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
- 2018-05-03 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 | $21.25 | $21.25 | 300 | — | — |
| 2019-12-30 | $21.25 | $21.25 | 1,800 | — | — |
| 2019-12-27 | $24.00 | $24.00 | 1,000 | — | — |
| 2019-12-26 | $28.70 | $28.70 | 0 | — | — |
| 2019-12-24 | $28.70 | $28.70 | 0 | — | — |
| 2019-12-23 | $28.70 | $28.70 | 830 | — | — |
| 2019-12-20 | $29.40 | $29.40 | 813 | — | — |
| 2019-12-19 | $30.10 | $30.10 | 1,337 | — | — |
| 2019-12-18 | $32.20 | $32.20 | 768 | — | — |
| 2019-12-17 | $31.50 | $31.50 | 2,389 | — | — |
| 2019-12-16 | $28.00 | $28.00 | 669 | — | — |
| 2019-12-13 | $27.30 | $27.30 | 639 | — | — |
| 2019-12-12 | $28.00 | $28.00 | 950 | — | — |
| 2019-12-11 | $28.70 | $28.70 | 371 | — | — |
| 2019-12-10 | $29.40 | $29.40 | 559 | — | — |
| 2019-12-09 | $29.40 | $29.40 | 19 | — | — |
| 2019-12-06 | $29.40 | $29.40 | 204 | — | — |
| 2019-12-05 | $30.10 | $30.10 | 1,018 | — | — |
| 2019-12-04 | $32.20 | $32.20 | 1,452 | — | — |
| 2019-12-03 | $26.60 | $26.60 | 385 | — | — |
| 2019-12-02 | $26.60 | $26.60 | 665 | — | — |
| 2019-11-29 | $28.00 | $28.00 | 818 | — | — |
| 2019-11-27 | $26.60 | $26.60 | 594 | — | — |
| 2019-11-26 | $28.00 | $28.00 | 1,572 | — | — |
| 2019-11-25 | $28.00 | $28.00 | 672 | — | — |
| 2019-11-22 | $30.80 | $30.80 | 272 | — | — |
| 2019-11-21 | $31.50 | $31.50 | 256 | — | — |
| 2019-11-20 | $32.20 | $32.20 | 371 | — | — |
| 2019-11-19 | $30.80 | $30.80 | 255 | — | — |
| 2019-11-18 | $30.80 | $30.80 | 61 | — | — |
| 2019-11-15 | $30.80 | $30.80 | 260 | — | — |
| 2019-11-14 | $32.20 | $32.20 | 473 | — | — |
| 2019-11-13 | $32.20 | $32.20 | 253 | — | — |
| 2019-11-12 | $31.50 | $31.50 | 431 | — | — |
| 2019-11-11 | $33.60 | $33.60 | 428 | — | — |
| 2019-11-08 | $34.30 | $34.30 | 5,338 | — | — |
| 2019-11-07 | $59.50 | $59.50 | 58 | — | — |
| 2019-11-06 | $56.00 | $56.00 | 72 | — | — |
| 2019-11-05 | $57.40 | $57.40 | 47 | — | — |
| 2019-11-04 | $59.50 | $59.50 | 29 | — | — |
| 2019-11-01 | $61.60 | $61.60 | 103 | — | — |
| 2019-10-31 | $61.60 | $61.60 | 37 | — | — |
| 2019-10-30 | $59.50 | $59.50 | 55 | — | — |
| 2019-10-29 | $56.00 | $56.00 | 38 | — | — |
| 2019-10-28 | $51.80 | $51.80 | 35 | — | — |
| 2019-10-25 | $56.00 | $56.00 | 301 | — | — |
| 2019-10-24 | $56.00 | $56.00 | 41 | — | — |
| 2019-10-23 | $55.30 | $55.30 | 104 | — | — |
| 2019-10-22 | $59.50 | $59.50 | 237 | — | — |
| 2019-10-21 | $62.30 | $62.30 | 145 | — | — |
| 2019-10-18 | $66.50 | $66.50 | 125 | — | — |
| 2019-10-17 | $70.00 | $70.00 | 9 | — | — |
| 2019-10-16 | $70.70 | $70.70 | 22 | — | — |
| 2019-10-15 | $67.20 | $67.20 | 11 | — | — |
| 2019-10-14 | $63.70 | $63.70 | 25 | — | — |
| 2019-10-11 | $63.70 | $63.70 | 529 | — | — |
| 2019-10-10 | $73.50 | $73.50 | 39 | — | — |
| 2019-10-09 | $70.00 | $70.00 | 119 | — | — |
| 2019-10-08 | $70.00 | $70.00 | 11 | — | — |
| 2019-10-07 | $70.00 | $70.00 | 97 | — | — |
| 2019-10-04 | $67.20 | $67.20 | 87 | — | — |
| 2019-10-03 | $67.20 | $67.20 | 41 | — | — |
| 2019-10-02 | $77.00 | $77.00 | 77 | — | — |
| 2019-10-01 | $77.00 | $77.00 | 39 | — | — |
| 2019-09-30 | $70.00 | $70.00 | 96 | — | — |
| 2019-09-27 | $77.00 | $77.00 | 48 | — | — |
| 2019-09-26 | $70.00 | $70.00 | 163 | — | — |
| 2019-09-25 | $75.60 | $75.60 | 0 | — | — |
| 2019-09-24 | $75.60 | $75.60 | 68 | — | — |
| 2019-09-23 | $73.50 | $73.50 | 25 | — | — |
| 2019-09-20 | $74.20 | $74.20 | 66 | — | — |
| 2019-09-19 | $69.30 | $69.30 | 28 | — | — |
| 2019-09-18 | $77.00 | $77.00 | 41 | — | — |
| 2019-09-17 | $71.40 | $71.40 | 67 | — | — |
| 2019-09-16 | $77.00 | $77.00 | 120 | — | — |
| 2019-09-13 | $74.90 | $74.90 | 20 | — | — |
| 2019-09-12 | $75.60 | $75.60 | 4 | — | — |
| 2019-09-11 | $75.60 | $75.60 | 227 | — | — |
| 2019-09-10 | $77.00 | $77.00 | 20 | — | — |
| 2019-09-09 | $77.00 | $77.00 | 332 | — | — |
| 2019-09-06 | $70.70 | $70.70 | 368 | — | — |
| 2019-09-05 | $84.00 | $84.00 | 62 | — | — |
| 2019-09-04 | $77.70 | $77.70 | 57 | — | — |
| 2019-09-03 | $84.00 | $84.00 | 82 | — | — |
| 2019-08-30 | $84.00 | $84.00 | 186 | — | — |
| 2019-08-29 | $80.50 | $80.50 | 187 | — | — |
| 2019-08-28 | $80.50 | $80.50 | 121 | — | — |
| 2019-08-27 | $79.80 | $79.80 | 227 | — | — |
| 2019-08-26 | $74.90 | $74.90 | 65 | — | — |
| 2019-08-23 | $77.00 | $77.00 | 128 | — | — |
| 2019-08-22 | $82.60 | $82.60 | 261 | — | — |
| 2019-08-21 | $85.40 | $85.40 | 208 | — | — |
| 2019-08-20 | $87.50 | $87.50 | 1,156 | — | — |
| 2019-08-19 | $66.50 | $66.50 | 50 | — | — |
| 2019-08-16 | $68.60 | $68.60 | 259 | — | — |
| 2019-08-15 | $70.00 | $70.00 | 65 | — | — |
| 2019-08-14 | $72.80 | $72.80 | 30 | — | — |
| 2019-08-13 | $71.40 | $71.40 | 58 | — | — |
| 2019-08-12 | $72.80 | $72.80 | 114 | — | — |
| 2019-08-09 | $77.00 | $77.00 | 157 | — | — |
| 2019-08-08 | $70.00 | $70.00 | 788 | — | — |
| 2019-08-07 | $56.00 | $56.00 | 51 | — | — |
| 2019-08-06 | $56.00 | $56.00 | 72 | — | — |
| 2019-08-05 | $49.00 | $49.00 | 98 | — | — |
| 2019-08-02 | $51.80 | $51.80 | 256 | — | — |
| 2019-08-01 | $51.80 | $51.80 | 128 | — | — |
| 2019-07-31 | $51.10 | $51.10 | 229 | — | — |
| 2019-07-30 | $50.40 | $50.40 | 35 | — | — |
| 2019-07-29 | $50.40 | $50.40 | 71 | — | — |
| 2019-07-26 | $52.50 | $52.50 | 557 | — | — |
| 2019-07-25 | $52.50 | $52.50 | 44 | — | — |
| 2019-07-24 | $51.80 | $51.80 | 33 | — | — |
| 2019-07-23 | $49.70 | $49.70 | 276 | — | — |
| 2019-07-22 | $56.00 | $56.00 | 367 | — | — |
| 2019-07-19 | $53.90 | $53.90 | 308 | — | — |
| 2019-07-18 | $49.70 | $49.70 | 184 | — | — |
| 2019-07-17 | $56.00 | $56.00 | 277 | — | — |
| 2019-07-16 | $56.00 | $56.00 | 244 | — | — |
| 2019-07-15 | $56.00 | $56.00 | 219 | — | — |
| 2019-07-12 | $58.80 | $58.80 | 604 | — | — |
| 2019-07-11 | $63.00 | $63.00 | 571 | — | — |
| 2019-07-10 | $80.50 | $80.50 | 70 | — | — |
| 2019-07-09 | $80.50 | $80.50 | 30 | — | — |
| 2019-07-08 | $80.50 | $80.50 | 168 | — | — |
| 2019-07-05 | $84.70 | $84.70 | 21 | — | — |
| 2019-07-03 | $84.70 | $84.70 | 23 | — | — |
| 2019-07-02 | $84.70 | $84.70 | 38 | — | — |
| 2019-07-01 | $77.00 | $77.00 | 52 | — | — |
| 2019-06-28 | $84.00 | $84.00 | 49 | — | — |
| 2019-06-27 | $84.00 | $84.00 | 174 | — | — |
| 2019-06-26 | $82.60 | $82.60 | 95 | — | — |
| 2019-06-25 | $84.00 | $84.00 | 102 | — | — |
| 2019-06-24 | $84.00 | $84.00 | 103 | — | — |
| 2019-06-21 | $79.10 | $79.10 | 156 | — | — |
| 2019-06-20 | $84.00 | $84.00 | 116 | — | — |
| 2019-06-19 | $80.50 | $80.50 | 165 | — | — |
| 2019-06-18 | $77.70 | $77.70 | 203 | — | — |
| 2019-06-17 | $81.20 | $81.20 | 138 | — | — |
| 2019-06-14 | $86.80 | $86.80 | 243 | — | — |
| 2019-06-13 | $72.10 | $72.10 | 56 | — | — |
| 2019-06-12 | $72.10 | $72.10 | 113 | — | — |
| 2019-06-11 | $70.00 | $70.00 | 84 | — | — |
| 2019-06-10 | $77.00 | $77.00 | 22 | — | — |
| 2019-06-07 | $84.00 | $84.00 | 130 | — | — |
| 2019-06-06 | $91.00 | $91.00 | 21 | — | — |
| 2019-06-05 | $91.00 | $91.00 | 148 | — | — |
| 2019-06-04 | $89.60 | $89.60 | 12 | — | — |
| 2019-06-03 | $87.50 | $87.50 | 20 | — | — |
| 2019-05-31 | $84.70 | $84.70 | 86 | — | — |
| 2019-05-30 | $84.00 | $84.00 | 83 | — | — |
| 2019-05-29 | $87.50 | $87.50 | 129 | — | — |
| 2019-05-28 | $87.50 | $87.50 | 43 | — | — |
| 2019-05-24 | $91.00 | $91.00 | 80 | — | — |
| 2019-05-23 | $89.60 | $89.60 | 64 | — | — |
| 2019-05-22 | $91.00 | $91.00 | 149 | — | — |
| 2019-05-21 | $91.70 | $91.70 | 163 | — | — |
| 2019-05-20 | $98.00 | $98.00 | 77 | — | — |
| 2019-05-17 | $98.70 | $98.70 | 159 | — | — |
| 2019-05-16 | $94.50 | $94.50 | 119 | — | — |
| 2019-05-15 | $91.00 | $91.00 | 109 | — | — |
| 2019-05-14 | $102.90 | $102.90 | 225 | — | — |
| 2019-05-13 | $84.00 | $84.00 | 244 | — | — |
| 2019-05-10 | $84.00 | $84.00 | 56 | — | — |
| 2019-05-09 | $91.00 | $91.00 | 94 | — | — |
| 2019-05-08 | $92.40 | $92.40 | 73 | — | — |
| 2019-05-07 | $95.90 | $95.90 | 82 | — | — |
| 2019-05-06 | $96.60 | $96.60 | 142 | — | — |
| 2019-05-03 | $95.90 | $95.90 | 168 | — | — |
| 2019-05-02 | $98.00 | $98.00 | 129 | — | — |
| 2019-05-01 | $98.00 | $98.00 | 146 | — | — |
| 2019-04-30 | $96.60 | $96.60 | 591 | — | — |
| 2019-04-29 | $91.70 | $91.70 | 282 | — | — |
| 2019-04-26 | $81.20 | $81.20 | 145 | — | — |
| 2019-04-25 | $81.20 | $81.20 | 425 | — | — |
| 2019-04-24 | $88.20 | $88.20 | 808 | — | — |
| 2019-04-23 | $95.90 | $95.90 | 251 | — | — |
| 2019-04-22 | $100.10 | $100.10 | 291 | — | — |
| 2019-04-18 | $101.50 | $101.50 | 1,179 | — | — |
| 2019-04-17 | $117.60 | $117.60 | 3,694 | — | — |
| 2019-04-16 | $150.50 | $150.50 | 5,616 | — | — |
| 2019-04-15 | $66.50 | $66.50 | 1,107 | — | — |
| 2019-04-12 | $63.00 | $63.00 | 1,222 | — | — |
| 2019-04-11 | $72.10 | $72.10 | 1,931 | — | — |
| 2019-04-10 | $86.10 | $86.10 | 550 | — | — |
| 2019-04-09 | $91.00 | $91.00 | 243 | — | — |
| 2019-04-08 | $92.40 | $92.40 | 856 | — | — |
| 2019-04-05 | $88.90 | $88.90 | 1,389 | — | — |
| 2019-04-04 | $93.80 | $93.80 | 1,559 | — | — |
| 2019-04-03 | $126.70 | $126.70 | 828 | — | — |
| 2019-04-02 | $143.50 | $143.50 | 815 | — | — |
| 2019-04-01 | $147.00 | $147.00 | 810 | — | — |
| 2019-03-29 | $168.00 | $168.00 | 398 | — | — |
| 2019-03-28 | $174.30 | $174.30 | 181 | — | — |
| 2019-03-27 | $164.50 | $164.50 | 325 | — | — |
| 2019-03-26 | $178.50 | $178.50 | 415 | — | — |
| 2019-03-25 | $182.00 | $182.00 | 191 | — | — |
| 2019-03-22 | $185.50 | $185.50 | 143 | — | — |
| 2019-03-21 | $199.50 | $199.50 | 100 | — | — |
| 2019-03-20 | $203.00 | $203.00 | 308 | — | — |
| 2019-03-19 | $210.70 | $210.70 | 220 | — | — |
| 2019-03-18 | $206.50 | $206.50 | 196 | — | — |
| 2019-03-15 | $220.50 | $220.50 | 282 | — | — |
| 2019-03-14 | $217.00 | $217.00 | 278 | — | — |
| 2019-03-13 | $192.50 | $192.50 | 161 | — | — |
| 2019-03-12 | $183.40 | $183.40 | 61 | — | — |
| 2019-03-11 | $184.80 | $184.80 | 151 | — | — |
| 2019-03-08 | $180.60 | $180.60 | 121 | — | — |
| 2019-03-07 | $178.50 | $178.50 | 81 | — | — |
| 2019-03-06 | $182.00 | $182.00 | 191 | — | — |
| 2019-03-05 | $188.30 | $188.30 | 183 | — | — |
| 2019-03-04 | $184.10 | $184.10 | 173 | — | — |
| 2019-03-01 | $182.00 | $182.00 | 141 | — | — |
| 2019-02-28 | $178.50 | $178.50 | 988 | — | — |
| 2019-02-27 | $185.50 | $185.50 | 112 | — | — |
| 2019-02-26 | $182.00 | $182.00 | 112 | — | — |
| 2019-02-25 | $184.80 | $184.80 | 193 | — | — |
| 2019-02-22 | $202.30 | $202.30 | 82 | — | — |
| 2019-02-21 | $199.50 | $199.50 | 119 | — | — |
| 2019-02-20 | $201.60 | $201.60 | 217 | — | — |
| 2019-02-19 | $206.50 | $206.50 | 284 | — | — |
| 2019-02-15 | $216.30 | $216.30 | 100 | — | — |
| 2019-02-14 | $216.30 | $216.30 | 231 | — | — |
| 2019-02-13 | $224.00 | $224.00 | 270 | — | — |
| 2019-02-12 | $221.20 | $221.20 | 249 | — | — |
| 2019-02-11 | $230.30 | $230.30 | 684 | — | — |
| 2019-02-08 | $214.90 | $214.90 | 245 | — | — |
| 2019-02-07 | $210.70 | $210.70 | 267 | — | — |
| 2019-02-06 | $210.00 | $210.00 | 647 | — | — |
| 2019-02-05 | $198.10 | $198.10 | 261 | — | — |
| 2019-02-04 | $191.10 | $191.10 | 291 | — | — |
| 2019-02-01 | $196.70 | $196.70 | 137 | — | — |
| 2019-01-31 | $198.10 | $198.10 | 485 | — | — |
| 2019-01-30 | $196.00 | $196.00 | 252 | — | — |
| 2019-01-29 | $198.10 | $198.10 | 175 | — | — |
| 2019-01-28 | $195.30 | $195.30 | 310 | — | — |
| 2019-01-25 | $182.00 | $182.00 | 139 | — | — |
| 2019-01-24 | $182.70 | $182.70 | 150 | — | — |
| 2019-01-23 | $187.60 | $187.60 | 235 | — | — |
| 2019-01-22 | $185.50 | $185.50 | 171 | — | — |
| 2019-01-18 | $186.90 | $186.90 | 128 | — | — |
| 2019-01-17 | $185.50 | $185.50 | 105 | — | — |
| 2019-01-16 | $184.80 | $184.80 | 202 | — | — |
| 2019-01-15 | $189.00 | $189.00 | 452 | — | — |
| 2019-01-14 | $189.00 | $189.00 | 359 | — | — |
| 2019-01-11 | $192.50 | $192.50 | 302 | — | — |
| 2019-01-10 | $190.40 | $190.40 | 756 | — | — |
| 2019-01-09 | $196.00 | $196.00 | 546 | — | — |
| 2019-01-08 | $213.50 | $213.50 | 625 | — | — |
| 2019-01-07 | $219.10 | $219.10 | 426 | — | — |
| 2019-01-04 | $193.20 | $193.20 | 685 | — | — |
| 2019-01-03 | $179.20 | $179.20 | 361 | — | — |
| 2019-01-02 | $193.20 | $193.20 | 225 | — | — |