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
- 2012-05-10 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 | $16.00 | $16.00 | 12,631 |
| 2019-12-30 | $17.00 | $17.00 | 8,715 |
| 2019-12-27 | $17.00 | $17.00 | 6,044 |
| 2019-12-26 | $17.00 | $17.00 | 6,966 |
| 2019-12-24 | $17.00 | $17.00 | 1,951 |
| 2019-12-23 | $17.00 | $17.00 | 6,245 |
| 2019-12-20 | $17.00 | $17.00 | 4,470 |
| 2019-12-19 | $18.00 | $18.00 | 4,341 |
| 2019-12-18 | $17.00 | $17.00 | 3,582 |
| 2019-12-17 | $18.00 | $18.00 | 6,215 |
| 2019-12-16 | $18.00 | $18.00 | 7,348 |
| 2019-12-13 | $17.00 | $17.00 | 8,390 |
| 2019-12-12 | $17.00 | $17.00 | 4,383 |
| 2019-12-11 | $18.00 | $18.00 | 6,139 |
| 2019-12-10 | $16.00 | $16.00 | 7,431 |
| 2019-12-09 | $16.00 | $16.00 | 7,105 |
| 2019-12-06 | $17.00 | $17.00 | 4,707 |
| 2019-12-05 | $16.00 | $16.00 | 9,143 |
| 2019-12-04 | $17.00 | $17.00 | 10,787 |
| 2019-12-03 | $18.00 | $18.00 | 4,887 |
| 2019-12-02 | $19.00 | $19.00 | 2,873 |
| 2019-11-29 | $19.00 | $19.00 | 1,898 |
| 2019-11-27 | $20.00 | $20.00 | 8,941 |
| 2019-11-26 | $20.00 | $20.00 | 12,035 |
| 2019-11-25 | $21.00 | $21.00 | 6,526 |
| 2019-11-22 | $22.00 | $22.00 | 10,337 |
| 2019-11-21 | $22.00 | $22.00 | 21,340 |
| 2019-11-20 | $19.00 | $19.00 | 17,562 |
| 2019-11-19 | $17.00 | $17.00 | 23,629 |
| 2019-11-18 | $22.00 | $22.00 | 5,774 |
| 2019-11-15 | $22.00 | $22.00 | 6,100 |
| 2019-11-14 | $22.00 | $22.00 | 11,729 |
| 2019-11-13 | $24.00 | $24.00 | 12,280 |
| 2019-11-12 | $26.00 | $26.00 | 5,232 |
| 2019-11-11 | $27.00 | $27.00 | 3,068 |
| 2019-11-08 | $28.00 | $28.00 | 9,176 |
| 2019-11-07 | $26.00 | $26.00 | 5,698 |
| 2019-11-06 | $26.00 | $26.00 | 7,172 |
| 2019-11-05 | $28.00 | $28.00 | 16,047 |
| 2019-11-04 | $25.00 | $25.00 | 15,241 |
| 2019-11-01 | $27.00 | $27.00 | 5,324 |
| 2019-10-31 | $26.00 | $26.00 | 4,733 |
| 2019-10-30 | $26.00 | $26.00 | 3,012 |
| 2019-10-29 | $25.00 | $25.00 | 5,698 |
| 2019-10-28 | $26.00 | $26.00 | 5,108 |
| 2019-10-25 | $27.00 | $27.00 | 3,472 |
| 2019-10-24 | $27.00 | $27.00 | 6,694 |
| 2019-10-23 | $27.00 | $27.00 | 2,447 |
| 2019-10-22 | $26.00 | $26.00 | 6,485 |
| 2019-10-21 | $26.00 | $26.00 | 10,512 |
| 2019-10-18 | $28.00 | $28.00 | 5,137 |
| 2019-10-17 | $28.00 | $28.00 | 4,715 |
| 2019-10-16 | $28.00 | $28.00 | 7,390 |
| 2019-10-15 | $29.00 | $29.00 | 7,414 |
| 2019-10-14 | $29.00 | $29.00 | 8,019 |
| 2019-10-11 | $32.00 | $32.00 | 1,381 |
| 2019-10-10 | $32.00 | $32.00 | 5,436 |
| 2019-10-09 | $34.00 | $34.00 | 1,756 |
| 2019-10-08 | $35.00 | $35.00 | 2,893 |
| 2019-10-07 | $35.00 | $35.00 | 3,335 |
| 2019-10-04 | $35.00 | $35.00 | 2,303 |
| 2019-10-03 | $35.00 | $35.00 | 4,910 |
| 2019-10-02 | $36.00 | $36.00 | 7,085 |
| 2019-10-01 | $35.00 | $35.00 | 6,431 |
| 2019-09-30 | $36.00 | $36.00 | 10,928 |
| 2019-09-27 | $39.00 | $39.00 | 3,552 |
| 2019-09-26 | $39.00 | $39.00 | 3,429 |
| 2019-09-25 | $40.00 | $40.00 | 3,566 |
| 2019-09-24 | $39.00 | $39.00 | 7,153 |
| 2019-09-23 | $43.00 | $43.00 | 13,260 |
| 2019-09-20 | $41.00 | $41.00 | 8,475 |
| 2019-09-19 | $39.00 | $39.00 | 7,435 |
| 2019-09-18 | $41.00 | $41.00 | 20,207 |
| 2019-09-17 | $47.00 | $47.00 | 48,645 |
| 2019-09-16 | $35.00 | $35.00 | 8,846 |
| 2019-09-13 | $37.00 | $37.00 | 2,563 |
| 2019-09-12 | $37.00 | $37.00 | 3,891 |
| 2019-09-11 | $37.00 | $37.00 | 4,443 |
| 2019-09-10 | $38.00 | $38.00 | 2,725 |
| 2019-09-09 | $37.00 | $37.00 | 5,170 |
| 2019-09-06 | $39.00 | $39.00 | 2,067 |
| 2019-09-05 | $38.00 | $38.00 | 5,598 |
| 2019-09-04 | $40.00 | $40.00 | 4,335 |
| 2019-09-03 | $38.00 | $38.00 | 1,967 |
| 2019-08-30 | $36.00 | $36.00 | 2,569 |
| 2019-08-29 | $35.00 | $35.00 | 5,264 |
| 2019-08-28 | $35.00 | $35.00 | 3,356 |
| 2019-08-27 | $35.00 | $35.00 | 8,596 |
| 2019-08-26 | $38.00 | $38.00 | 5,382 |
| 2019-08-23 | $39.00 | $39.00 | 3,813 |
| 2019-08-22 | $39.00 | $39.00 | 6,348 |
| 2019-08-21 | $42.00 | $42.00 | 2,317 |
| 2019-08-20 | $43.00 | $43.00 | 2,151 |
| 2019-08-19 | $43.00 | $43.00 | 0 |
| 2019-08-16 | $43.00 | $43.00 | 0 |
| 2019-08-15 | $43.00 | $43.00 | 5,588 |
| 2019-08-14 | $42.00 | $42.00 | 4,164 |
| 2019-08-13 | $40.00 | $40.00 | 2,898 |
| 2019-08-12 | $40.00 | $40.00 | 5,706 |
| 2019-08-09 | $41.00 | $41.00 | 7,118 |
| 2019-08-08 | $43.00 | $43.00 | 4,741 |
| 2019-08-07 | $42.00 | $42.00 | 6,559 |
| 2019-08-06 | $44.00 | $44.00 | 4,154 |
| 2019-08-05 | $43.00 | $43.00 | 15,673 |
| 2019-08-02 | $47.00 | $47.00 | 17,076 |
| 2019-08-01 | $41.00 | $41.00 | 2,507 |
| 2019-07-31 | $40.00 | $40.00 | 5,580 |
| 2019-07-30 | $41.00 | $41.00 | 3,401 |
| 2019-07-29 | $42.00 | $42.00 | 3,046 |
| 2019-07-26 | $43.00 | $43.00 | 6,458 |
| 2019-07-25 | $39.00 | $39.00 | 5,355 |
| 2019-07-24 | $37.00 | $37.00 | 15,029 |
| 2019-07-23 | $40.00 | $40.00 | 6,724 |
| 2019-07-22 | $43.00 | $43.00 | 6,746 |
| 2019-07-19 | $42.00 | $42.00 | 16,822 |
| 2019-07-18 | $40.00 | $40.00 | 14,866 |
| 2019-07-17 | $42.00 | $42.00 | 22,636 |
| 2019-07-16 | $47.00 | $47.00 | 15,782 |
| 2019-07-15 | $51.00 | $51.00 | 6,694 |
| 2019-07-12 | $53.00 | $53.00 | 6,279 |
| 2019-07-11 | $50.00 | $50.00 | 7,819 |
| 2019-07-10 | $52.00 | $52.00 | 9,552 |
| 2019-07-09 | $56.00 | $56.00 | 5,137 |
| 2019-07-08 | $57.00 | $57.00 | 2,943 |
| 2019-07-05 | $57.00 | $57.00 | 2,165 |
| 2019-07-03 | $59.00 | $59.00 | 1,639 |
| 2019-07-02 | $59.00 | $59.00 | 3,893 |
| 2019-07-01 | $59.00 | $59.00 | 3,715 |
| 2019-06-28 | $58.00 | $58.00 | 5,909 |
| 2019-06-27 | $61.00 | $61.00 | 2,762 |
| 2019-06-26 | $62.00 | $62.00 | 2,623 |
| 2019-06-25 | $58.00 | $58.00 | 4,087 |
| 2019-06-24 | $58.00 | $58.00 | 4,404 |
| 2019-06-21 | $56.00 | $56.00 | 9,753 |
| 2019-06-20 | $59.00 | $59.00 | 8,777 |
| 2019-06-19 | $62.00 | $62.00 | 5,855 |
| 2019-06-18 | $62.00 | $62.00 | 4,627 |
| 2019-06-17 | $60.00 | $60.00 | 6,857 |
| 2019-06-14 | $63.00 | $63.00 | 3,277 |
| 2019-06-13 | $66.00 | $66.00 | 10,187 |
| 2019-06-12 | $70.00 | $70.00 | 12,842 |
| 2019-06-11 | $64.00 | $64.00 | 5,647 |
| 2019-06-10 | $62.00 | $62.00 | 5,372 |
| 2019-06-07 | $60.00 | $60.00 | 9,735 |
| 2019-06-06 | $58.00 | $58.00 | 10,201 |
| 2019-06-05 | $58.00 | $58.00 | 20,346 |
| 2019-06-04 | $62.00 | $62.00 | 7,481 |
| 2019-06-03 | $63.00 | $63.00 | 12,955 |
| 2019-05-31 | $68.00 | $68.00 | 6,393 |
| 2019-05-30 | $68.00 | $68.00 | 6,524 |
| 2019-05-29 | $71.00 | $71.00 | 7,362 |
| 2019-05-28 | $71.00 | $71.00 | 8,598 |
| 2019-05-24 | $75.00 | $75.00 | 2,576 |
| 2019-05-23 | $72.00 | $72.00 | 3,902 |
| 2019-05-22 | $74.00 | $74.00 | 6,251 |
| 2019-05-21 | $77.00 | $77.00 | 2,075 |
| 2019-05-20 | $76.00 | $76.00 | 5,896 |
| 2019-05-17 | $79.00 | $79.00 | 2,928 |
| 2019-05-16 | $78.00 | $78.00 | 8,063 |
| 2019-05-15 | $81.00 | $81.00 | 5,720 |
| 2019-05-14 | $82.00 | $82.00 | 8,044 |
| 2019-05-13 | $75.00 | $75.00 | 4,422 |
| 2019-05-10 | $75.00 | $75.00 | 15,646 |
| 2019-05-09 | $79.00 | $79.00 | 12,743 |
| 2019-05-08 | $80.00 | $80.00 | 10,442 |
| 2019-05-07 | $80.00 | $80.00 | 4,326 |
| 2019-05-06 | $79.00 | $79.00 | 5,326 |
| 2019-05-03 | $80.00 | $80.00 | 6,572 |
| 2019-05-02 | $79.00 | $79.00 | 8,571 |
| 2019-05-01 | $83.00 | $83.00 | 4,778 |
| 2019-04-30 | $85.00 | $85.00 | 6,948 |
| 2019-04-29 | $78.00 | $78.00 | 7,222 |
| 2019-04-26 | $80.00 | $80.00 | 12,891 |
| 2019-04-25 | $85.00 | $85.00 | 4,507 |
| 2019-04-24 | $85.00 | $85.00 | 4,871 |
| 2019-04-23 | $88.00 | $88.00 | 10,544 |
| 2019-04-22 | $93.00 | $93.00 | 20,024 |
| 2019-04-18 | $88.00 | $88.00 | 20,257 |
| 2019-04-17 | $76.00 | $76.00 | 6,177 |
| 2019-04-16 | $77.00 | $77.00 | 8,871 |
| 2019-04-15 | $80.00 | $80.00 | 17,172 |
| 2019-04-12 | $85.00 | $85.00 | 6,091 |
| 2019-04-11 | $86.00 | $86.00 | 16,578 |
| 2019-04-10 | $89.00 | $89.00 | 3,712 |
| 2019-04-09 | $89.00 | $89.00 | 6,397 |
| 2019-04-08 | $93.00 | $93.00 | 9,119 |
| 2019-04-05 | $90.00 | $90.00 | 5,227 |
| 2019-04-04 | $91.00 | $91.00 | 4,619 |
| 2019-04-03 | $91.00 | $91.00 | 12,101 |
| 2019-04-02 | $92.00 | $92.00 | 8,637 |
| 2019-04-01 | $95.00 | $95.00 | 8,345 |
| 2019-03-29 | $92.00 | $92.00 | 18,500 |
| 2019-03-28 | $99.00 | $99.00 | 7,585 |
| 2019-03-27 | $99.00 | $99.00 | 17,102 |
| 2019-03-26 | $106.00 | $106.00 | 25,688 |
| 2019-03-25 | $99.00 | $99.00 | 30,802 |
| 2019-03-22 | $86.00 | $86.00 | 20,807 |
| 2019-03-21 | $85.00 | $85.00 | 14,546 |
| 2019-03-20 | $88.00 | $88.00 | 24,686 |
| 2019-03-19 | $97.00 | $97.00 | 19,568 |
| 2019-03-18 | $99.00 | $99.00 | 23,176 |
| 2019-03-15 | $97.00 | $97.00 | 60,785 |
| 2019-03-14 | $118.00 | $118.00 | 36,459 |
| 2019-03-13 | $106.00 | $106.00 | 100,480 |
| 2019-03-12 | $132.00 | $132.00 | 100,746 |
| 2019-03-11 | $146.00 | $146.00 | 65,665 |
| 2019-03-08 | $115.00 | $115.00 | 33,055 |
| 2019-03-07 | $107.00 | $107.00 | 37,247 |
| 2019-03-06 | $91.00 | $91.00 | 24,583 |
| 2019-03-05 | $84.00 | $84.00 | 9,575 |
| 2019-03-04 | $78.00 | $78.00 | 21,252 |
| 2019-03-01 | $88.00 | $88.00 | 35,741 |
| 2019-02-28 | $85.00 | $85.00 | 18,235 |
| 2019-02-27 | $72.00 | $72.00 | 10,513 |
| 2019-02-26 | $70.00 | $70.00 | 7,787 |
| 2019-02-25 | $65.00 | $65.00 | 9,071 |
| 2019-02-22 | $67.00 | $67.00 | 12,274 |
| 2019-02-21 | $59.00 | $59.00 | 10,023 |
| 2019-02-20 | $59.00 | $59.00 | 8,767 |
| 2019-02-19 | $59.00 | $59.00 | 12,113 |
| 2019-02-15 | $61.00 | $61.00 | 9,944 |
| 2019-02-14 | $61.00 | $61.00 | 10,283 |
| 2019-02-13 | $62.00 | $62.00 | 23,675 |
| 2019-02-12 | $66.00 | $66.00 | 11,565 |
| 2019-02-11 | $68.00 | $68.00 | 7,230 |
| 2019-02-08 | $70.00 | $70.00 | 24,100 |
| 2019-02-07 | $72.00 | $72.00 | 6,816 |
| 2019-02-06 | $74.00 | $74.00 | 6,669 |
| 2019-02-05 | $76.00 | $76.00 | 8,815 |
| 2019-02-04 | $74.00 | $74.00 | 13,470 |
| 2019-02-01 | $75.00 | $75.00 | 9,970 |
| 2019-01-31 | $75.00 | $75.00 | 25,278 |
| 2019-01-30 | $82.00 | $82.00 | 7,085 |
| 2019-01-29 | $81.00 | $81.00 | 12,365 |
| 2019-01-28 | $84.00 | $84.00 | 24,847 |
| 2019-01-25 | $76.00 | $76.00 | 8,121 |
| 2019-01-24 | $76.00 | $76.00 | 4,889 |
| 2019-01-23 | $76.00 | $76.00 | 5,786 |
| 2019-01-22 | $78.00 | $78.00 | 8,304 |
| 2019-01-18 | $77.00 | $77.00 | 7,635 |
| 2019-01-17 | $75.00 | $75.00 | 12,377 |
| 2019-01-16 | $82.00 | $82.00 | 9,390 |
| 2019-01-15 | $89.00 | $89.00 | 22,255 |
| 2019-01-14 | $88.00 | $88.00 | 40,338 |
| 2019-01-11 | $103.00 | $103.00 | 28,762 |
| 2019-01-10 | $100.00 | $100.00 | 20,683 |
| 2019-01-09 | $83.00 | $83.00 | 15,970 |
| 2019-01-08 | $81.00 | $81.00 | 27,000 |
| 2019-01-07 | $74.00 | $74.00 | 18,403 |
| 2019-01-04 | $62.00 | $62.00 | 15,354 |
| 2019-01-03 | $61.00 | $61.00 | 8,085 |
| 2019-01-02 | $64.00 | $64.00 | 5,445 |