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
- 2017-04-06 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 | $17.94 | $17.94 | 4,148 |
| 2019-12-30 | $18.72 | $18.72 | 3,240 |
| 2019-12-27 | $18.88 | $18.88 | 2,490 |
| 2019-12-26 | $20.12 | $20.12 | 1,490 |
| 2019-12-24 | $20.28 | $20.28 | 3,891 |
| 2019-12-23 | $22.15 | $22.15 | 2,559 |
| 2019-12-20 | $19.50 | $19.50 | 1,047 |
| 2019-12-19 | $20.28 | $20.28 | 1,126 |
| 2019-12-18 | $20.59 | $20.59 | 1,258 |
| 2019-12-17 | $21.84 | $21.84 | 1,111 |
| 2019-12-16 | $21.84 | $21.84 | 935 |
| 2019-12-13 | $22.15 | $22.15 | 2,208 |
| 2019-12-12 | $21.68 | $21.68 | 1,775 |
| 2019-12-11 | $21.68 | $21.68 | 815 |
| 2019-12-10 | $21.53 | $21.53 | 363 |
| 2019-12-09 | $21.84 | $21.84 | 1,667 |
| 2019-12-06 | $22.62 | $22.62 | 567 |
| 2019-12-05 | $22.93 | $22.93 | 551 |
| 2019-12-04 | $22.46 | $22.46 | 1,251 |
| 2019-12-03 | $22.93 | $22.93 | 1,626 |
| 2019-12-02 | $23.09 | $23.09 | 1,063 |
| 2019-11-29 | $23.87 | $23.87 | 319 |
| 2019-11-27 | $23.24 | $23.24 | 813 |
| 2019-11-26 | $22.46 | $22.46 | 1,897 |
| 2019-11-25 | $22.15 | $22.15 | 1,167 |
| 2019-11-22 | $22.31 | $22.31 | 862 |
| 2019-11-21 | $22.78 | $22.78 | 1,651 |
| 2019-11-20 | $21.68 | $21.68 | 1,176 |
| 2019-11-19 | $22.78 | $22.78 | 729 |
| 2019-11-18 | $21.68 | $21.68 | 1,666 |
| 2019-11-15 | $22.78 | $22.78 | 1,069 |
| 2019-11-14 | $23.87 | $23.87 | 1,955 |
| 2019-11-13 | $23.56 | $23.56 | 1,429 |
| 2019-11-12 | $23.40 | $23.40 | 685 |
| 2019-11-11 | $23.40 | $23.40 | 560 |
| 2019-11-08 | $23.87 | $23.87 | 1,607 |
| 2019-11-07 | $22.62 | $22.62 | 1,221 |
| 2019-11-06 | $23.40 | $23.40 | 1,625 |
| 2019-11-05 | $25.27 | $25.27 | 3,204 |
| 2019-11-04 | $24.18 | $24.18 | 2,660 |
| 2019-11-01 | $22.62 | $22.62 | 3,307 |
| 2019-10-31 | $24.18 | $24.18 | 4,006 |
| 2019-10-30 | $27.77 | $27.77 | 2,522 |
| 2019-10-29 | $26.52 | $26.52 | 7,818 |
| 2019-10-28 | $33.54 | $33.54 | 11,152 |
| 2019-10-25 | $31.98 | $31.98 | 25,442 |
| 2019-10-24 | $27.14 | $27.14 | 7,758 |
| 2019-10-23 | $25.27 | $25.27 | 8,081 |
| 2019-10-22 | $19.03 | $19.03 | 2,885 |
| 2019-10-21 | $17.47 | $17.47 | 1,383 |
| 2019-10-18 | $17.16 | $17.16 | 722 |
| 2019-10-17 | $17.47 | $17.47 | 1,539 |
| 2019-10-16 | $16.07 | $16.07 | 751 |
| 2019-10-15 | $15.60 | $15.60 | 1,498 |
| 2019-10-14 | $15.91 | $15.91 | 449 |
| 2019-10-11 | $14.82 | $14.82 | 2,611 |
| 2019-10-10 | $16.69 | $16.69 | 1,626 |
| 2019-10-09 | $17.00 | $17.00 | 1,184 |
| 2019-10-08 | $16.54 | $16.54 | 2,147 |
| 2019-10-07 | $14.98 | $14.98 | 1,300 |
| 2019-10-04 | $15.44 | $15.44 | 12,540 |
| 2019-10-03 | $15.76 | $15.76 | 7,063 |
| 2019-10-02 | $17.47 | $17.47 | 7,724 |
| 2019-10-01 | $18.10 | $18.10 | 1,412 |
| 2019-09-30 | $18.72 | $18.72 | 9,307 |
| 2019-09-27 | $21.84 | $21.84 | 799 |
| 2019-09-26 | $21.84 | $21.84 | 809 |
| 2019-09-25 | $21.68 | $21.68 | 2,587 |
| 2019-09-24 | $22.62 | $22.62 | 3,754 |
| 2019-09-23 | $22.15 | $22.15 | 3,462 |
| 2019-09-20 | $22.31 | $22.31 | 2,837 |
| 2019-09-19 | $22.93 | $22.93 | 1,620 |
| 2019-09-18 | $23.09 | $23.09 | 3,286 |
| 2019-09-17 | $23.09 | $23.09 | 1,363 |
| 2019-09-16 | $23.40 | $23.40 | 2,216 |
| 2019-09-13 | $22.93 | $22.93 | 1,566 |
| 2019-09-12 | $23.40 | $23.40 | 1,955 |
| 2019-09-11 | $23.40 | $23.40 | 2,845 |
| 2019-09-10 | $24.02 | $24.02 | 5,051 |
| 2019-09-09 | $22.62 | $22.62 | 4,779 |
| 2019-09-06 | $23.40 | $23.40 | 9,650 |
| 2019-09-05 | $24.80 | $24.80 | 27,802 |
| 2019-09-04 | $23.24 | $23.24 | 3,954 |
| 2019-09-03 | $21.53 | $21.53 | 3,945 |
| 2019-08-30 | $19.03 | $19.03 | 3,027 |
| 2019-08-29 | $19.97 | $19.97 | 3,468 |
| 2019-08-28 | $20.44 | $20.44 | 10,251 |
| 2019-08-27 | $17.94 | $17.94 | 6,264 |
| 2019-08-26 | $18.10 | $18.10 | 4,813 |
| 2019-08-23 | $19.50 | $19.50 | 8,364 |
| 2019-08-22 | $18.88 | $18.88 | 13,510 |
| 2019-08-21 | $18.72 | $18.72 | 19,034 |
| 2019-08-20 | $21.84 | $21.84 | 3,869 |
| 2019-08-19 | $22.31 | $22.31 | 10,469 |
| 2019-08-16 | $22.00 | $22.00 | 9,621 |
| 2019-08-15 | $23.24 | $23.24 | 5,750 |
| 2019-08-14 | $23.56 | $23.56 | 5,046 |
| 2019-08-13 | $24.34 | $24.34 | 13,378 |
| 2019-08-12 | $24.18 | $24.18 | 6,788 |
| 2019-08-09 | $24.18 | $24.18 | 15,322 |
| 2019-08-08 | $26.68 | $26.68 | 7,325 |
| 2019-08-07 | $28.39 | $28.39 | 15,144 |
| 2019-08-06 | $33.85 | $33.85 | 30,050 |
| 2019-08-05 | $24.96 | $24.96 | 16,837 |
| 2019-08-02 | $26.52 | $26.52 | 56,836 |
| 2019-08-01 | $29.95 | $29.95 | 29,263 |
| 2019-07-31 | $42.74 | $42.74 | 57,176 |
| 2019-07-30 | $93.60 | $93.60 | 1,817 |
| 2019-07-29 | $102.18 | $102.18 | 1,176 |
| 2019-07-26 | $112.32 | $112.32 | 338 |
| 2019-07-25 | $116.06 | $116.06 | 1,579 |
| 2019-07-24 | $109.20 | $109.20 | 980 |
| 2019-07-23 | $117.00 | $117.00 | 695 |
| 2019-07-22 | $112.32 | $112.32 | 1,333 |
| 2019-07-19 | $110.76 | $110.76 | 2,399 |
| 2019-07-18 | $96.41 | $96.41 | 1,399 |
| 2019-07-17 | $92.82 | $92.82 | 1,096 |
| 2019-07-16 | $89.08 | $89.08 | 844 |
| 2019-07-15 | $92.04 | $92.04 | 760 |
| 2019-07-12 | $96.72 | $96.72 | 1,029 |
| 2019-07-11 | $93.60 | $93.60 | 967 |
| 2019-07-10 | $96.72 | $96.72 | 964 |
| 2019-07-09 | $101.40 | $101.40 | 2,291 |
| 2019-07-08 | $106.08 | $106.08 | 1,476 |
| 2019-07-05 | $104.52 | $104.52 | 2,550 |
| 2019-07-03 | $118.56 | $118.56 | 235 |
| 2019-07-02 | $121.68 | $121.68 | 626 |
| 2019-07-01 | $123.24 | $123.24 | 205 |
| 2019-06-28 | $123.24 | $123.24 | 455 |
| 2019-06-27 | $123.55 | $123.55 | 694 |
| 2019-06-26 | $122.93 | $122.93 | 408 |
| 2019-06-25 | $120.12 | $120.12 | 529 |
| 2019-06-24 | $120.12 | $120.12 | 499 |
| 2019-06-21 | $120.90 | $120.90 | 460 |
| 2019-06-20 | $120.28 | $120.28 | 1,061 |
| 2019-06-19 | $123.40 | $123.40 | 461 |
| 2019-06-18 | $126.83 | $126.83 | 606 |
| 2019-06-17 | $127.92 | $127.92 | 355 |
| 2019-06-14 | $128.70 | $128.70 | 1,044 |
| 2019-06-13 | $132.60 | $132.60 | 531 |
| 2019-06-12 | $134.94 | $134.94 | 464 |
| 2019-06-11 | $134.94 | $134.94 | 481 |
| 2019-06-10 | $134.16 | $134.16 | 906 |
| 2019-06-07 | $131.20 | $131.20 | 558 |
| 2019-06-06 | $132.60 | $132.60 | 877 |
| 2019-06-05 | $133.38 | $133.38 | 929 |
| 2019-06-04 | $135.72 | $135.72 | 565 |
| 2019-06-03 | $129.48 | $129.48 | 1,308 |
| 2019-05-31 | $132.60 | $132.60 | 960 |
| 2019-05-30 | $148.51 | $148.51 | 341 |
| 2019-05-29 | $154.44 | $154.44 | 812 |
| 2019-05-28 | $143.52 | $143.52 | 1,072 |
| 2019-05-24 | $148.20 | $148.20 | 404 |
| 2019-05-23 | $154.91 | $154.91 | 574 |
| 2019-05-22 | $165.36 | $165.36 | 497 |
| 2019-05-21 | $168.48 | $168.48 | 2,593 |
| 2019-05-20 | $163.80 | $163.80 | 1,653 |
| 2019-05-17 | $156.00 | $156.00 | 2,649 |
| 2019-05-16 | $152.88 | $152.88 | 4,526 |
| 2019-05-15 | $135.72 | $135.72 | 1,536 |
| 2019-05-14 | $129.48 | $129.48 | 613 |
| 2019-05-13 | $124.80 | $124.80 | 1,022 |
| 2019-05-10 | $132.91 | $132.91 | 1,583 |
| 2019-05-09 | $138.84 | $138.84 | 704 |
| 2019-05-08 | $141.96 | $141.96 | 666 |
| 2019-05-07 | $140.40 | $140.40 | 1,492 |
| 2019-05-06 | $151.32 | $151.32 | 787 |
| 2019-05-03 | $151.79 | $151.79 | 313 |
| 2019-05-02 | $151.32 | $151.32 | 1,676 |
| 2019-05-01 | $157.56 | $157.56 | 1,018 |
| 2019-04-30 | $160.68 | $160.68 | 580 |
| 2019-04-29 | $158.34 | $158.34 | 872 |
| 2019-04-26 | $157.56 | $157.56 | 896 |
| 2019-04-25 | $156.00 | $156.00 | 778 |
| 2019-04-24 | $163.80 | $163.80 | 1,035 |
| 2019-04-23 | $162.24 | $162.24 | 985 |
| 2019-04-22 | $162.24 | $162.24 | 1,415 |
| 2019-04-18 | $164.58 | $164.58 | 1,108 |
| 2019-04-17 | $161.46 | $161.46 | 1,074 |
| 2019-04-16 | $162.24 | $162.24 | 1,209 |
| 2019-04-15 | $157.56 | $157.56 | 1,237 |
| 2019-04-12 | $160.68 | $160.68 | 965 |
| 2019-04-11 | $159.12 | $159.12 | 606 |
| 2019-04-10 | $166.92 | $166.92 | 2,571 |
| 2019-04-09 | $151.94 | $151.94 | 2,380 |
| 2019-04-08 | $159.90 | $159.90 | 1,755 |
| 2019-04-05 | $170.04 | $170.04 | 1,238 |
| 2019-04-04 | $176.28 | $176.28 | 1,169 |
| 2019-04-03 | $176.28 | $176.28 | 1,749 |
| 2019-04-02 | $192.82 | $192.82 | 1,035 |
| 2019-04-01 | $195.00 | $195.00 | 1,014 |
| 2019-03-29 | $188.76 | $188.76 | 1,563 |
| 2019-03-28 | $197.03 | $197.03 | 736 |
| 2019-03-27 | $204.36 | $204.36 | 932 |
| 2019-03-26 | $209.04 | $209.04 | 978 |
| 2019-03-25 | $198.28 | $198.28 | 968 |
| 2019-03-22 | $207.48 | $207.48 | 1,176 |
| 2019-03-21 | $212.16 | $212.16 | 1,000 |
| 2019-03-20 | $205.92 | $205.92 | 1,354 |
| 2019-03-19 | $190.79 | $190.79 | 2,133 |
| 2019-03-18 | $195.00 | $195.00 | 2,463 |
| 2019-03-15 | $209.04 | $209.04 | 1,703 |
| 2019-03-14 | $218.40 | $218.40 | 688 |
| 2019-03-13 | $220.74 | $220.74 | 983 |
| 2019-03-12 | $217.62 | $217.62 | 685 |
| 2019-03-11 | $215.28 | $215.28 | 1,231 |
| 2019-03-08 | $212.16 | $212.16 | 1,533 |
| 2019-03-07 | $212.16 | $212.16 | 3,559 |
| 2019-03-06 | $227.76 | $227.76 | 936 |
| 2019-03-05 | $236.34 | $236.34 | 2,027 |
| 2019-03-04 | $223.08 | $223.08 | 2,959 |
| 2019-03-01 | $243.36 | $243.36 | 2,913 |
| 2019-02-28 | $246.48 | $246.48 | 7,721 |
| 2019-02-27 | $230.88 | $230.88 | 3,116 |
| 2019-02-26 | $219.65 | $219.65 | 2,031 |
| 2019-02-25 | $219.49 | $219.49 | 1,269 |
| 2019-02-22 | $215.28 | $215.28 | 1,229 |
| 2019-02-21 | $219.34 | $219.34 | 2,201 |
| 2019-02-20 | $206.70 | $206.70 | 2,662 |
| 2019-02-19 | $212.63 | $212.63 | 1,047 |
| 2019-02-15 | $216.84 | $216.84 | 2,332 |
| 2019-02-14 | $223.08 | $223.08 | 1,402 |
| 2019-02-13 | $227.76 | $227.76 | 2,940 |
| 2019-02-12 | $220.90 | $220.90 | 6,160 |
| 2019-02-11 | $187.20 | $187.20 | 3,881 |
| 2019-02-08 | $212.16 | $212.16 | 2,488 |
| 2019-02-07 | $215.28 | $215.28 | 5,631 |
| 2019-02-06 | $230.88 | $230.88 | 12,721 |
| 2019-02-05 | $257.40 | $257.40 | 18,981 |
| 2019-02-04 | $205.92 | $205.92 | 11,027 |
| 2019-02-01 | $183.30 | $183.30 | 14,279 |
| 2019-01-31 | $138.84 | $138.84 | 11,547 |
| 2019-01-30 | $116.53 | $116.53 | 1,336 |
| 2019-01-29 | $114.82 | $114.82 | 1,254 |
| 2019-01-28 | $119.34 | $119.34 | 1,044 |
| 2019-01-25 | $123.24 | $123.24 | 485 |
| 2019-01-24 | $118.72 | $118.72 | 1,888 |
| 2019-01-23 | $124.80 | $124.80 | 643 |
| 2019-01-22 | $131.04 | $131.04 | 1,767 |
| 2019-01-18 | $137.28 | $137.28 | 1,653 |
| 2019-01-17 | $140.87 | $140.87 | 3,058 |
| 2019-01-16 | $135.72 | $135.72 | 1,426 |
| 2019-01-15 | $130.26 | $130.26 | 1,253 |
| 2019-01-14 | $138.06 | $138.06 | 2,512 |
| 2019-01-11 | $138.22 | $138.22 | 2,278 |
| 2019-01-10 | $138.06 | $138.06 | 2,337 |
| 2019-01-09 | $135.72 | $135.72 | 2,076 |
| 2019-01-08 | $132.60 | $132.60 | 3,634 |
| 2019-01-07 | $135.72 | $135.72 | 4,983 |
| 2019-01-04 | $124.80 | $124.80 | 7,284 |
| 2019-01-03 | $118.40 | $118.40 | 11,746 |
| 2019-01-02 | $74.88 | $74.88 | 1,347 |