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
- 2016-03-14 to 2026-09-03
- 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 | $131.20 | $131.20 | 4,025 | — | — |
| 2019-12-30 | $120.60 | $120.60 | 1,460 | — | — |
| 2019-12-27 | $126.00 | $126.00 | 290 | — | — |
| 2019-12-26 | $123.40 | $123.40 | 500 | — | — |
| 2019-12-24 | $126.18 | $126.18 | 355 | — | — |
| 2019-12-23 | $127.00 | $127.00 | 1,565 | — | — |
| 2019-12-20 | $123.40 | $123.40 | 1,650 | — | — |
| 2019-12-19 | $121.00 | $121.00 | 1,895 | — | — |
| 2019-12-18 | $120.20 | $120.20 | 2,060 | — | — |
| 2019-12-17 | $116.80 | $116.80 | 2,075 | — | — |
| 2019-12-16 | $116.00 | $116.00 | 5,740 | — | — |
| 2019-12-13 | $123.20 | $123.20 | 2,810 | — | — |
| 2019-12-12 | $134.86 | $134.86 | 3,710 | — | — |
| 2019-12-11 | $144.60 | $144.60 | 3,010 | — | — |
| 2019-12-10 | $142.20 | $142.20 | 5,360 | — | — |
| 2019-12-09 | $166.00 | $166.00 | 3,040 | — | — |
| 2019-12-06 | $173.80 | $173.80 | 7,150 | — | — |
| 2019-12-05 | $170.00 | $170.00 | 17,515 | — | — |
| 2019-12-04 | $173.60 | $173.60 | 37,385 | — | — |
| 2019-12-03 | $149.40 | $149.40 | 310,340 | — | — |
| 2019-12-02 | $100.20 | $100.20 | 1,230 | — | — |
| 2019-11-29 | $81.20 | $81.20 | 105 | — | — |
| 2019-11-27 | $80.80 | $80.80 | 2,445 | — | — |
| 2019-11-26 | $80.00 | $80.00 | 1,560 | — | — |
| 2019-11-25 | $78.00 | $78.00 | 1,790 | — | — |
| 2019-11-22 | $82.78 | $82.78 | 310 | — | — |
| 2019-11-21 | $86.00 | $86.00 | 185 | — | — |
| 2019-11-20 | $80.00 | $80.00 | 1,045 | — | — |
| 2019-11-19 | $83.00 | $83.00 | 2,090 | — | — |
| 2019-11-18 | $86.00 | $86.00 | 3,410 | — | — |
| 2019-11-15 | $4.14 | $4.14 | 8,170 | — | — |
| 2019-11-14 | $4.08 | $4.08 | 18,995 | — | — |
| 2019-11-13 | $4.20 | $4.20 | 11,400 | — | — |
| 2019-11-12 | $4.90 | $4.90 | 22,420 | — | — |
| 2019-11-11 | $4.44 | $4.44 | 1,690 | — | — |
| 2019-11-08 | $4.78 | $4.78 | 4,130 | — | — |
| 2019-11-07 | $4.40 | $4.40 | 4,845 | — | — |
| 2019-11-06 | $4.60 | $4.60 | 1,705 | — | — |
| 2019-11-05 | $4.60 | $4.60 | 1,815 | — | — |
| 2019-11-04 | $4.80 | $4.80 | 1,525 | — | — |
| 2019-11-01 | $4.80 | $4.80 | 2,245 | — | — |
| 2019-10-31 | $4.90 | $4.90 | 12,505 | — | — |
| 2019-10-30 | $4.82 | $4.82 | 8,455 | — | — |
| 2019-10-29 | $4.90 | $4.90 | 9,750 | — | — |
| 2019-10-28 | $5.24 | $5.24 | 20,120 | — | — |
| 2019-10-25 | $5.60 | $5.60 | 9,770 | — | — |
| 2019-10-24 | $5.20 | $5.20 | 1,580 | — | — |
| 2019-10-23 | $5.20 | $5.20 | 1,515 | — | — |
| 2019-10-22 | $5.12 | $5.12 | 445 | — | — |
| 2019-10-21 | $5.00 | $5.00 | 2,565 | — | — |
| 2019-10-18 | $5.02 | $5.02 | 2,610 | — | — |
| 2019-10-17 | $5.06 | $5.06 | 1,400 | — | — |
| 2019-10-16 | $5.10 | $5.10 | 1,310 | — | — |
| 2019-10-15 | $5.10 | $5.10 | 5,835 | — | — |
| 2019-10-14 | $5.60 | $5.60 | 2,280 | — | — |
| 2019-10-11 | $5.70 | $5.70 | 3,465 | — | — |
| 2019-10-10 | $5.84 | $5.84 | 4,875 | — | — |
| 2019-10-09 | $6.40 | $6.40 | 12,675 | — | — |
| 2019-10-08 | $5.40 | $5.40 | 2,430 | — | — |
| 2019-10-07 | $5.60 | $5.60 | 5,075 | — | — |
| 2019-10-04 | $6.00 | $6.00 | 1,210 | — | — |
| 2019-10-03 | $6.48 | $6.48 | 2,945 | — | — |
| 2019-10-02 | $6.00 | $6.00 | 7,215 | — | — |
| 2019-10-01 | $5.80 | $5.80 | 1,715 | — | — |
| 2019-09-30 | $6.08 | $6.08 | 3,725 | — | — |
| 2019-09-27 | $6.28 | $6.28 | 1,215 | — | — |
| 2019-09-26 | $6.34 | $6.34 | 2,895 | — | — |
| 2019-09-25 | $6.34 | $6.34 | 2,960 | — | — |
| 2019-09-24 | $6.40 | $6.40 | 2,190 | — | — |
| 2019-09-23 | $6.90 | $6.90 | 1,160 | — | — |
| 2019-09-20 | $6.80 | $6.80 | 8,055 | — | — |
| 2019-09-19 | $7.26 | $7.26 | 6,885 | — | — |
| 2019-09-18 | $7.64 | $7.64 | 49,950 | — | — |
| 2019-09-17 | $7.42 | $7.42 | 615 | — | — |
| 2019-09-16 | $8.00 | $8.00 | 1,330 | — | — |
| 2019-09-13 | $8.06 | $8.06 | 1,720 | — | — |
| 2019-09-12 | $8.40 | $8.40 | 1,195 | — | — |
| 2019-09-11 | $8.00 | $8.00 | 1,695 | — | — |
| 2019-09-10 | $7.46 | $7.46 | 3,270 | — | — |
| 2019-09-09 | $7.60 | $7.60 | 3,570 | — | — |
| 2019-09-06 | $8.06 | $8.06 | 1,170 | — | — |
| 2019-09-05 | $7.96 | $7.96 | 1,100 | — | — |
| 2019-09-04 | $7.24 | $7.24 | 1,805 | — | — |
| 2019-09-03 | $8.18 | $8.18 | 1,620 | — | — |
| 2019-08-30 | $8.00 | $8.00 | 8,505 | — | — |
| 2019-08-29 | $7.66 | $7.66 | 4,595 | — | — |
| 2019-08-28 | $6.94 | $6.94 | 2,315 | — | — |
| 2019-08-27 | $6.80 | $6.80 | 1,975 | — | — |
| 2019-08-26 | $6.60 | $6.60 | 5,770 | — | — |
| 2019-08-23 | $7.20 | $7.20 | 9,300 | — | — |
| 2019-08-22 | $7.76 | $7.76 | 5,510 | — | — |
| 2019-08-21 | $8.40 | $8.40 | 1,730 | — | — |
| 2019-08-20 | $8.20 | $8.20 | 700 | — | — |
| 2019-08-19 | $8.60 | $8.60 | 7,140 | — | — |
| 2019-08-16 | $8.22 | $8.22 | 2,035 | — | — |
| 2019-08-15 | $8.20 | $8.20 | 9,670 | — | — |
| 2019-08-14 | $8.40 | $8.40 | 2,645 | — | — |
| 2019-08-13 | $8.40 | $8.40 | 4,970 | — | — |
| 2019-08-12 | $11.30 | $11.30 | 500 | — | — |
| 2019-08-09 | $10.80 | $10.80 | 1,510 | — | — |
| 2019-08-08 | $11.28 | $11.28 | 1,150 | — | — |
| 2019-08-07 | $11.60 | $11.60 | 335 | — | — |
| 2019-08-06 | $12.40 | $12.40 | 1,750 | — | — |
| 2019-08-05 | $11.70 | $11.70 | 3,080 | — | — |
| 2019-08-02 | $12.20 | $12.20 | 1,910 | — | — |
| 2019-08-01 | $11.22 | $11.22 | 2,760 | — | — |
| 2019-07-31 | $12.20 | $12.20 | 16,510 | — | — |
| 2019-07-30 | $11.60 | $11.60 | 12,060 | — | — |
| 2019-07-29 | $10.32 | $10.32 | 2,495 | — | — |
| 2019-07-26 | $9.90 | $9.90 | 5,840 | — | — |
| 2019-07-25 | $9.90 | $9.90 | 6,955 | — | — |
| 2019-07-24 | $9.00 | $9.00 | 1,090 | — | — |
| 2019-07-23 | $8.70 | $8.70 | 1,045 | — | — |
| 2019-07-22 | $8.60 | $8.60 | 3,065 | — | — |
| 2019-07-19 | $8.00 | $8.00 | 7,500 | — | — |
| 2019-07-18 | $7.64 | $7.64 | 11,025 | — | — |
| 2019-07-17 | $8.00 | $8.00 | 1,395 | — | — |
| 2019-07-16 | $8.18 | $8.18 | 10,085 | — | — |
| 2019-07-15 | $8.20 | $8.20 | 3,815 | — | — |
| 2019-07-12 | $9.20 | $9.20 | 2,040 | — | — |
| 2019-07-11 | $9.40 | $9.40 | 1,735 | — | — |
| 2019-07-10 | $9.46 | $9.46 | 735 | — | — |
| 2019-07-09 | $9.30 | $9.30 | 1,785 | — | — |
| 2019-07-08 | $9.42 | $9.42 | 2,230 | — | — |
| 2019-07-05 | $9.48 | $9.48 | 885 | — | — |
| 2019-07-03 | $9.52 | $9.52 | 2,825 | — | — |
| 2019-07-02 | $10.20 | $10.20 | 1,255 | — | — |
| 2019-07-01 | $9.50 | $9.50 | 2,365 | — | — |
| 2019-06-28 | $9.30 | $9.30 | 5,975 | — | — |
| 2019-06-27 | $9.10 | $9.10 | 4,115 | — | — |
| 2019-06-26 | $9.46 | $9.46 | 975 | — | — |
| 2019-06-25 | $10.00 | $10.00 | 2,965 | — | — |
| 2019-06-24 | $10.06 | $10.06 | 1,780 | — | — |
| 2019-06-21 | $10.10 | $10.10 | 2,740 | — | — |
| 2019-06-20 | $9.84 | $9.84 | 8,905 | — | — |
| 2019-06-19 | $9.40 | $9.40 | 3,635 | — | — |
| 2019-06-18 | $9.32 | $9.32 | 2,480 | — | — |
| 2019-06-17 | $9.20 | $9.20 | 5,440 | — | — |
| 2019-06-14 | $9.00 | $9.00 | 3,330 | — | — |
| 2019-06-13 | $9.50 | $9.50 | 2,925 | — | — |
| 2019-06-12 | $9.60 | $9.60 | 1,870 | — | — |
| 2019-06-11 | $10.16 | $10.16 | 11,295 | — | — |
| 2019-06-10 | $10.98 | $10.98 | 24,140 | — | — |
| 2019-06-07 | $9.60 | $9.60 | 2,650 | — | — |
| 2019-06-06 | $9.84 | $9.84 | 12,770 | — | — |
| 2019-06-05 | $9.60 | $9.60 | 1,000 | — | — |
| 2019-06-04 | $10.20 | $10.20 | 6,460 | — | — |
| 2019-06-03 | $9.90 | $9.90 | 1,975 | — | — |
| 2019-05-31 | $9.92 | $9.92 | 2,470 | — | — |
| 2019-05-30 | $10.30 | $10.30 | 1,730 | — | — |
| 2019-05-29 | $10.20 | $10.20 | 4,970 | — | — |
| 2019-05-28 | $10.40 | $10.40 | 3,535 | — | — |
| 2019-05-24 | $11.00 | $11.00 | 6,740 | — | — |
| 2019-05-23 | $11.20 | $11.20 | 6,180 | — | — |
| 2019-05-22 | $11.00 | $11.00 | 30,380 | — | — |
| 2019-05-21 | $14.70 | $14.70 | 9,410 | — | — |
| 2019-05-20 | $14.58 | $14.58 | 4,045 | — | — |
| 2019-05-17 | $15.16 | $15.16 | 4,305 | — | — |
| 2019-05-16 | $14.52 | $14.52 | 6,480 | — | — |
| 2019-05-15 | $15.00 | $15.00 | 7,850 | — | — |
| 2019-05-14 | $16.14 | $16.14 | 4,655 | — | — |
| 2019-05-13 | $16.60 | $16.60 | 5,530 | — | — |
| 2019-05-10 | $17.26 | $17.26 | 3,520 | — | — |
| 2019-05-09 | $16.76 | $16.76 | 6,250 | — | — |
| 2019-05-08 | $17.52 | $17.52 | 3,710 | — | — |
| 2019-05-07 | $17.60 | $17.60 | 20,005 | — | — |
| 2019-05-06 | $16.50 | $16.50 | 1,695 | — | — |
| 2019-05-03 | $16.78 | $16.78 | 6,160 | — | — |
| 2019-05-02 | $16.24 | $16.24 | 10,780 | — | — |
| 2019-05-01 | $17.48 | $17.48 | 13,715 | — | — |
| 2019-04-30 | $16.60 | $16.60 | 27,820 | — | — |
| 2019-04-29 | $15.80 | $15.80 | 5,405 | — | — |
| 2019-04-26 | $15.40 | $15.40 | 9,105 | — | — |
| 2019-04-25 | $14.80 | $14.80 | 5,135 | — | — |
| 2019-04-24 | $14.42 | $14.42 | 1,835 | — | — |
| 2019-04-23 | $14.74 | $14.74 | 4,290 | — | — |
| 2019-04-22 | $14.80 | $14.80 | 4,555 | — | — |
| 2019-04-18 | $14.76 | $14.76 | 5,835 | — | — |
| 2019-04-17 | $14.20 | $14.20 | 7,470 | — | — |
| 2019-04-16 | $14.50 | $14.50 | 4,225 | — | — |
| 2019-04-15 | $13.76 | $13.76 | 5,685 | — | — |
| 2019-04-12 | $14.00 | $14.00 | 2,080 | — | — |
| 2019-04-11 | $14.60 | $14.60 | 2,545 | — | — |
| 2019-04-10 | $14.40 | $14.40 | 5,140 | — | — |
| 2019-04-09 | $14.30 | $14.30 | 1,975 | — | — |
| 2019-04-08 | $14.60 | $14.60 | 3,150 | — | — |
| 2019-04-05 | $14.12 | $14.12 | 4,255 | — | — |
| 2019-04-04 | $14.14 | $14.14 | 2,485 | — | — |
| 2019-04-03 | $14.00 | $14.00 | 3,080 | — | — |
| 2019-04-02 | $14.36 | $14.36 | 3,820 | — | — |
| 2019-04-01 | $14.02 | $14.02 | 2,095 | — | — |
| 2019-03-29 | $14.74 | $14.74 | 12,365 | — | — |
| 2019-03-28 | $15.20 | $15.20 | 6,855 | — | — |
| 2019-03-27 | $14.80 | $14.80 | 2,360 | — | — |
| 2019-03-26 | $14.04 | $14.04 | 7,750 | — | — |
| 2019-03-25 | $14.90 | $14.90 | 23,780 | — | — |
| 2019-03-22 | $16.32 | $16.32 | 24,355 | — | — |
| 2019-03-21 | $13.00 | $13.00 | 1,490 | — | — |
| 2019-03-20 | $13.48 | $13.48 | 6,025 | — | — |
| 2019-03-19 | $13.54 | $13.54 | 2,215 | — | — |
| 2019-03-18 | $13.52 | $13.52 | 4,285 | — | — |
| 2019-03-15 | $14.40 | $14.40 | 1,035 | — | — |
| 2019-03-14 | $14.08 | $14.08 | 1,325 | — | — |
| 2019-03-13 | $14.20 | $14.20 | 1,765 | — | — |
| 2019-03-12 | $13.84 | $13.84 | 1,225 | — | — |
| 2019-03-11 | $14.00 | $14.00 | 170 | — | — |
| 2019-03-08 | $14.06 | $14.06 | 375 | — | — |
| 2019-03-07 | $14.22 | $14.22 | 3,710 | — | — |
| 2019-03-06 | $14.60 | $14.60 | 960 | — | — |
| 2019-03-05 | $13.96 | $13.96 | 2,135 | — | — |
| 2019-03-04 | $14.40 | $14.40 | 6,125 | — | — |
| 2019-03-01 | $14.60 | $14.60 | 1,215 | — | — |
| 2019-02-28 | $14.10 | $14.10 | 3,715 | — | — |
| 2019-02-27 | $14.00 | $14.00 | 1,000 | — | — |
| 2019-02-26 | $14.26 | $14.26 | 1,935 | — | — |
| 2019-02-25 | $15.30 | $15.30 | 2,230 | — | — |
| 2019-02-22 | $15.00 | $15.00 | 1,380 | — | — |
| 2019-02-21 | $14.80 | $14.80 | 1,610 | — | — |
| 2019-02-20 | $14.00 | $14.00 | 1,495 | — | — |
| 2019-02-19 | $14.40 | $14.40 | 1,110 | — | — |
| 2019-02-15 | $14.60 | $14.60 | 675 | — | — |
| 2019-02-14 | $14.60 | $14.60 | 2,100 | — | — |
| 2019-02-13 | $14.60 | $14.60 | 3,130 | — | — |
| 2019-02-12 | $14.40 | $14.40 | 3,685 | — | — |
| 2019-02-11 | $13.40 | $13.40 | 2,765 | — | — |
| 2019-02-08 | $13.04 | $13.04 | 1,905 | — | — |
| 2019-02-07 | $14.32 | $14.32 | 565 | — | — |
| 2019-02-06 | $14.06 | $14.06 | 995 | — | — |
| 2019-02-05 | $14.40 | $14.40 | 2,050 | — | — |
| 2019-02-04 | $15.40 | $15.40 | 3,100 | — | — |
| 2019-02-01 | $13.96 | $13.96 | 2,280 | — | — |
| 2019-01-31 | $14.80 | $14.80 | 7,520 | — | — |
| 2019-01-30 | $14.12 | $14.12 | 7,325 | — | — |
| 2019-01-29 | $14.40 | $14.40 | 7,790 | — | — |
| 2019-01-28 | $15.00 | $15.00 | 6,870 | — | — |
| 2019-01-25 | $15.00 | $15.00 | 3,330 | — | — |
| 2019-01-24 | $15.72 | $15.72 | 335 | — | — |
| 2019-01-23 | $15.80 | $15.80 | 1,100 | — | — |
| 2019-01-22 | $15.84 | $15.84 | 1,360 | — | — |
| 2019-01-18 | $16.90 | $16.90 | 645 | — | — |
| 2019-01-17 | $15.80 | $15.80 | 460 | — | — |
| 2019-01-16 | $15.80 | $15.80 | 3,505 | — | — |
| 2019-01-15 | $16.80 | $16.80 | 900 | — | — |
| 2019-01-14 | $16.10 | $16.10 | 570 | — | — |
| 2019-01-11 | $16.60 | $16.60 | 440 | — | — |
| 2019-01-10 | $16.30 | $16.30 | 1,530 | — | — |
| 2019-01-09 | $16.40 | $16.40 | 1,820 | — | — |
| 2019-01-08 | $17.60 | $17.60 | 1,105 | — | — |
| 2019-01-07 | $16.84 | $16.84 | 2,505 | — | — |
| 2019-01-04 | $16.92 | $16.92 | 1,540 | — | — |
| 2019-01-03 | $15.20 | $15.20 | 2,780 | — | — |
| 2019-01-02 | $15.28 | $15.28 | 1,850 | — | — |