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
- 2003-11-10 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 | $14.00 | $14.00 | 2,410 | — | — |
| 2019-12-30 | $14.40 | $14.40 | 1,695 | — | — |
| 2019-12-27 | $13.80 | $13.80 | 2,500 | — | — |
| 2019-12-26 | $14.40 | $14.40 | 2,295 | — | — |
| 2019-12-24 | $14.80 | $14.80 | 2,665 | — | — |
| 2019-12-23 | $17.00 | $17.00 | 850 | — | — |
| 2019-12-20 | $16.80 | $16.80 | 595 | — | — |
| 2019-12-19 | $16.00 | $16.00 | 1,295 | — | — |
| 2019-12-18 | $15.80 | $15.80 | 290 | — | — |
| 2019-12-17 | $15.80 | $15.80 | 1,045 | — | — |
| 2019-12-16 | $15.60 | $15.60 | 390 | — | — |
| 2019-12-13 | $15.00 | $15.00 | 1,255 | — | — |
| 2019-12-12 | $16.00 | $16.00 | 510 | — | — |
| 2019-12-11 | $16.00 | $16.00 | 450 | — | — |
| 2019-12-10 | $16.00 | $16.00 | 290 | — | — |
| 2019-12-09 | $16.80 | $16.80 | 650 | — | — |
| 2019-12-06 | $16.00 | $16.00 | 995 | — | — |
| 2019-12-05 | $16.00 | $16.00 | 955 | — | — |
| 2019-12-04 | $16.00 | $16.00 | 650 | — | — |
| 2019-12-03 | $16.20 | $16.20 | 540 | — | — |
| 2019-12-02 | $15.40 | $15.40 | 480 | — | — |
| 2019-11-29 | $15.40 | $15.40 | 2,140 | — | — |
| 2019-11-27 | $15.00 | $15.00 | 1,465 | — | — |
| 2019-11-26 | $14.80 | $14.80 | 2,570 | — | — |
| 2019-11-25 | $14.80 | $14.80 | 3,410 | — | — |
| 2019-11-22 | $14.60 | $14.60 | 3,580 | — | — |
| 2019-11-21 | $14.60 | $14.60 | 2,365 | — | — |
| 2019-11-20 | $17.00 | $17.00 | 635 | — | — |
| 2019-11-19 | $18.20 | $18.20 | 1,605 | — | — |
| 2019-11-18 | $17.00 | $17.00 | 685 | — | — |
| 2019-11-15 | $17.60 | $17.60 | 4,820 | — | — |
| 2019-11-14 | $18.00 | $18.00 | 270 | — | — |
| 2019-11-13 | $17.40 | $17.40 | 1,405 | — | — |
| 2019-11-12 | $17.00 | $17.00 | 875 | — | — |
| 2019-11-11 | $18.40 | $18.40 | 5,715 | — | — |
| 2019-11-08 | $18.60 | $18.60 | 810 | — | — |
| 2019-11-07 | $18.40 | $18.40 | 2,760 | — | — |
| 2019-11-06 | $18.80 | $18.80 | 925 | — | — |
| 2019-11-05 | $18.80 | $18.80 | 1,680 | — | — |
| 2019-11-04 | $19.00 | $19.00 | 1,740 | — | — |
| 2019-11-01 | $18.40 | $18.40 | 1,155 | — | — |
| 2019-10-31 | $19.40 | $19.40 | 640 | — | — |
| 2019-10-30 | $20.00 | $20.00 | 155 | — | — |
| 2019-10-29 | $20.00 | $20.00 | 425 | — | — |
| 2019-10-28 | $20.60 | $20.60 | 1,225 | — | — |
| 2019-10-25 | $21.80 | $21.80 | 3,280 | — | — |
| 2019-10-24 | $19.80 | $19.80 | 580 | — | — |
| 2019-10-23 | $19.60 | $19.60 | 165 | — | — |
| 2019-10-22 | $20.00 | $20.00 | 2,340 | — | — |
| 2019-10-21 | $19.40 | $19.40 | 4,230 | — | — |
| 2019-10-18 | $18.80 | $18.80 | 585 | — | — |
| 2019-10-17 | $18.20 | $18.20 | 65 | — | — |
| 2019-10-16 | $17.60 | $17.60 | 3,765 | — | — |
| 2019-10-15 | $18.40 | $18.40 | 150 | — | — |
| 2019-10-14 | $18.20 | $18.20 | 915 | — | — |
| 2019-10-11 | $18.60 | $18.60 | 2,265 | — | — |
| 2019-10-10 | $19.40 | $19.40 | 2,245 | — | — |
| 2019-10-09 | $20.20 | $20.20 | 1,535 | — | — |
| 2019-10-08 | $19.40 | $19.40 | 3,915 | — | — |
| 2019-10-07 | $16.80 | $16.80 | 235 | — | — |
| 2019-10-04 | $16.80 | $16.80 | 535 | — | — |
| 2019-10-03 | $16.00 | $16.00 | 2,960 | — | — |
| 2019-10-02 | $16.80 | $16.80 | 415 | — | — |
| 2019-10-01 | $17.00 | $17.00 | 785 | — | — |
| 2019-09-30 | $17.80 | $17.80 | 45 | — | — |
| 2019-09-27 | $17.60 | $17.60 | 220 | — | — |
| 2019-09-26 | $17.80 | $17.80 | 235 | — | — |
| 2019-09-25 | $17.80 | $17.80 | 240 | — | — |
| 2019-09-24 | $17.00 | $17.00 | 675 | — | — |
| 2019-09-23 | $17.60 | $17.60 | 320 | — | — |
| 2019-09-20 | $18.20 | $18.20 | 1,015 | — | — |
| 2019-09-19 | $17.20 | $17.20 | 2,275 | — | — |
| 2019-09-18 | $19.00 | $19.00 | 700 | — | — |
| 2019-09-17 | $19.60 | $19.60 | 3,095 | — | — |
| 2019-09-16 | $19.60 | $19.60 | 830 | — | — |
| 2019-09-13 | $19.00 | $19.00 | 470 | — | — |
| 2019-09-12 | $20.00 | $20.00 | 225 | — | — |
| 2019-09-11 | $19.40 | $19.40 | 2,425 | — | — |
| 2019-09-10 | $20.00 | $20.00 | 1,955 | — | — |
| 2019-09-09 | $19.00 | $19.00 | 775 | — | — |
| 2019-09-06 | $20.00 | $20.00 | 455 | — | — |
| 2019-09-05 | $19.80 | $19.80 | 1,340 | — | — |
| 2019-09-04 | $19.80 | $19.80 | 995 | — | — |
| 2019-09-03 | $19.80 | $19.80 | 400 | — | — |
| 2019-08-30 | $21.00 | $21.00 | 1,255 | — | — |
| 2019-08-29 | $19.80 | $19.80 | 515 | — | — |
| 2019-08-28 | $19.80 | $19.80 | 730 | — | — |
| 2019-08-27 | $20.40 | $20.40 | 780 | — | — |
| 2019-08-26 | $21.20 | $21.20 | 1,330 | — | — |
| 2019-08-23 | $22.60 | $22.60 | 530 | — | — |
| 2019-08-22 | $21.80 | $21.80 | 115 | — | — |
| 2019-08-21 | $22.60 | $22.60 | 1,585 | — | — |
| 2019-08-20 | $21.00 | $21.00 | 6,065 | — | — |
| 2019-08-19 | $24.20 | $24.20 | 205 | — | — |
| 2019-08-16 | $24.80 | $24.80 | 45 | — | — |
| 2019-08-15 | $24.40 | $24.40 | 25 | — | — |
| 2019-08-14 | $25.00 | $25.00 | 1,155 | — | — |
| 2019-08-13 | $24.80 | $24.80 | 145 | — | — |
| 2019-08-12 | $24.40 | $24.40 | 445 | — | — |
| 2019-08-09 | $26.00 | $26.00 | 905 | — | — |
| 2019-08-08 | $24.80 | $24.80 | 985 | — | — |
| 2019-08-07 | $21.80 | $21.80 | 980 | — | — |
| 2019-08-06 | $20.20 | $20.20 | 1,145 | — | — |
| 2019-08-05 | $21.00 | $21.00 | 475 | — | — |
| 2019-08-02 | $22.40 | $22.40 | 470 | — | — |
| 2019-08-01 | $21.20 | $21.20 | 1,750 | — | — |
| 2019-07-31 | $22.00 | $22.00 | 400 | — | — |
| 2019-07-30 | $23.20 | $23.20 | 305 | — | — |
| 2019-07-29 | $22.60 | $22.60 | 950 | — | — |
| 2019-07-26 | $23.80 | $23.80 | 185 | — | — |
| 2019-07-25 | $23.00 | $23.00 | 2,875 | — | — |
| 2019-07-24 | $24.20 | $24.20 | 2,230 | — | — |
| 2019-07-23 | $25.00 | $25.00 | 885 | — | — |
| 2019-07-22 | $24.40 | $24.40 | 375 | — | — |
| 2019-07-19 | $24.40 | $24.40 | 3,745 | — | — |
| 2019-07-18 | $23.40 | $23.40 | 655 | — | — |
| 2019-07-17 | $24.40 | $24.40 | 3,435 | — | — |
| 2019-07-16 | $23.20 | $23.20 | 3,505 | — | — |
| 2019-07-15 | $24.20 | $24.20 | 1,860 | — | — |
| 2019-07-12 | $24.00 | $24.00 | 550 | — | — |
| 2019-07-11 | $23.20 | $23.20 | 2,135 | — | — |
| 2019-07-10 | $25.00 | $25.00 | 1,000 | — | — |
| 2019-07-09 | $23.00 | $23.00 | 1,605 | — | — |
| 2019-07-08 | $26.20 | $26.20 | 890 | — | — |
| 2019-07-05 | $26.60 | $26.60 | 1,085 | — | — |
| 2019-07-03 | $26.60 | $26.60 | 535 | — | — |
| 2019-07-02 | $27.20 | $27.20 | 1,610 | — | — |
| 2019-07-01 | $26.60 | $26.60 | 1,255 | — | — |
| 2019-06-28 | $27.00 | $27.00 | 1,355 | — | — |
| 2019-06-27 | $27.20 | $27.20 | 235 | — | — |
| 2019-06-26 | $27.60 | $27.60 | 680 | — | — |
| 2019-06-25 | $27.40 | $27.40 | 285 | — | — |
| 2019-06-24 | $26.80 | $26.80 | 1,520 | — | — |
| 2019-06-21 | $27.20 | $27.20 | 530 | — | — |
| 2019-06-20 | $27.80 | $27.80 | 2,675 | — | — |
| 2019-06-19 | $27.80 | $27.80 | 1,205 | — | — |
| 2019-06-18 | $26.80 | $26.80 | 1,435 | — | — |
| 2019-06-17 | $25.80 | $25.80 | 2,235 | — | — |
| 2019-06-14 | $28.00 | $28.00 | 2,055 | — | — |
| 2019-06-13 | $27.20 | $27.20 | 2,125 | — | — |
| 2019-06-12 | $27.60 | $27.60 | 10,145 | — | — |
| 2019-06-11 | $26.20 | $26.20 | 8,915 | — | — |
| 2019-06-10 | $27.40 | $27.40 | 7,085 | — | — |
| 2019-06-07 | $30.40 | $30.40 | 6,625 | — | — |
| 2019-06-06 | $34.60 | $34.60 | 1,465 | — | — |
| 2019-06-05 | $36.00 | $36.00 | 745 | — | — |
| 2019-06-04 | $36.40 | $36.40 | 1,155 | — | — |
| 2019-06-03 | $37.00 | $37.00 | 1,795 | — | — |
| 2019-05-31 | $37.00 | $37.00 | 450 | — | — |
| 2019-05-30 | $37.80 | $37.80 | 200 | — | — |
| 2019-05-29 | $37.80 | $37.80 | 2,225 | — | — |
| 2019-05-28 | $38.40 | $38.40 | 650 | — | — |
| 2019-05-24 | $39.00 | $39.00 | 315 | — | — |
| 2019-05-23 | $38.80 | $38.80 | 2,290 | — | — |
| 2019-05-22 | $38.00 | $38.00 | 670 | — | — |
| 2019-05-21 | $39.20 | $39.20 | 2,820 | — | — |
| 2019-05-20 | $39.00 | $39.00 | 520 | — | — |
| 2019-05-17 | $38.80 | $38.80 | 545 | — | — |
| 2019-05-16 | $39.00 | $39.00 | 530 | — | — |
| 2019-05-15 | $38.60 | $38.60 | 1,770 | — | — |
| 2019-05-14 | $37.20 | $37.20 | 495 | — | — |
| 2019-05-13 | $36.80 | $36.80 | 505 | — | — |
| 2019-05-10 | $38.60 | $38.60 | 1,745 | — | — |
| 2019-05-09 | $37.00 | $37.00 | 1,155 | — | — |
| 2019-05-08 | $37.80 | $37.80 | 500 | — | — |
| 2019-05-07 | $36.80 | $36.80 | 1,165 | — | — |
| 2019-05-06 | $37.00 | $37.00 | 1,205 | — | — |
| 2019-05-03 | $37.80 | $37.80 | 610 | — | — |
| 2019-05-02 | $37.60 | $37.60 | 1,980 | — | — |
| 2019-05-01 | $37.80 | $37.80 | 2,910 | — | — |
| 2019-04-30 | $38.40 | $38.40 | 960 | — | — |
| 2019-04-29 | $39.00 | $39.00 | 1,190 | — | — |
| 2019-04-26 | $39.00 | $39.00 | 3,335 | — | — |
| 2019-04-25 | $38.40 | $38.40 | 4,570 | — | — |
| 2019-04-24 | $39.20 | $39.20 | 4,210 | — | — |
| 2019-04-23 | $40.00 | $40.00 | 3,960 | — | — |
| 2019-04-22 | $40.00 | $40.00 | 3,120 | — | — |
| 2019-04-18 | $40.00 | $40.00 | 13,960 | — | — |
| 2019-04-17 | $38.00 | $38.00 | 4,875 | — | — |
| 2019-04-16 | $39.40 | $39.40 | 905 | — | — |
| 2019-04-15 | $38.40 | $38.40 | 3,700 | — | — |
| 2019-04-12 | $39.20 | $39.20 | 2,580 | — | — |
| 2019-04-11 | $38.40 | $38.40 | 4,870 | — | — |
| 2019-04-10 | $36.00 | $36.00 | 9,830 | — | — |
| 2019-04-09 | $34.60 | $34.60 | 1,870 | — | — |
| 2019-04-08 | $35.00 | $35.00 | 3,930 | — | — |
| 2019-04-05 | $35.80 | $35.80 | 3,245 | — | — |
| 2019-04-04 | $33.40 | $33.40 | 6,450 | — | — |
| 2019-04-03 | $34.00 | $34.00 | 8,820 | — | — |
| 2019-04-02 | $35.20 | $35.20 | 3,925 | — | — |
| 2019-04-01 | $37.40 | $37.40 | 2,560 | — | — |
| 2019-03-29 | $38.00 | $38.00 | 4,485 | — | — |
| 2019-03-28 | $39.60 | $39.60 | 3,000 | — | — |
| 2019-03-27 | $39.80 | $39.80 | 5,490 | — | — |
| 2019-03-26 | $40.00 | $40.00 | 6,615 | — | — |
| 2019-03-25 | $38.60 | $38.60 | 7,110 | — | — |
| 2019-03-22 | $38.00 | $38.00 | 6,205 | — | — |
| 2019-03-21 | $39.40 | $39.40 | 14,050 | — | — |
| 2019-03-20 | $39.40 | $39.40 | 19,480 | — | — |
| 2019-03-19 | $37.40 | $37.40 | 19,175 | — | — |
| 2019-03-18 | $37.60 | $37.60 | 16,590 | — | — |
| 2019-03-15 | $36.40 | $36.40 | 24,635 | — | — |
| 2019-03-14 | $32.60 | $32.60 | 10,305 | — | — |
| 2019-03-13 | $31.80 | $31.80 | 20,085 | — | — |
| 2019-03-12 | $30.00 | $30.00 | 5,575 | — | — |
| 2019-03-11 | $30.00 | $30.00 | 3,805 | — | — |
| 2019-03-08 | $30.00 | $30.00 | 2,180 | — | — |
| 2019-03-07 | $30.20 | $30.20 | 8,295 | — | — |
| 2019-03-06 | $30.80 | $30.80 | 8,695 | — | — |
| 2019-03-05 | $30.60 | $30.60 | 9,180 | — | — |
| 2019-03-04 | $30.40 | $30.40 | 9,445 | — | — |
| 2019-03-01 | $29.40 | $29.40 | 8,660 | — | — |
| 2019-02-28 | $27.80 | $27.80 | 3,755 | — | — |
| 2019-02-27 | $27.40 | $27.40 | 2,570 | — | — |
| 2019-02-26 | $27.20 | $27.20 | 3,610 | — | — |
| 2019-02-25 | $27.20 | $27.20 | 3,100 | — | — |
| 2019-02-22 | $25.40 | $25.40 | 5,655 | — | — |
| 2019-02-21 | $26.00 | $26.00 | 5,380 | — | — |
| 2019-02-20 | $27.20 | $27.20 | 10,680 | — | — |
| 2019-02-19 | $26.00 | $26.00 | 4,795 | — | — |
| 2019-02-15 | $24.60 | $24.60 | 6,245 | — | — |
| 2019-02-14 | $23.80 | $23.80 | 3,335 | — | — |
| 2019-02-13 | $24.00 | $24.00 | 4,700 | — | — |
| 2019-02-12 | $21.00 | $21.00 | 5,305 | — | — |
| 2019-02-11 | $22.40 | $22.40 | 12,990 | — | — |
| 2019-02-08 | $25.00 | $25.00 | 10,775 | — | — |
| 2019-02-07 | $23.80 | $23.80 | 2,585 | — | — |
| 2019-02-06 | $24.60 | $24.60 | 7,630 | — | — |
| 2019-02-05 | $23.40 | $23.40 | 11,880 | — | — |
| 2019-02-04 | $22.00 | $22.00 | 2,945 | — | — |
| 2019-02-01 | $20.60 | $20.60 | 2,865 | — | — |
| 2019-01-31 | $20.40 | $20.40 | 5,170 | — | — |
| 2019-01-30 | $21.00 | $21.00 | 2,680 | — | — |
| 2019-01-29 | $20.20 | $20.20 | 7,210 | — | — |
| 2019-01-28 | $19.20 | $19.20 | 3,435 | — | — |
| 2019-01-25 | $18.80 | $18.80 | 1,245 | — | — |
| 2019-01-24 | $18.20 | $18.20 | 1,300 | — | — |
| 2019-01-23 | $18.40 | $18.40 | 6,410 | — | — |
| 2019-01-22 | $16.00 | $16.00 | 850 | — | — |
| 2019-01-18 | $16.00 | $16.00 | 2,585 | — | — |
| 2019-01-17 | $16.60 | $16.60 | 475 | — | — |
| 2019-01-16 | $15.60 | $15.60 | 3,050 | — | — |
| 2019-01-15 | $15.80 | $15.80 | 1,035 | — | — |
| 2019-01-14 | $15.60 | $15.60 | 1,790 | — | — |
| 2019-01-11 | $16.00 | $16.00 | 4,510 | — | — |
| 2019-01-10 | $14.40 | $14.40 | 3,275 | — | — |
| 2019-01-09 | $13.60 | $13.60 | 3,250 | — | — |
| 2019-01-08 | $12.20 | $12.20 | 5,270 | — | — |
| 2019-01-07 | $11.80 | $11.80 | 1,785 | — | — |
| 2019-01-04 | $12.00 | $12.00 | 2,890 | — | — |
| 2019-01-03 | $12.00 | $12.00 | 310 | — | — |
| 2019-01-02 | $12.00 | $12.00 | 1,065 | — | — |