
| 2019-09-11 | $12.9M | $12.9M | 0 | — | — |
| 2019-09-10 | $13.8M | $13.8M | 0 | — | — |
| 2019-09-09 | $13.2M | $13.2M | 0 | — | — |
| 2019-09-06 | $12.47M | $12.47M | 0 | — | — |
| 2019-09-05 | $12.6M | $12.6M | 0 | — | — |
| 2019-09-04 | $12M | $12M | 0 | — | — |
| 2019-09-03 | $12.4M | $12.4M | 0 | — | — |
| 2019-08-30 | $12.4M | $12.4M | 0 | — | — |
| 2019-08-29 | $12.5M | $12.5M | 0 | — | — |
| 2019-08-28 | $12.7M | $12.7M | 0 | — | — |
| 2019-08-27 | $12.8M | $12.8M | 0 | — | — |
| 2019-08-26 | $13.17M | $13.17M | 0 | — | — |
| 2019-08-23 | $13.3M | $13.3M | 0 | — | — |
| 2019-08-22 | $12.9M | $12.9M | 0 | — | — |
| 2019-08-21 | $13.5M | $13.5M | 0 | — | — |
| 2019-08-20 | $13M | $13M | 0 | — | — |
| 2019-08-19 | $13M | $13M | 0 | — | — |
| 2019-08-16 | $13.47M | $13.47M | 0 | — | — |
| 2019-08-15 | $12.1M | $12.1M | 0 | — | — |
| 2019-08-14 | $12.4M | $12.4M | 0 | — | — |
| 2019-08-13 | $13.4M | $13.4M | 0 | — | — |
| 2019-08-12 | $13.4M | $13.4M | 0 | — | — |
| 2019-08-09 | $13.6M | $13.6M | 0 | — | — |
| 2019-08-08 | $14.2M | $14.2M | 0 | — | — |
| 2019-08-07 | $13.57M | $13.57M | 0 | — | — |
| 2019-08-06 | $14M | $14M | 0 | — | — |
| 2019-08-05 | $13.3M | $13.3M | 0 | — | — |
| 2019-08-02 | $14.7M | $14.7M | 0 | — | — |
| 2019-08-01 | $15.5M | $15.5M | 0 | — | — |
| 2019-07-31 | $15.4M | $15.4M | 0 | — | — |
| 2019-07-30 | $16.2M | $16.2M | 0 | — | — |
| 2019-07-29 | $16.3M | $16.3M | 0 | — | — |
| 2019-07-26 | $17.26M | $17.26M | 0 | — | — |
| 2019-07-25 | $17.1M | $17.1M | 0 | — | — |
| 2019-07-24 | $16.3M | $16.3M | 0 | — | — |
| 2019-07-23 | $15.3M | $15.3M | 0 | — | — |
| 2019-07-22 | $16.4M | $16.4M | 0 | — | — |
| 2019-07-19 | $18.6M | $18.6M | 2 | — | — |
| 2019-07-18 | $13M | $13M | 0 | — | — |
| 2019-07-17 | $13.3M | $13.3M | 0 | — | — |
| 2019-07-16 | $13.8M | $13.8M | 0 | — | — |
| 2019-07-15 | $14.2M | $14.2M | 0 | — | — |
| 2019-07-12 | $13.8M | $13.8M | 0 | — | — |
| 2019-07-11 | $14.1M | $14.1M | 0 | — | — |
| 2019-07-10 | $13.3M | $13.3M | 0 | — | — |
| 2019-07-09 | $13M | $13M | 0 | — | — |
| 2019-07-08 | $13.7M | $13.7M | 0 | — | — |
| 2019-07-05 | $13.2M | $13.2M | 0 | — | — |
| 2019-07-03 | $14.28M | $14.28M | 0 | — | — |
| 2019-07-02 | $14.1M | $14.1M | 0 | — | — |
| 2019-07-01 | $14.1M | $14.1M | 0 | — | — |
| 2019-06-28 | $14.4M | $14.4M | 0 | — | — |
| 2019-06-27 | $14.1M | $14.1M | 0 | — | — |
| 2019-06-26 | $13.36M | $13.36M | 0 | — | — |
| 2019-06-25 | $13.5M | $13.5M | 0 | — | — |
| 2019-06-24 | $13.6M | $13.6M | 0 | — | — |
| 2019-06-21 | $13.9M | $13.9M | 0 | — | — |
| 2019-06-20 | $13.9M | $13.9M | 0 | — | — |
| 2019-06-19 | $14.4M | $14.4M | 0 | — | — |
| 2019-06-18 | $13.5M | $13.5M | 0 | — | — |
| 2019-06-17 | $13.6M | $13.6M | 0 | — | — |
| 2019-06-14 | $14M | $14M | 0 | — | — |
| 2019-06-13 | $16.2M | $16.2M | 0 | — | — |
| 2019-06-12 | $15.4M | $15.4M | 0 | — | — |
| 2019-06-11 | $15.5M | $15.5M | 0 | — | — |
| 2019-06-10 | $14M | $14M | 0 | — | — |
| 2019-06-07 | $12.3M | $12.3M | 0 | — | — |
| 2019-06-06 | $13.5M | $13.5M | 0 | — | — |
| 2019-06-05 | $13.6M | $13.6M | 0 | — | — |
| 2019-06-04 | $13.1M | $13.1M | 0 | — | — |
| 2019-06-03 | $13.3M | $13.3M | 0 | — | — |
| 2019-05-31 | $14.76M | $14.76M | 0 | — | — |
| 2019-05-30 | $14.21M | $14.21M | 0 | — | — |
| 2019-05-29 | $14.2M | $14.2M | 0 | — | — |
| 2019-05-28 | $16.3M | $16.3M | 0 | — | — |
| 2019-05-24 | $15.8M | $15.8M | 0 | — | — |
| 2019-05-23 | $15.6M | $15.6M | 0 | — | — |
| 2019-05-22 | $15.7M | $15.7M | 0 | — | — |
| 2019-05-21 | $15.9M | $15.9M | 0 | — | — |
| 2019-05-20 | $15.7M | $15.7M | 0 | — | — |
| 2019-05-17 | $15.9M | $15.9M | 0 | — | — |
| 2019-05-16 | $17.13M | $17.13M | 0 | — | — |
| 2019-05-15 | $16.5M | $16.5M | 0 | — | — |
| 2019-05-14 | $16.9M | $16.9M | 0 | — | — |
| 2019-05-13 | $16.4M | $16.4M | 0 | — | — |
| 2019-05-10 | $19M | $19M | 0 | — | — |
| 2019-05-09 | $19.2M | $19.2M | 0 | — | — |
| 2019-05-08 | $20.9M | $20.9M | 0 | — | — |
| 2019-05-07 | $20.5M | $20.5M | 0 | — | — |
| 2019-05-06 | $20.2M | $20.2M | 0 | — | — |
| 2019-05-03 | $20M | $20M | 0 | — | — |
| 2019-05-02 | $19.3M | $19.3M | 0 | — | — |
| 2019-05-01 | $20.2M | $20.2M | 0 | — | — |
| 2019-04-30 | $18.5M | $18.5M | 0 | — | — |
| 2019-04-29 | $20.1M | $20.1M | 0 | — | — |
| 2019-04-26 | $20.9M | $20.9M | 0 | — | — |
| 2019-04-25 | $22.2M | $22.2M | 0 | — | — |
| 2019-04-24 | $25.7M | $25.7M | 3 | — | — |
| 2019-04-23 | $22.5M | $22.5M | 0 | — | — |
| 2019-04-22 | $21.79M | $21.79M | 0 | — | — |
| 2019-04-18 | $20.2M | $20.2M | 0 | — | — |
| 2019-04-17 | $21.47M | $21.47M | 0 | — | — |
| 2019-04-16 | $22.8M | $22.8M | 0 | — | — |
| 2019-04-15 | $23.7M | $23.7M | 0 | — | — |
| 2019-04-12 | $24.1M | $24.1M | 0 | — | — |
| 2019-04-11 | $25M | $25M | 0 | — | — |
| 2019-04-10 | $24.5M | $24.5M | 0 | — | — |
| 2019-04-09 | $26.5M | $26.5M | 0 | — | — |
| 2019-04-08 | $26.65M | $26.65M | 0 | — | — |
| 2019-04-05 | $31.3M | $31.3M | 0 | — | — |
| 2019-04-04 | $31.9M | $31.9M | 0 | — | — |
| 2019-04-03 | $26.1M | $26.1M | 0 | — | — |
| 2019-04-02 | $30M | $30M | 0 | — | — |
| 2019-04-01 | $33M | $33M | 0 | — | — |
| 2019-03-29 | $36.7M | $36.7M | 0 | — | — |
| 2019-03-28 | $35M | $35M | 0 | — | — |
| 2019-03-27 | $38M | $38M | 0 | — | — |
| 2019-03-26 | $33.4M | $33.4M | 0 | — | — |
| 2019-03-25 | $32M | $32M | 0 | — | — |
| 2019-03-22 | $32.9M | $32.9M | 0 | — | — |
| 2019-03-21 | $36.5M | $36.5M | 0 | — | — |
| 2019-03-20 | $36.5M | $36.5M | 0 | — | — |
| 2019-03-19 | $36.1M | $36.1M | 0 | — | — |
| 2019-03-18 | $37.7M | $37.7M | 0 | — | — |
| 2019-03-15 | $38.2M | $38.2M | 0 | — | — |
| 2019-03-14 | $42M | $42M | 0 | — | — |
| 2019-03-13 | $43.5M | $43.5M | 0 | — | — |
| 2019-03-12 | $45.5M | $45.5M | 0 | — | — |
| 2019-03-11 | $43.1M | $43.1M | 0 | — | — |
| 2019-03-08 | $41M | $41M | 0 | — | — |
| 2019-03-07 | $46M | $46M | 0 | — | — |
| 2019-03-06 | $55.8M | $55.8M | 0 | — | — |
| 2019-03-05 | $61M | $61M | 0 | — | — |
| 2019-03-04 | $52M | $52M | 0 | — | — |
| 2019-03-01 | $52.5M | $52.5M | 0 | — | — |
| 2019-02-28 | $55M | $55M | 0 | — | — |
| 2019-02-27 | $79M | $79M | 0 | — | — |
| 2019-02-26 | $51M | $51M | 0 | — | — |
| 2019-02-25 | $12M | $12M | 0 | — | — |
| 2019-02-22 | $12M | $12M | 0 | — | — |
| 2019-02-21 | $12.5M | $12.5M | 0 | — | — |
| 2019-02-20 | $12.5M | $12.5M | 0 | — | — |
| 2019-02-19 | $12.6M | $12.6M | 0 | — | — |
| 2019-02-15 | $11.7M | $11.7M | 0 | — | — |
| 2019-02-14 | $11.3M | $11.3M | 0 | — | — |
| 2019-02-13 | $11.1M | $11.1M | 0 | — | — |
| 2019-02-12 | $10.8M | $10.8M | 0 | — | — |
| 2019-02-11 | $11M | $11M | 0 | — | — |
| 2019-02-08 | $11M | $11M | 0 | — | — |
| 2019-02-07 | $11.2M | $11.2M | 0 | — | — |
| 2019-02-06 | $11.7M | $11.7M | 0 | — | — |
| 2019-02-05 | $11.8M | $11.8M | 0 | — | — |
| 2019-02-04 | $12.4M | $12.4M | 0 | — | — |
| 2019-02-01 | $12.4M | $12.4M | 0 | — | — |
| 2019-01-31 | $12.1M | $12.1M | 0 | — | — |
| 2019-01-30 | $12M | $12M | 0 | — | — |
| 2019-01-29 | $12.1M | $12.1M | 0 | — | — |
| 2019-01-28 | $12.3M | $12.3M | 0 | — | — |
| 2019-01-25 | $12.7M | $12.7M | 0 | — | — |
| 2019-01-24 | $16.4M | $16.4M | 0 | — | — |
| 2019-01-23 | $16.8M | $16.8M | 0 | — | — |
| 2019-01-22 | $16.8M | $16.8M | 0 | — | — |
| 2019-01-18 | $15.1M | $15.1M | 0 | — | — |
| 2019-01-17 | $15.5M | $15.5M | 0 | — | — |
| 2019-01-16 | $15M | $15M | 0 | — | — |
| 2019-01-15 | $16M | $16M | 0 | — | — |
| 2019-01-14 | $16.6M | $16.6M | 0 | — | — |
| 2019-01-11 | $19M | $19M | 0 | — | — |
| 2019-01-10 | $20M | $20M | 0 | — | — |
| 2019-01-09 | $20M | $20M | 0 | — | — |
| 2019-01-08 | $17.2M | $17.2M | 0 | — | — |
| 2019-01-07 | $17M | $17M | 0 | — | — |
| 2019-01-04 | $16.2M | $16.2M | 0 | — | — |
| 2019-01-03 | $16.3M | $16.3M | 0 | — | — |
| 2019-01-02 | $19M | $19M | 0 | — | — |