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
- 2017-04-03 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 | $9.12 | $10.08 | 2,246,000 | — | — |
| 2019-12-30 | $9.15 | $10.12 | 1,316,200 | — | — |
| 2019-12-27 | $9.54 | $10.55 | 1,260,700 | — | — |
| 2019-12-26 | $9.34 | $10.33 | 871,900 | — | — |
| 2019-12-24 | $9.16 | $10.13 | 1,071,600 | — | — |
| 2019-12-23 | $9.05 | $10.01 | 2,880,200 | — | — |
| 2019-12-20 | $9.04 | $10.00 | 5,583,600 | — | — |
| 2019-12-19 | $9.09 | $10.05 | 2,662,200 | — | — |
| 2019-12-18 | $9.65 | $10.67 | 1,674,900 | — | — |
| 2019-12-17 | $9.58 | $10.59 | 2,299,100 | — | — |
| 2019-12-16 | $10.32 | $11.41 | 1,693,300 | — | — |
| 2019-12-13 | $10.10 | $11.17 | 2,887,600 | — | — |
| 2019-12-12 | $10.13 | $11.20 | 1,948,200 | — | — |
| 2019-12-11 | $9.86 | $10.90 | 1,042,800 | — | — |
| 2019-12-10 | $9.91 | $10.96 | 1,043,300 | — | — |
| 2019-12-09 | $9.87 | $10.91 | 1,083,800 | — | — |
| 2019-12-06 | $9.63 | $10.65 | 1,358,200 | — | — |
| 2019-12-05 | $9.23 | $10.21 | 1,595,700 | — | — |
| 2019-12-04 | $9.05 | $10.01 | 1,540,100 | — | — |
| 2019-12-03 | $9.10 | $10.06 | 1,866,900 | — | — |
| 2019-12-02 | $9.07 | $10.03 | 1,934,400 | — | — |
| 2019-11-29 | $9.68 | $10.70 | 656,600 | — | — |
| 2019-11-27 | $9.70 | $10.73 | 939,200 | — | — |
| 2019-11-26 | $9.60 | $10.62 | 1,584,900 | — | — |
| 2019-11-25 | $9.82 | $10.86 | 1,551,600 | — | — |
| 2019-11-22 | $9.45 | $10.45 | 1,746,600 | — | — |
| 2019-11-21 | $9.02 | $9.97 | 1,106,800 | — | — |
| 2019-11-20 | $8.96 | $9.91 | 1,674,600 | — | — |
| 2019-11-19 | $9.06 | $10.02 | 1,275,200 | — | — |
| 2019-11-18 | $8.99 | $9.94 | 1,387,700 | — | — |
| 2019-11-15 | $9.51 | $10.52 | 1,401,400 | — | — |
| 2019-11-14 | $9.65 | $10.67 | 1,071,400 | — | — |
| 2019-11-13 | $9.70 | $10.73 | 1,617,200 | — | — |
| 2019-11-12 | $9.63 | $10.65 | 1,395,100 | — | — |
| 2019-11-11 | $10.51 | $11.62 | 1,254,900 | — | — |
| 2019-11-08 | $10.64 | $11.77 | 1,228,600 | — | — |
| 2019-11-07 | $10.86 | $12.01 | 1,271,200 | — | — |
| 2019-11-06 | $10.87 | $12.02 | 1,571,700 | — | — |
| 2019-11-05 | $10.80 | $11.94 | 1,544,300 | — | — |
| 2019-11-04 | $10.41 | $11.51 | 1,434,700 | — | — |
| 2019-11-01 | $10.22 | $11.30 | 3,243,800 | — | — |
| 2019-10-31 | $10.53 | $11.64 | 3,007,400 | — | — |
| 2019-10-30 | $11.84 | $13.09 | 2,470,900 | — | — |
| 2019-10-29 | $12.48 | $13.80 | 4,435,100 | — | — |
| 2019-10-28 | $16.04 | $17.58 | 959,400 | — | — |
| 2019-10-25 | $15.76 | $17.27 | 891,900 | — | — |
| 2019-10-24 | $15.81 | $17.32 | 586,100 | — | — |
| 2019-10-23 | $16.28 | $17.84 | 710,700 | — | — |
| 2019-10-22 | $15.86 | $17.38 | 770,300 | — | — |
| 2019-10-21 | $15.28 | $16.74 | 650,200 | — | — |
| 2019-10-18 | $15.40 | $16.87 | 784,200 | — | — |
| 2019-10-17 | $15.97 | $17.50 | 505,900 | — | — |
| 2019-10-16 | $15.71 | $17.21 | 592,800 | — | — |
| 2019-10-15 | $15.82 | $17.33 | 627,500 | — | — |
| 2019-10-14 | $15.43 | $16.91 | 682,600 | — | — |
| 2019-10-11 | $15.51 | $17.00 | 1,444,600 | — | — |
| 2019-10-10 | $14.76 | $16.17 | 764,000 | — | — |
| 2019-10-09 | $14.42 | $15.80 | 524,000 | — | — |
| 2019-10-08 | $14.04 | $15.38 | 759,200 | — | — |
| 2019-10-07 | $14.49 | $15.88 | 566,000 | — | — |
| 2019-10-04 | $14.69 | $16.10 | 658,000 | — | — |
| 2019-10-03 | $14.50 | $15.89 | 572,800 | — | — |
| 2019-10-02 | $14.51 | $15.90 | 1,050,000 | — | — |
| 2019-10-01 | $14.29 | $15.66 | 1,015,000 | — | — |
| 2019-09-30 | $14.72 | $16.13 | 1,201,200 | — | — |
| 2019-09-27 | $14.95 | $16.38 | 562,900 | — | — |
| 2019-09-26 | $14.98 | $16.41 | 570,200 | — | — |
| 2019-09-25 | $14.99 | $16.43 | 1,037,900 | — | — |
| 2019-09-24 | $14.50 | $15.89 | 1,362,000 | — | — |
| 2019-09-23 | $15.03 | $16.47 | 1,242,100 | — | — |
| 2019-09-20 | $15.50 | $16.98 | 2,760,700 | — | — |
| 2019-09-19 | $17.03 | $18.66 | 880,100 | — | — |
| 2019-09-18 | $17.42 | $19.09 | 929,200 | — | — |
| 2019-09-17 | $18.52 | $20.29 | 820,600 | — | — |
| 2019-09-16 | $18.78 | $20.58 | 836,500 | — | — |
| 2019-09-13 | $18.26 | $20.01 | 1,570,300 | — | — |
| 2019-09-12 | $18.37 | $20.13 | 1,100,400 | — | — |
| 2019-09-11 | $18.53 | $20.30 | 1,279,800 | — | — |
| 2019-09-10 | $18.65 | $20.44 | 1,557,000 | — | — |
| 2019-09-09 | $17.97 | $19.69 | 1,328,600 | — | — |
| 2019-09-06 | $16.91 | $18.53 | 1,501,000 | — | — |
| 2019-09-05 | $16.56 | $18.15 | 2,248,700 | — | — |
| 2019-09-04 | $18.60 | $20.38 | 1,073,200 | — | — |
| 2019-09-03 | $18.39 | $20.15 | 725,000 | — | — |
| 2019-08-30 | $18.43 | $20.19 | 563,900 | — | — |
| 2019-08-29 | $17.97 | $19.69 | 546,600 | — | — |
| 2019-08-28 | $17.41 | $19.08 | 723,900 | — | — |
| 2019-08-27 | $17.39 | $19.06 | 679,600 | — | — |
| 2019-08-26 | $17.91 | $19.62 | 530,000 | — | — |
| 2019-08-23 | $17.51 | $19.19 | 726,000 | — | — |
| 2019-08-22 | $18.19 | $19.93 | 876,900 | — | — |
| 2019-08-21 | $19.66 | $21.54 | 661,700 | — | — |
| 2019-08-20 | $19.35 | $21.20 | 752,800 | — | — |
| 2019-08-19 | $19.57 | $21.28 | 1,118,800 | — | — |
| 2019-08-16 | $19.18 | $20.86 | 1,046,200 | — | — |
| 2019-08-15 | $18.88 | $20.53 | 888,000 | — | — |
| 2019-08-14 | $18.32 | $19.93 | 1,264,500 | — | — |
| 2019-08-13 | $18.79 | $20.44 | 1,079,600 | — | — |
| 2019-08-12 | $18.44 | $20.06 | 794,400 | — | — |
| 2019-08-09 | $18.13 | $19.72 | 993,100 | — | — |
| 2019-08-08 | $18.50 | $20.12 | 1,355,200 | — | — |
| 2019-08-07 | $17.66 | $19.21 | 1,271,400 | — | — |
| 2019-08-06 | $17.89 | $19.46 | 1,362,700 | — | — |
| 2019-08-05 | $18.05 | $19.63 | 1,347,200 | — | — |
| 2019-08-02 | $18.42 | $20.03 | 1,482,600 | — | — |
| 2019-08-01 | $18.61 | $20.24 | 2,364,700 | — | — |
| 2019-07-31 | $21.06 | $22.91 | 2,338,300 | — | — |
| 2019-07-30 | $22.12 | $24.06 | 1,324,700 | — | — |
| 2019-07-29 | $22.04 | $23.97 | 622,700 | — | — |
| 2019-07-26 | $22.78 | $24.78 | 588,400 | — | — |
| 2019-07-25 | $22.65 | $24.63 | 550,700 | — | — |
| 2019-07-24 | $23.58 | $25.65 | 559,800 | — | — |
| 2019-07-23 | $23.44 | $25.49 | 825,000 | — | — |
| 2019-07-22 | $23.01 | $25.03 | 966,700 | — | — |
| 2019-07-19 | $22.74 | $24.73 | 765,200 | — | — |
| 2019-07-18 | $22.61 | $24.59 | 589,800 | — | — |
| 2019-07-17 | $22.85 | $24.85 | 637,700 | — | — |
| 2019-07-16 | $22.98 | $24.99 | 909,000 | — | — |
| 2019-07-15 | $23.00 | $25.02 | 491,900 | — | — |
| 2019-07-12 | $23.24 | $25.28 | 710,500 | — | — |
| 2019-07-11 | $22.96 | $24.97 | 802,300 | — | — |
| 2019-07-10 | $23.20 | $25.23 | 874,500 | — | — |
| 2019-07-09 | $22.92 | $24.93 | 797,600 | — | — |
| 2019-07-08 | $23.75 | $25.83 | 635,900 | — | — |
| 2019-07-05 | $23.50 | $25.56 | 1,173,800 | — | — |
| 2019-07-03 | $22.98 | $24.99 | 624,100 | — | — |
| 2019-07-02 | $22.95 | $24.96 | 590,600 | — | — |
| 2019-07-01 | $24.18 | $26.30 | 731,900 | — | — |
| 2019-06-28 | $24.10 | $26.21 | 1,974,100 | — | — |
| 2019-06-27 | $22.95 | $24.96 | 770,000 | — | — |
| 2019-06-26 | $23.00 | $25.02 | 665,700 | — | — |
| 2019-06-25 | $22.80 | $24.80 | 681,100 | — | — |
| 2019-06-24 | $23.81 | $25.90 | 1,091,800 | — | — |
| 2019-06-21 | $23.81 | $25.90 | 1,726,700 | — | — |
| 2019-06-20 | $23.51 | $25.57 | 790,900 | — | — |
| 2019-06-19 | $23.32 | $25.36 | 1,260,400 | — | — |
| 2019-06-18 | $22.47 | $24.44 | 571,800 | — | — |
| 2019-06-17 | $22.14 | $24.08 | 1,626,100 | — | — |
| 2019-06-14 | $21.74 | $23.65 | 451,900 | — | — |
| 2019-06-13 | $22.26 | $24.21 | 775,300 | — | — |
| 2019-06-12 | $22.52 | $24.49 | 416,700 | — | — |
| 2019-06-11 | $23.37 | $25.42 | 535,200 | — | — |
| 2019-06-10 | $23.62 | $25.69 | 457,100 | — | — |
| 2019-06-07 | $23.46 | $25.52 | 348,500 | — | — |
| 2019-06-06 | $23.23 | $25.27 | 462,400 | — | — |
| 2019-06-05 | $23.41 | $25.46 | 495,300 | — | — |
| 2019-06-04 | $24.10 | $26.21 | 1,141,500 | — | — |
| 2019-06-03 | $23.71 | $25.79 | 677,200 | — | — |
| 2019-05-31 | $23.52 | $25.58 | 918,200 | — | — |
| 2019-05-30 | $23.67 | $25.74 | 659,000 | — | — |
| 2019-05-29 | $24.48 | $26.63 | 1,069,400 | — | — |
| 2019-05-28 | $24.88 | $27.06 | 868,700 | — | — |
| 2019-05-24 | $25.00 | $27.19 | 698,300 | — | — |
| 2019-05-23 | $24.45 | $26.59 | 1,329,100 | — | — |
| 2019-05-22 | $25.31 | $27.53 | 938,800 | — | — |
| 2019-05-21 | $26.53 | $28.85 | 454,600 | — | — |
| 2019-05-20 | $26.69 | $28.88 | 347,800 | — | — |
| 2019-05-17 | $26.62 | $28.80 | 615,900 | — | — |
| 2019-05-16 | $28.12 | $30.42 | 337,100 | — | — |
| 2019-05-15 | $28.41 | $30.74 | 335,900 | — | — |
| 2019-05-14 | $28.42 | $30.75 | 837,200 | — | — |
| 2019-05-13 | $27.54 | $29.80 | 608,500 | — | — |
| 2019-05-10 | $29.60 | $32.03 | 528,500 | — | — |
| 2019-05-09 | $29.03 | $31.41 | 533,100 | — | — |
| 2019-05-08 | $28.28 | $30.60 | 587,000 | — | — |
| 2019-05-07 | $28.97 | $31.34 | 431,500 | — | — |
| 2019-05-06 | $29.20 | $31.59 | 614,800 | — | — |
| 2019-05-03 | $29.01 | $31.39 | 712,800 | — | — |
| 2019-05-02 | $27.59 | $29.85 | 1,046,300 | — | — |
| 2019-05-01 | $27.16 | $29.39 | 1,456,200 | — | — |
| 2019-04-30 | $28.77 | $31.13 | 1,100,700 | — | — |
| 2019-04-29 | $29.90 | $32.35 | 888,500 | — | — |
| 2019-04-26 | $30.36 | $32.85 | 658,300 | — | — |
| 2019-04-25 | $29.40 | $31.81 | 804,600 | — | — |
| 2019-04-24 | $29.85 | $32.30 | 921,800 | — | — |
| 2019-04-23 | $29.76 | $32.20 | 682,700 | — | — |
| 2019-04-22 | $28.99 | $31.37 | 562,200 | — | — |
| 2019-04-18 | $28.62 | $30.96 | 730,200 | — | — |
| 2019-04-17 | $28.26 | $30.58 | 426,000 | — | — |
| 2019-04-16 | $28.09 | $30.39 | 604,900 | — | — |
| 2019-04-15 | $28.03 | $30.33 | 855,600 | — | — |
| 2019-04-12 | $28.95 | $31.32 | 952,500 | — | — |
| 2019-04-11 | $28.07 | $30.37 | 737,500 | — | — |
| 2019-04-10 | $27.94 | $30.23 | 657,900 | — | — |
| 2019-04-09 | $27.53 | $29.79 | 1,106,600 | — | — |
| 2019-04-08 | $28.08 | $30.38 | 451,300 | — | — |
| 2019-04-05 | $27.99 | $30.28 | 855,100 | — | — |
| 2019-04-04 | $28.04 | $30.34 | 1,131,400 | — | — |
| 2019-04-03 | $27.24 | $29.47 | 900,000 | — | — |
| 2019-04-02 | $28.11 | $30.41 | 833,600 | — | — |
| 2019-04-01 | $28.67 | $31.02 | 607,800 | — | — |
| 2019-03-29 | $28.33 | $30.65 | 874,100 | — | — |
| 2019-03-28 | $28.36 | $30.68 | 669,900 | — | — |
| 2019-03-27 | $28.15 | $30.46 | 766,100 | — | — |
| 2019-03-26 | $28.38 | $30.71 | 979,200 | — | — |
| 2019-03-25 | $28.43 | $30.76 | 622,400 | — | — |
| 2019-03-22 | $28.95 | $31.32 | 684,400 | — | — |
| 2019-03-21 | $30.01 | $32.47 | 593,000 | — | — |
| 2019-03-20 | $29.59 | $32.01 | 899,500 | — | — |
| 2019-03-19 | $29.99 | $32.45 | 657,800 | — | — |
| 2019-03-18 | $29.90 | $32.35 | 680,300 | — | — |
| 2019-03-15 | $29.43 | $31.84 | 1,525,400 | — | — |
| 2019-03-14 | $28.95 | $31.32 | 1,032,300 | — | — |
| 2019-03-13 | $29.54 | $31.96 | 998,600 | — | — |
| 2019-03-12 | $29.16 | $31.55 | 656,800 | — | — |
| 2019-03-11 | $28.95 | $31.32 | 814,800 | — | — |
| 2019-03-08 | $30.65 | $31.16 | 1,011,800 | — | — |
| 2019-03-07 | $31.45 | $31.97 | 896,400 | — | — |
| 2019-03-06 | $31.60 | $32.13 | 852,000 | — | — |
| 2019-03-05 | $31.81 | $32.34 | 546,700 | — | — |
| 2019-03-04 | $31.24 | $31.76 | 786,200 | — | — |
| 2019-03-01 | $32.21 | $32.75 | 872,200 | — | — |
| 2019-02-28 | $30.85 | $31.36 | 1,133,100 | — | — |
| 2019-02-27 | $31.85 | $32.38 | 897,300 | — | — |
| 2019-02-26 | $30.53 | $31.04 | 678,900 | — | — |
| 2019-02-25 | $30.60 | $31.11 | 458,700 | — | — |
| 2019-02-22 | $31.01 | $31.53 | 479,400 | — | — |
| 2019-02-21 | $29.80 | $30.30 | 1,144,000 | — | — |
| 2019-02-20 | $31.04 | $31.56 | 758,500 | — | — |
| 2019-02-19 | $31.11 | $31.63 | 727,200 | — | — |
| 2019-02-15 | $31.17 | $31.56 | 503,600 | — | — |
| 2019-02-14 | $30.86 | $31.24 | 895,500 | — | — |
| 2019-02-13 | $31.09 | $31.48 | 1,102,900 | — | — |
| 2019-02-12 | $30.34 | $30.72 | 831,800 | — | — |
| 2019-02-11 | $29.64 | $30.01 | 972,600 | — | — |
| 2019-02-08 | $29.73 | $30.10 | 1,538,700 | — | — |
| 2019-02-07 | $30.89 | $31.27 | 1,298,600 | — | — |
| 2019-02-06 | $32.05 | $32.45 | 2,333,900 | — | — |
| 2019-02-05 | $35.85 | $36.29 | 901,400 | — | — |
| 2019-02-04 | $35.48 | $35.92 | 767,700 | — | — |
| 2019-02-01 | $35.77 | $36.21 | 554,500 | — | — |
| 2019-01-31 | $35.70 | $36.14 | 683,700 | — | — |
| 2019-01-30 | $36.19 | $36.64 | 913,900 | — | — |
| 2019-01-29 | $35.30 | $35.74 | 662,600 | — | — |
| 2019-01-28 | $35.68 | $36.12 | 493,200 | — | — |
| 2019-01-25 | $35.44 | $35.88 | 594,200 | — | — |
| 2019-01-24 | $34.97 | $35.40 | 638,900 | — | — |
| 2019-01-23 | $34.50 | $34.93 | 975,500 | — | — |
| 2019-01-22 | $34.08 | $34.50 | 598,400 | — | — |
| 2019-01-18 | $34.68 | $35.11 | 802,400 | — | — |
| 2019-01-17 | $34.14 | $34.56 | 908,700 | — | — |
| 2019-01-16 | $32.59 | $32.99 | 753,700 | — | — |
| 2019-01-15 | $31.54 | $31.93 | 679,900 | — | — |
| 2019-01-14 | $32.29 | $32.69 | 614,300 | — | — |
| 2019-01-11 | $31.92 | $32.32 | 640,900 | — | — |
| 2019-01-10 | $31.99 | $32.39 | 717,400 | — | — |
| 2019-01-09 | $31.75 | $32.14 | 880,200 | — | — |
| 2019-01-08 | $31.23 | $31.62 | 1,410,900 | — | — |
| 2019-01-07 | $30.48 | $30.86 | 1,492,700 | — | — |
| 2019-01-04 | $31.48 | $31.87 | 1,155,100 | — | — |
| 2019-01-03 | $30.43 | $30.81 | 664,400 | — | — |
| 2019-01-02 | $31.15 | $31.54 | 695,600 | — | — |