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
- 2007-07-23 to 2026-08-28
- 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 | $14.69 | $14.69 | 16,094 |
| 2019-12-30 | $9.60 | $9.60 | 4,192 |
| 2019-12-27 | $9.35 | $9.35 | 5,196 |
| 2019-12-26 | $10.91 | $10.91 | 3,012 |
| 2019-12-24 | $10.20 | $10.20 | 808 |
| 2019-12-23 | $12.00 | $12.00 | 1,514 |
| 2019-12-20 | $12.51 | $12.51 | 1,516 |
| 2019-12-19 | $12.00 | $12.00 | 934 |
| 2019-12-18 | $12.53 | $12.53 | 990 |
| 2019-12-17 | $13.80 | $13.80 | 1,841 |
| 2019-12-16 | $12.32 | $12.32 | 1,100 |
| 2019-12-13 | $12.60 | $12.60 | 1,062 |
| 2019-12-12 | $12.60 | $12.60 | 1,545 |
| 2019-12-11 | $12.36 | $12.36 | 1,716 |
| 2019-12-10 | $14.06 | $14.06 | 1,617 |
| 2019-12-09 | $13.20 | $13.20 | 1,432 |
| 2019-12-06 | $13.80 | $13.80 | 1,131 |
| 2019-12-05 | $13.82 | $13.82 | 1,252 |
| 2019-12-04 | $15.35 | $15.35 | 1,341 |
| 2019-12-03 | $15.60 | $15.60 | 791 |
| 2019-12-02 | $15.48 | $15.48 | 610 |
| 2019-11-29 | $17.53 | $17.53 | 683 |
| 2019-11-27 | $15.60 | $15.60 | 1,954 |
| 2019-11-26 | $17.96 | $17.96 | 1,720 |
| 2019-11-25 | $17.04 | $17.04 | 6,333 |
| 2019-11-22 | $15.59 | $15.59 | 888 |
| 2019-11-21 | $16.20 | $16.20 | 1,951 |
| 2019-11-20 | $15.00 | $15.00 | 690 |
| 2019-11-19 | $15.00 | $15.00 | 980 |
| 2019-11-18 | $16.80 | $16.80 | 2,140 |
| 2019-11-15 | $15.36 | $15.36 | 8,090 |
| 2019-11-14 | $14.64 | $14.64 | 593 |
| 2019-11-13 | $15.36 | $15.36 | 410 |
| 2019-11-12 | $15.60 | $15.60 | 826 |
| 2019-11-11 | $16.18 | $16.18 | 442 |
| 2019-11-08 | $17.16 | $17.16 | 1,090 |
| 2019-11-07 | $17.88 | $17.88 | 1,228 |
| 2019-11-06 | $15.00 | $15.00 | 2,793 |
| 2019-11-05 | $18.60 | $18.60 | 2,441 |
| 2019-11-04 | $19.20 | $19.20 | 788 |
| 2019-11-01 | $19.50 | $19.50 | 1,602 |
| 2019-10-31 | $18.60 | $18.60 | 1,403 |
| 2019-10-30 | $20.28 | $20.28 | 3,513 |
| 2019-10-29 | $22.80 | $22.80 | 1,144 |
| 2019-10-28 | $23.99 | $23.99 | 723 |
| 2019-10-25 | $25.05 | $25.05 | 430 |
| 2019-10-24 | $25.66 | $25.66 | 602 |
| 2019-10-23 | $25.20 | $25.20 | 597 |
| 2019-10-22 | $25.80 | $25.80 | 95 |
| 2019-10-21 | $25.37 | $25.37 | 328 |
| 2019-10-18 | $25.08 | $25.08 | 136 |
| 2019-10-17 | $26.40 | $26.40 | 594 |
| 2019-10-16 | $25.36 | $25.36 | 359 |
| 2019-10-15 | $26.16 | $26.16 | 1,554 |
| 2019-10-14 | $25.30 | $25.30 | 1,296 |
| 2019-10-11 | $28.44 | $28.44 | 484 |
| 2019-10-10 | $28.11 | $28.11 | 984 |
| 2019-10-09 | $24.80 | $24.80 | 1,312 |
| 2019-10-08 | $27.49 | $27.49 | 432 |
| 2019-10-07 | $27.57 | $27.57 | 365 |
| 2019-10-04 | $24.95 | $24.95 | 208 |
| 2019-10-03 | $24.48 | $24.48 | 297 |
| 2019-10-02 | $26.38 | $26.38 | 594 |
| 2019-10-01 | $24.60 | $24.60 | 2,032 |
| 2019-09-30 | $27.59 | $27.59 | 686 |
| 2019-09-27 | $24.60 | $24.60 | 1,246 |
| 2019-09-26 | $26.40 | $26.40 | 462 |
| 2019-09-25 | $26.44 | $26.44 | 487 |
| 2019-09-24 | $28.16 | $28.16 | 269 |
| 2019-09-23 | $31.08 | $31.08 | 259 |
| 2019-09-20 | $30.60 | $30.60 | 338 |
| 2019-09-19 | $31.20 | $31.20 | 1,359 |
| 2019-09-18 | $25.20 | $25.20 | 266 |
| 2019-09-17 | $25.79 | $25.79 | 450 |
| 2019-09-16 | $25.79 | $25.79 | 564 |
| 2019-09-13 | $24.37 | $24.37 | 700 |
| 2019-09-12 | $25.20 | $25.20 | 772 |
| 2019-09-11 | $26.39 | $26.39 | 795 |
| 2019-09-10 | $28.32 | $28.32 | 406 |
| 2019-09-09 | $26.40 | $26.40 | 373 |
| 2019-09-06 | $25.68 | $25.68 | 919 |
| 2019-09-05 | $25.44 | $25.44 | 1,086 |
| 2019-09-04 | $28.56 | $28.56 | 913 |
| 2019-09-03 | $30.12 | $30.12 | 709 |
| 2019-08-30 | $31.30 | $31.30 | 199 |
| 2019-08-29 | $32.04 | $32.04 | 316 |
| 2019-08-28 | $32.40 | $32.40 | 579 |
| 2019-08-27 | $30.58 | $30.58 | 384 |
| 2019-08-26 | $31.79 | $31.79 | 381 |
| 2019-08-23 | $31.81 | $31.81 | 303 |
| 2019-08-22 | $31.20 | $31.20 | 506 |
| 2019-08-21 | $32.22 | $32.22 | 150 |
| 2019-08-20 | $32.40 | $32.40 | 369 |
| 2019-08-19 | $32.32 | $32.32 | 322 |
| 2019-08-16 | $30.30 | $30.30 | 273 |
| 2019-08-15 | $30.30 | $30.30 | 1,395 |
| 2019-08-14 | $32.49 | $32.49 | 354 |
| 2019-08-13 | $32.56 | $32.56 | 201 |
| 2019-08-12 | $33.72 | $33.72 | 234 |
| 2019-08-09 | $32.61 | $32.61 | 688 |
| 2019-08-08 | $32.41 | $32.41 | 1,167 |
| 2019-08-07 | $32.88 | $32.88 | 768 |
| 2019-08-06 | $32.52 | $32.52 | 486 |
| 2019-08-05 | $32.52 | $32.52 | 757 |
| 2019-08-02 | $34.26 | $34.26 | 513 |
| 2019-08-01 | $35.38 | $35.38 | 453 |
| 2019-07-31 | $33.07 | $33.07 | 1,080 |
| 2019-07-30 | $34.69 | $34.69 | 677 |
| 2019-07-29 | $32.46 | $32.46 | 869 |
| 2019-07-26 | $33.10 | $33.10 | 461 |
| 2019-07-25 | $33.60 | $33.60 | 904 |
| 2019-07-24 | $36.00 | $36.00 | 973 |
| 2019-07-23 | $34.73 | $34.73 | 1,005 |
| 2019-07-22 | $37.26 | $37.26 | 1,839 |
| 2019-07-19 | $38.40 | $38.40 | 331 |
| 2019-07-18 | $37.20 | $37.20 | 977 |
| 2019-07-17 | $39.60 | $39.60 | 883 |
| 2019-07-16 | $40.80 | $40.80 | 842 |
| 2019-07-15 | $40.80 | $40.80 | 1,661 |
| 2019-07-12 | $36.00 | $36.00 | 1,343 |
| 2019-07-11 | $40.20 | $40.20 | 4,095 |
| 2019-07-10 | $34.75 | $34.75 | 872 |
| 2019-07-09 | $35.40 | $35.40 | 480 |
| 2019-07-08 | $32.74 | $32.74 | 471 |
| 2019-07-05 | $32.40 | $32.40 | 404 |
| 2019-07-03 | $33.90 | $33.90 | 236 |
| 2019-07-02 | $32.40 | $32.40 | 554 |
| 2019-07-01 | $33.60 | $33.60 | 253 |
| 2019-06-28 | $33.58 | $33.58 | 308 |
| 2019-06-27 | $34.80 | $34.80 | 165 |
| 2019-06-26 | $32.40 | $32.40 | 530 |
| 2019-06-25 | $32.52 | $32.52 | 505 |
| 2019-06-24 | $33.60 | $33.60 | 1,335 |
| 2019-06-21 | $34.32 | $34.32 | 454 |
| 2019-06-20 | $34.32 | $34.32 | 306 |
| 2019-06-19 | $34.80 | $34.80 | 531 |
| 2019-06-18 | $33.60 | $33.60 | 500 |
| 2019-06-17 | $33.48 | $33.48 | 432 |
| 2019-06-14 | $35.11 | $35.11 | 485 |
| 2019-06-13 | $36.00 | $36.00 | 767 |
| 2019-06-12 | $35.52 | $35.52 | 350 |
| 2019-06-11 | $35.50 | $35.50 | 1,309 |
| 2019-06-10 | $35.56 | $35.56 | 482 |
| 2019-06-07 | $39.59 | $39.59 | 669 |
| 2019-06-06 | $40.79 | $40.79 | 209 |
| 2019-06-05 | $40.78 | $40.78 | 1,228 |
| 2019-06-04 | $40.80 | $40.80 | 615 |
| 2019-06-03 | $38.40 | $38.40 | 603 |
| 2019-05-31 | $37.91 | $37.91 | 1,464 |
| 2019-05-30 | $35.94 | $35.94 | 796 |
| 2019-05-29 | $36.46 | $36.46 | 503 |
| 2019-05-28 | $37.81 | $37.81 | 439 |
| 2019-05-24 | $37.90 | $37.90 | 836 |
| 2019-05-23 | $37.68 | $37.68 | 248 |
| 2019-05-22 | $36.01 | $36.01 | 529 |
| 2019-05-21 | $37.87 | $37.87 | 567 |
| 2019-05-20 | $37.14 | $37.14 | 1,410 |
| 2019-05-17 | $37.80 | $37.80 | 1,101 |
| 2019-05-16 | $40.72 | $40.72 | 1,428 |
| 2019-05-15 | $41.10 | $41.10 | 392 |
| 2019-05-14 | $40.68 | $40.68 | 569 |
| 2019-05-13 | $39.60 | $39.60 | 579 |
| 2019-05-10 | $41.20 | $41.20 | 463 |
| 2019-05-09 | $40.80 | $40.80 | 768 |
| 2019-05-08 | $39.30 | $39.30 | 1,265 |
| 2019-05-07 | $40.81 | $40.81 | 332 |
| 2019-05-06 | $41.40 | $41.40 | 346 |
| 2019-05-03 | $40.68 | $40.68 | 1,065 |
| 2019-05-02 | $38.40 | $38.40 | 784 |
| 2019-05-01 | $38.59 | $38.59 | 277 |
| 2019-04-30 | $40.80 | $40.80 | 1,358 |
| 2019-04-29 | $40.80 | $40.80 | 1,068 |
| 2019-04-26 | $39.60 | $39.60 | 924 |
| 2019-04-25 | $39.72 | $39.72 | 549 |
| 2019-04-24 | $40.24 | $40.24 | 297 |
| 2019-04-23 | $40.80 | $40.80 | 368 |
| 2019-04-22 | $40.20 | $40.20 | 2,108 |
| 2019-04-18 | $43.20 | $43.20 | 560 |
| 2019-04-17 | $43.80 | $43.80 | 2,613 |
| 2019-04-16 | $41.99 | $41.99 | 653 |
| 2019-04-15 | $39.60 | $39.60 | 659 |
| 2019-04-12 | $40.30 | $40.30 | 318 |
| 2019-04-11 | $40.29 | $40.29 | 771 |
| 2019-04-10 | $40.80 | $40.80 | 532 |
| 2019-04-09 | $40.80 | $40.80 | 603 |
| 2019-04-08 | $40.80 | $40.80 | 712 |
| 2019-04-05 | $40.80 | $40.80 | 1,006 |
| 2019-04-04 | $40.80 | $40.80 | 874 |
| 2019-04-03 | $42.60 | $42.60 | 462 |
| 2019-04-02 | $42.60 | $42.60 | 627 |
| 2019-04-01 | $43.20 | $43.20 | 1,608 |
| 2019-03-29 | $43.20 | $43.20 | 403 |
| 2019-03-28 | $43.20 | $43.20 | 912 |
| 2019-03-27 | $43.38 | $43.38 | 810 |
| 2019-03-26 | $42.36 | $42.36 | 428 |
| 2019-03-25 | $44.40 | $44.40 | 1,558 |
| 2019-03-22 | $43.80 | $43.80 | 671 |
| 2019-03-21 | $44.64 | $44.64 | 2,710 |
| 2019-03-20 | $44.40 | $44.40 | 3,950 |
| 2019-03-19 | $46.09 | $46.09 | 488 |
| 2019-03-18 | $47.40 | $47.40 | 1,074 |
| 2019-03-15 | $47.34 | $47.34 | 936 |
| 2019-03-14 | $44.40 | $44.40 | 615 |
| 2019-03-13 | $45.23 | $45.23 | 421 |
| 2019-03-12 | $43.44 | $43.44 | 1,678 |
| 2019-03-11 | $45.00 | $45.00 | 1,288 |
| 2019-03-08 | $43.20 | $43.20 | 383 |
| 2019-03-07 | $43.50 | $43.50 | 1,135 |
| 2019-03-06 | $45.23 | $45.23 | 1,415 |
| 2019-03-05 | $45.23 | $45.23 | 1,322 |
| 2019-03-04 | $44.99 | $44.99 | 1,207 |
| 2019-03-01 | $47.40 | $47.40 | 1,563 |
| 2019-02-28 | $45.00 | $45.00 | 2,004 |
| 2019-02-27 | $46.20 | $46.20 | 2,895 |
| 2019-02-26 | $49.19 | $49.19 | 1,113 |
| 2019-02-25 | $49.78 | $49.78 | 1,823 |
| 2019-02-22 | $46.80 | $46.80 | 1,676 |
| 2019-02-21 | $49.20 | $49.20 | 712 |
| 2019-02-20 | $49.49 | $49.49 | 830 |
| 2019-02-19 | $49.19 | $49.19 | 1,187 |
| 2019-02-15 | $46.32 | $46.32 | 3,313 |
| 2019-02-14 | $50.40 | $50.40 | 843 |
| 2019-02-13 | $52.20 | $52.20 | 827 |
| 2019-02-12 | $49.20 | $49.20 | 1,098 |
| 2019-02-11 | $50.40 | $50.40 | 892 |
| 2019-02-08 | $52.79 | $52.79 | 990 |
| 2019-02-07 | $52.80 | $52.80 | 1,648 |
| 2019-02-06 | $53.21 | $53.21 | 758 |
| 2019-02-05 | $54.60 | $54.60 | 1,704 |
| 2019-02-04 | $53.40 | $53.40 | 5,975 |
| 2019-02-01 | $50.40 | $50.40 | 3,933 |
| 2019-01-31 | $51.59 | $51.59 | 5,461 |
| 2019-01-30 | $49.20 | $49.20 | 1,392 |
| 2019-01-29 | $50.40 | $50.40 | 2,799 |
| 2019-01-28 | $53.04 | $53.04 | 3,756 |
| 2019-01-25 | $57.60 | $57.60 | 6,694 |
| 2019-01-24 | $50.41 | $50.41 | 620 |
| 2019-01-23 | $50.40 | $50.40 | 1,184 |
| 2019-01-22 | $50.40 | $50.40 | 799 |
| 2019-01-18 | $49.80 | $49.80 | 1,554 |
| 2019-01-17 | $47.40 | $47.40 | 605 |
| 2019-01-16 | $49.20 | $49.20 | 797 |
| 2019-01-15 | $51.58 | $51.58 | 1,225 |
| 2019-01-14 | $49.80 | $49.80 | 799 |
| 2019-01-11 | $48.00 | $48.00 | 959 |
| 2019-01-10 | $51.60 | $51.60 | 630 |
| 2019-01-09 | $52.20 | $52.20 | 1,335 |
| 2019-01-08 | $48.00 | $48.00 | 5,676 |
| 2019-01-07 | $51.60 | $51.60 | 3,616 |
| 2019-01-04 | $46.20 | $46.20 | 3,178 |
| 2019-01-03 | $44.39 | $44.39 | 3,625 |
| 2019-01-02 | $37.92 | $37.92 | 2,654 |