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
- 2015-06-25 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 | $14.33M | $14.42M | 0 | — | — |
| 2019-12-30 | $14.22M | $14.31M | 0 | — | — |
| 2019-12-27 | $13.67M | $13.75M | 0 | — | — |
| 2019-12-26 | $13.51M | $13.59M | 0 | — | — |
| 2019-12-24 | $13.89M | $13.98M | 0 | — | — |
| 2019-12-23 | $13.89M | $13.98M | 0 | — | — |
| 2019-12-20 | $14.22M | $14.31M | 0 | — | — |
| 2019-12-19 | $13.78M | $13.87M | 0 | — | — |
| 2019-12-18 | $13.56M | $13.64M | 0 | — | — |
| 2019-12-17 | $13.67M | $13.75M | 0 | — | — |
| 2019-12-16 | $13.23M | $13.31M | 0 | — | — |
| 2019-12-13 | $13.88M | $13.97M | 0 | — | — |
| 2019-12-12 | $14M | $14.09M | 0 | — | — |
| 2019-12-11 | $13.23M | $13.31M | 0 | — | — |
| 2019-12-10 | $13.01M | $13.09M | 0 | — | — |
| 2019-12-09 | $13.74M | $13.82M | 0 | — | — |
| 2019-12-06 | $14.88M | $14.97M | 0 | — | — |
| 2019-12-05 | $15.44M | $15.53M | 0 | — | — |
| 2019-12-04 | $15.44M | $15.53M | 0 | — | — |
| 2019-12-03 | $15.66M | $15.75M | 0 | — | — |
| 2019-12-02 | $15.21M | $15.31M | 0 | — | — |
| 2019-11-29 | $15.55M | $15.64M | 0 | — | — |
| 2019-11-27 | $15.99M | $16.08M | 0 | — | — |
| 2019-11-26 | $15.77M | $15.86M | 0 | — | — |
| 2019-11-25 | $15.32M | $15.42M | 0 | — | — |
| 2019-11-22 | $15.55M | $15.64M | 0 | — | — |
| 2019-11-21 | $15.21M | $15.31M | 0 | — | — |
| 2019-11-20 | $15.44M | $15.53M | 0 | — | — |
| 2019-11-19 | $15.99M | $16.08M | 0 | — | — |
| 2019-11-18 | $15.4M | $15.5M | 0 | — | — |
| 2019-11-15 | $15.55M | $15.64M | 0 | — | — |
| 2019-11-14 | $15.21M | $15.31M | 0 | — | — |
| 2019-11-13 | $15.21M | $15.31M | 0 | — | — |
| 2019-11-12 | $15.55M | $15.64M | 0 | — | — |
| 2019-11-11 | $15.66M | $15.75M | 0 | — | — |
| 2019-11-08 | $15.66M | $15.75M | 0 | — | — |
| 2019-11-07 | $15.55M | $15.64M | 0 | — | — |
| 2019-11-06 | $15.99M | $16.08M | 0 | — | — |
| 2019-11-05 | $15.77M | $15.86M | 0 | — | — |
| 2019-11-04 | $15.77M | $15.86M | 0 | — | — |
| 2019-11-01 | $16.21M | $16.31M | 0 | — | — |
| 2019-10-31 | $15.21M | $15.31M | 0 | — | — |
| 2019-10-30 | $15.77M | $15.86M | 0 | — | — |
| 2019-10-29 | $15.99M | $16.08M | 0 | — | — |
| 2019-10-28 | $15.44M | $15.53M | 0 | — | — |
| 2019-10-25 | $15.77M | $15.86M | 0 | — | — |
| 2019-10-24 | $17.2M | $17.3M | 0 | — | — |
| 2019-10-23 | $18.08M | $18.19M | 2 | — | — |
| 2019-10-22 | $15.44M | $15.53M | 0 | — | — |
| 2019-10-21 | $15.66M | $15.75M | 0 | — | — |
| 2019-10-18 | $16.65M | $16.75M | 0 | — | — |
| 2019-10-17 | $15.1M | $15.2M | 0 | — | — |
| 2019-10-16 | $14.66M | $14.75M | 0 | — | — |
| 2019-10-15 | $14.33M | $14.42M | 0 | — | — |
| 2019-10-14 | $15.77M | $15.86M | 0 | — | — |
| 2019-10-11 | $14.44M | $14.53M | 0 | — | — |
| 2019-10-10 | $14.33M | $14.42M | 0 | — | — |
| 2019-10-09 | $14.44M | $14.53M | 0 | — | — |
| 2019-10-08 | $14.33M | $14.42M | 0 | — | — |
| 2019-10-07 | $14.66M | $14.75M | 0 | — | — |
| 2019-10-04 | $14.33M | $14.42M | 0 | — | — |
| 2019-10-03 | $13.78M | $13.87M | 0 | — | — |
| 2019-10-02 | $14.11M | $14.2M | 0 | — | — |
| 2019-10-01 | $14.33M | $14.42M | 0 | — | — |
| 2019-09-30 | $14.88M | $14.97M | 0 | — | — |
| 2019-09-27 | $15.55M | $15.64M | 0 | — | — |
| 2019-09-26 | $15.1M | $15.2M | 0 | — | — |
| 2019-09-25 | $14.88M | $14.97M | 0 | — | — |
| 2019-09-24 | $14.66M | $14.75M | 0 | — | — |
| 2019-09-23 | $15.44M | $15.53M | 0 | — | — |
| 2019-09-20 | $15.66M | $15.75M | 0 | — | — |
| 2019-09-19 | $15.55M | $15.64M | 0 | — | — |
| 2019-09-18 | $16.21M | $16.31M | 0 | — | — |
| 2019-09-17 | $16.76M | $16.86M | 0 | — | — |
| 2019-09-16 | $16.98M | $17.08M | 0 | — | — |
| 2019-09-13 | $16.32M | $16.42M | 0 | — | — |
| 2019-09-12 | $16.21M | $16.31M | 0 | — | — |
| 2019-09-11 | $17.25M | $17.36M | 0 | — | — |
| 2019-09-10 | $16.32M | $16.42M | 0 | — | — |
| 2019-09-09 | $16.32M | $16.42M | 0 | — | — |
| 2019-09-06 | $16.76M | $16.86M | 0 | — | — |
| 2019-09-05 | $17.09M | $17.19M | 0 | — | — |
| 2019-09-04 | $17.42M | $17.53M | 0 | — | — |
| 2019-09-03 | $16.98M | $17.08M | 0 | — | — |
| 2019-08-30 | $17.42M | $17.53M | 0 | — | — |
| 2019-08-29 | $18.96M | $19.08M | 0 | — | — |
| 2019-08-28 | $18.85M | $18.97M | 0 | — | — |
| 2019-08-27 | $18.19M | $18.3M | 0 | — | — |
| 2019-08-26 | $19.96M | $20.08M | 0 | — | — |
| 2019-08-23 | $21.83M | $21.96M | 0 | — | — |
| 2019-08-22 | $24.59M | $24.74M | 1 | — | — |
| 2019-08-21 | $20.07M | $20.19M | 0 | — | — |
| 2019-08-20 | $21.72M | $21.85M | 3 | — | — |
| 2019-08-19 | $16.76M | $16.86M | 0 | — | — |
| 2019-08-16 | $14.99M | $15.09M | 0 | — | — |
| 2019-08-15 | $17.64M | $17.75M | 0 | — | — |
| 2019-08-14 | $17.42M | $17.53M | 0 | — | — |
| 2019-08-13 | $19.18M | $19.3M | 0 | — | — |
| 2019-08-12 | $19.07M | $19.19M | 0 | — | — |
| 2019-08-09 | $18.63M | $18.75M | 0 | — | — |
| 2019-08-08 | $17.86M | $17.97M | 0 | — | — |
| 2019-08-07 | $17.64M | $17.75M | 0 | — | — |
| 2019-08-06 | $17.64M | $17.75M | 0 | — | — |
| 2019-08-05 | $18.3M | $18.41M | 0 | — | — |
| 2019-08-02 | $18.52M | $18.63M | 0 | — | — |
| 2019-08-01 | $17.64M | $17.75M | 0 | — | — |
| 2019-07-31 | $18.74M | $18.86M | 0 | — | — |
| 2019-07-30 | $19.18M | $19.3M | 0 | — | — |
| 2019-07-29 | $19.96M | $20.08M | 0 | — | — |
| 2019-07-26 | $21.28M | $21.41M | 0 | — | — |
| 2019-07-25 | $22.16M | $22.3M | 0 | — | — |
| 2019-07-24 | $21.94M | $22.07M | 0 | — | — |
| 2019-07-23 | $22.27M | $22.41M | 0 | — | — |
| 2019-07-22 | $21.94M | $22.07M | 0 | — | — |
| 2019-07-19 | $22.27M | $22.41M | 0 | — | — |
| 2019-07-18 | $22.6M | $22.74M | 0 | — | — |
| 2019-07-17 | $22.93M | $23.07M | 0 | — | — |
| 2019-07-16 | $24.14M | $24.29M | 0 | — | — |
| 2019-07-15 | $23.81M | $23.96M | 0 | — | — |
| 2019-07-12 | $24.81M | $24.96M | 0 | — | — |
| 2019-07-11 | $26.24M | $26.4M | 0 | — | — |
| 2019-07-10 | $23.7M | $23.85M | 0 | — | — |
| 2019-07-09 | $26.13M | $26.29M | 0 | — | — |
| 2019-07-08 | $25.91M | $26.07M | 0 | — | — |
| 2019-07-05 | $27.01M | $27.18M | 0 | — | — |
| 2019-07-03 | $26.13M | $26.29M | 0 | — | — |
| 2019-07-02 | $25.91M | $26.07M | 0 | — | — |
| 2019-07-01 | $27.34M | $27.51M | 0 | — | — |
| 2019-06-28 | $35.06M | $35.27M | 0 | — | — |
| 2019-06-27 | $41.9M | $42.15M | 2 | — | — |
| 2019-06-26 | $20.18M | $20.3M | 0 | — | — |
| 2019-06-25 | $25.47M | $25.62M | 0 | — | — |
| 2019-06-24 | $36.16M | $36.38M | 0 | — | — |
| 2019-06-21 | $36.05M | $36.27M | 0 | — | — |
| 2019-06-20 | $37.37M | $37.6M | 0 | — | — |
| 2019-06-19 | $36.16M | $36.38M | 0 | — | — |
| 2019-06-18 | $33.96M | $34.16M | 0 | — | — |
| 2019-06-17 | $32.08M | $32.28M | 0 | — | — |
| 2019-06-14 | $29.66M | $29.84M | 0 | — | — |
| 2019-06-13 | $24.7M | $24.85M | 0 | — | — |
| 2019-06-12 | $24.7M | $24.85M | 0 | — | — |
| 2019-06-11 | $19.4M | $19.52M | 0 | — | — |
| 2019-06-10 | $21.17M | $21.3M | 0 | — | — |
| 2019-06-07 | $19.93M | $20.05M | 0 | — | — |
| 2019-06-06 | $21.17M | $21.3M | 0 | — | — |
| 2019-06-05 | $19.93M | $20.05M | 0 | — | — |
| 2019-06-04 | $20.99M | $21.12M | 0 | — | — |
| 2019-06-03 | $18.79M | $18.9M | 0 | — | — |
| 2019-05-31 | $19.85M | $19.97M | 0 | — | — |
| 2019-05-30 | $19.93M | $20.05M | 0 | — | — |
| 2019-05-29 | $21.61M | $21.74M | 0 | — | — |
| 2019-05-28 | $22.05M | $22.18M | 0 | — | — |
| 2019-05-24 | $20.29M | $20.41M | 0 | — | — |
| 2019-05-23 | $21.61M | $21.74M | 0 | — | — |
| 2019-05-22 | $20.55M | $20.68M | 0 | — | — |
| 2019-05-21 | $22.93M | $23.07M | 0 | — | — |
| 2019-05-20 | $23.46M | $23.6M | 0 | — | — |
| 2019-05-17 | $22.93M | $23.07M | 0 | — | — |
| 2019-05-16 | $25.84M | $26M | 0 | — | — |
| 2019-05-15 | $26.9M | $27.07M | 0 | — | — |
| 2019-05-14 | $27.25M | $27.42M | 0 | — | — |
| 2019-05-13 | $25.58M | $25.73M | 0 | — | — |
| 2019-05-10 | $27.34M | $27.51M | 0 | — | — |
| 2019-05-09 | $26.72M | $26.89M | 0 | — | — |
| 2019-05-08 | $26.99M | $27.15M | 0 | — | — |
| 2019-05-07 | $27.34M | $27.51M | 0 | — | — |
| 2019-05-06 | $27.78M | $27.95M | 0 | — | — |
| 2019-05-03 | $28.05M | $28.22M | 0 | — | — |
| 2019-05-02 | $29.72M | $29.9M | 0 | — | — |
| 2019-05-01 | $28.22M | $28.4M | 0 | — | — |
| 2019-04-30 | $29.11M | $29.28M | 0 | — | — |
| 2019-04-29 | $33.69M | $33.9M | 0 | — | — |
| 2019-04-26 | $30.52M | $30.7M | 0 | — | — |
| 2019-04-25 | $31.05M | $31.24M | 0 | — | — |
| 2019-04-24 | $29.72M | $29.9M | 0 | — | — |
| 2019-04-23 | $32.46M | $32.66M | 0 | — | — |
| 2019-04-22 | $31.75M | $31.95M | 0 | — | — |
| 2019-04-18 | $34.4M | $34.61M | 0 | — | — |
| 2019-04-17 | $35.19M | $35.41M | 0 | — | — |
| 2019-04-16 | $40.57M | $40.82M | 0 | — | — |
| 2019-04-15 | $41.45M | $41.71M | 0 | — | — |
| 2019-04-12 | $41.9M | $42.15M | 0 | — | — |
| 2019-04-11 | $41.1M | $41.35M | 0 | — | — |
| 2019-04-10 | $41.45M | $41.71M | 0 | — | — |
| 2019-04-09 | $42.34M | $42.59M | 0 | — | — |
| 2019-04-08 | $40.57M | $40.82M | 0 | — | — |
| 2019-04-05 | $40.57M | $40.82M | 0 | — | — |
| 2019-04-04 | $40.4M | $40.64M | 0 | — | — |
| 2019-04-03 | $43.39M | $43.66M | 0 | — | — |
| 2019-04-02 | $46.48M | $46.76M | 0 | — | — |
| 2019-04-01 | $47.54M | $47.83M | 0 | — | — |
| 2019-03-29 | $44.1M | $44.37M | 0 | — | — |
| 2019-03-28 | $44.45M | $44.72M | 0 | — | — |
| 2019-03-27 | $47.1M | $47.39M | 0 | — | — |
| 2019-03-26 | $44.98M | $45.26M | 0 | — | — |
| 2019-03-25 | $47.8M | $48.1M | 0 | — | — |
| 2019-03-22 | $48.25M | $48.54M | 0 | — | — |
| 2019-03-21 | $49.48M | $49.78M | 0 | — | — |
| 2019-03-20 | $50.27M | $50.58M | 0 | — | — |
| 2019-03-19 | $52.39M | $52.71M | 0 | — | — |
| 2019-03-18 | $55.57M | $55.9M | 0 | — | — |
| 2019-03-15 | $53.18M | $53.51M | 0 | — | — |
| 2019-03-14 | $55.48M | $55.82M | 0 | — | — |
| 2019-03-13 | $55.04M | $55.37M | 0 | — | — |
| 2019-03-12 | $53.8M | $54.13M | 0 | — | — |
| 2019-03-11 | $52.04M | $52.36M | 0 | — | — |
| 2019-03-08 | $52.92M | $53.24M | 0 | — | — |
| 2019-03-07 | $48.51M | $48.81M | 0 | — | — |
| 2019-03-06 | $49.57M | $49.87M | 0 | — | — |
| 2019-03-05 | $51.16M | $51.47M | 0 | — | — |
| 2019-03-04 | $49.39M | $49.69M | 0 | — | — |
| 2019-03-01 | $52.92M | $53.24M | 0 | — | — |
| 2019-02-28 | $52.04M | $52.36M | 0 | — | — |
| 2019-02-27 | $52.74M | $53.07M | 0 | — | — |
| 2019-02-26 | $54.51M | $54.84M | 0 | — | — |
| 2019-02-25 | $56.27M | $56.61M | 0 | — | — |
| 2019-02-22 | $61.74M | $62.12M | 0 | — | — |
| 2019-02-21 | $64.39M | $64.78M | 0 | — | — |
| 2019-02-20 | $66.86M | $67.26M | 0 | — | — |
| 2019-02-19 | $74.09M | $74.54M | 0 | — | — |
| 2019-02-15 | $74.97M | $75.43M | 0 | — | — |
| 2019-02-14 | $73.21M | $73.65M | 0 | — | — |
| 2019-02-13 | $80.26M | $80.75M | 0 | — | — |
| 2019-02-12 | $78.5M | $78.98M | 0 | — | — |
| 2019-02-11 | $73.56M | $74.01M | 0 | — | — |
| 2019-02-08 | $71.44M | $71.88M | 0 | — | — |
| 2019-02-07 | $71M | $71.43M | 0 | — | — |
| 2019-02-06 | $82.03M | $82.53M | 0 | — | — |
| 2019-02-05 | $64.83M | $65.22M | 0 | — | — |
| 2019-02-04 | $65.71M | $66.11M | 0 | — | — |
| 2019-02-01 | $62.8M | $63.18M | 0 | — | — |
| 2019-01-31 | $60.59M | $60.96M | 0 | — | — |
| 2019-01-30 | $65.27M | $65.67M | 0 | — | — |
| 2019-01-29 | $66.77M | $67.17M | 0 | — | — |
| 2019-01-28 | $74.97M | $75.43M | 0 | — | — |
| 2019-01-25 | $74.09M | $74.54M | 0 | — | — |
| 2019-01-24 | $66.15M | $66.55M | 0 | — | — |
| 2019-01-23 | $68.8M | $69.22M | 0 | — | — |
| 2019-01-22 | $66.15M | $66.55M | 0 | — | — |
| 2019-01-18 | $70.47M | $70.9M | 0 | — | — |
| 2019-01-17 | $68.8M | $69.22M | 0 | — | — |
| 2019-01-16 | $66.15M | $66.55M | 0 | — | — |
| 2019-01-15 | $69.68M | $70.1M | 0 | — | — |
| 2019-01-14 | $63.68M | $64.07M | 0 | — | — |
| 2019-01-11 | $64.21M | $64.6M | 0 | — | — |
| 2019-01-10 | $59.54M | $59.9M | 0 | — | — |
| 2019-01-09 | $63.42M | $63.8M | 0 | — | — |
| 2019-01-08 | $62.62M | $63M | 0 | — | — |
| 2019-01-07 | $65.09M | $65.49M | 0 | — | — |
| 2019-01-04 | $63.95M | $64.33M | 0 | — | — |
| 2019-01-03 | $59.09M | $59.45M | 0 | — | — |
| 2019-01-02 | $56.45M | $56.79M | 0 | — | — |