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
- 2018-07-27 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 | $183,000.00 | $183,000.00 | 0 | — | — |
| 2019-12-30 | $171,000.00 | $171,000.00 | 0 | — | — |
| 2019-12-27 | $177,000.00 | $177,000.00 | 0 | — | — |
| 2019-12-26 | $165,000.00 | $165,000.00 | 0 | — | — |
| 2019-12-24 | $183,000.00 | $183,000.00 | 0 | — | — |
| 2019-12-23 | $174,000.00 | $174,000.00 | 0 | — | — |
| 2019-12-20 | $174,000.00 | $174,000.00 | 0 | — | — |
| 2019-12-19 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2019-12-18 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2019-12-17 | $186,000.00 | $186,000.00 | 0 | — | — |
| 2019-12-16 | $165,000.00 | $165,000.00 | 0 | — | — |
| 2019-12-13 | $177,000.00 | $177,000.00 | 1 | — | — |
| 2019-12-12 | $192,000.00 | $192,000.00 | 0 | — | — |
| 2019-12-11 | $198,000.00 | $198,000.00 | 1 | — | — |
| 2019-12-10 | $204,000.00 | $204,000.00 | 0 | — | — |
| 2019-12-09 | $201,000.00 | $201,000.00 | 1 | — | — |
| 2019-12-06 | $225,000.00 | $225,000.00 | 0 | — | — |
| 2019-12-05 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2019-12-04 | $255,000.00 | $255,000.00 | 0 | — | — |
| 2019-12-03 | $261,000.00 | $261,000.00 | 0 | — | — |
| 2019-12-02 | $261,000.00 | $261,000.00 | 0 | — | — |
| 2019-11-29 | $285,000.00 | $285,000.00 | 0 | — | — |
| 2019-11-27 | $294,000.00 | $294,000.00 | 1 | — | — |
| 2019-11-26 | $237,000.00 | $237,000.00 | 1 | — | — |
| 2019-11-25 | $222,000.00 | $222,000.00 | 0 | — | — |
| 2019-11-22 | $222,000.00 | $222,000.00 | 0 | — | — |
| 2019-11-21 | $225,000.00 | $225,000.00 | 0 | — | — |
| 2019-11-20 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2019-11-19 | $219,000.00 | $219,000.00 | 0 | — | — |
| 2019-11-18 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2019-11-15 | $219,000.00 | $219,000.00 | 0 | — | — |
| 2019-11-14 | $222,000.00 | $222,000.00 | 0 | — | — |
| 2019-11-13 | $228,000.00 | $228,000.00 | 0 | — | — |
| 2019-11-12 | $207,000.00 | $207,000.00 | 0 | — | — |
| 2019-11-11 | $231,000.00 | $231,000.00 | 1 | — | — |
| 2019-11-08 | $228,000.00 | $228,000.00 | 1 | — | — |
| 2019-11-07 | $231,000.00 | $231,000.00 | 0 | — | — |
| 2019-11-06 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2019-11-05 | $255,000.00 | $255,000.00 | 0 | — | — |
| 2019-11-04 | $258,000.00 | $258,000.00 | 0 | — | — |
| 2019-11-01 | $261,000.00 | $261,000.00 | 0 | — | — |
| 2019-10-31 | $273,000.00 | $273,000.00 | 0 | — | — |
| 2019-10-30 | $255,000.00 | $255,000.00 | 0 | — | — |
| 2019-10-29 | $255,000.00 | $255,000.00 | 0 | — | — |
| 2019-10-28 | $294,000.00 | $294,000.00 | 0 | — | — |
| 2019-10-25 | $276,000.00 | $276,000.00 | 0 | — | — |
| 2019-10-24 | $261,000.00 | $261,000.00 | 0 | — | — |
| 2019-10-23 | $231,000.00 | $231,000.00 | 0 | — | — |
| 2019-10-22 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2019-10-21 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2019-10-18 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2019-10-17 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2019-10-16 | $249,000.00 | $249,000.00 | 0 | — | — |
| 2019-10-15 | $246,000.00 | $246,000.00 | 0 | — | — |
| 2019-10-14 | $243,000.00 | $243,000.00 | 0 | — | — |
| 2019-10-11 | $249,000.00 | $249,000.00 | 0 | — | — |
| 2019-10-10 | $243,000.00 | $243,000.00 | 0 | — | — |
| 2019-10-09 | $264,000.00 | $264,000.00 | 0 | — | — |
| 2019-10-08 | $255,000.00 | $255,000.00 | 0 | — | — |
| 2019-10-07 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2019-10-04 | $261,000.00 | $261,000.00 | 0 | — | — |
| 2019-10-03 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2019-10-02 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2019-10-01 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2019-09-30 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2019-09-27 | $285,000.00 | $285,000.00 | 0 | — | — |
| 2019-09-26 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2019-09-25 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2019-09-24 | $264,000.00 | $264,000.00 | 0 | — | — |
| 2019-09-23 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2019-09-20 | $282,000.00 | $282,000.00 | 0 | — | — |
| 2019-09-19 | $276,000.00 | $276,000.00 | 0 | — | — |
| 2019-09-18 | $276,000.00 | $276,000.00 | 0 | — | — |
| 2019-09-17 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2019-09-16 | $261,000.00 | $261,000.00 | 1 | — | — |
| 2019-09-13 | $282,000.00 | $282,000.00 | 0 | — | — |
| 2019-09-12 | $285,000.00 | $285,000.00 | 0 | — | — |
| 2019-09-11 | $285,000.00 | $285,000.00 | 0 | — | — |
| 2019-09-10 | $273,000.00 | $273,000.00 | 0 | — | — |
| 2019-09-09 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2019-09-06 | $309,000.00 | $309,000.00 | 0 | — | — |
| 2019-09-05 | $294,000.00 | $294,000.00 | 0 | — | — |
| 2019-09-04 | $303,000.00 | $303,000.00 | 0 | — | — |
| 2019-09-03 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2019-08-30 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2019-08-29 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2019-08-28 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2019-08-27 | $294,000.00 | $294,000.00 | 0 | — | — |
| 2019-08-26 | $309,000.00 | $309,000.00 | 0 | — | — |
| 2019-08-23 | $342,000.00 | $342,000.00 | 0 | — | — |
| 2019-08-22 | $327,000.00 | $327,000.00 | 0 | — | — |
| 2019-08-21 | $387,000.00 | $387,000.00 | 1 | — | — |
| 2019-08-20 | $354,000.00 | $354,000.00 | 0 | — | — |
| 2019-08-19 | $345,000.00 | $345,000.00 | 0 | — | — |
| 2019-08-16 | $327,000.00 | $327,000.00 | 0 | — | — |
| 2019-08-15 | $336,000.00 | $336,000.00 | 0 | — | — |
| 2019-08-14 | $303,000.00 | $303,000.00 | 0 | — | — |
| 2019-08-13 | $285,000.00 | $285,000.00 | 0 | — | — |
| 2019-08-12 | $330,000.00 | $330,000.00 | 0 | — | — |
| 2019-08-09 | $321,000.00 | $321,000.00 | 0 | — | — |
| 2019-08-08 | $297,000.00 | $297,000.00 | 0 | — | — |
| 2019-08-07 | $291,000.00 | $291,000.00 | 0 | — | — |
| 2019-08-06 | $276,000.00 | $276,000.00 | 0 | — | — |
| 2019-08-05 | $249,000.00 | $249,000.00 | 0 | — | — |
| 2019-08-02 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2019-08-01 | $249,000.00 | $249,000.00 | 0 | — | — |
| 2019-07-31 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2019-07-30 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2019-07-29 | $291,000.00 | $291,000.00 | 0 | — | — |
| 2019-07-26 | $315,000.00 | $315,000.00 | 0 | — | — |
| 2019-07-25 | $312,000.00 | $312,000.00 | 0 | — | — |
| 2019-07-24 | $327,000.00 | $327,000.00 | 0 | — | — |
| 2019-07-23 | $333,000.00 | $333,000.00 | 0 | — | — |
| 2019-07-22 | $333,000.00 | $333,000.00 | 0 | — | — |
| 2019-07-19 | $336,000.00 | $336,000.00 | 0 | — | — |
| 2019-07-18 | $342,000.00 | $342,000.00 | 0 | — | — |
| 2019-07-17 | $342,000.00 | $342,000.00 | 0 | — | — |
| 2019-07-16 | $330,000.00 | $330,000.00 | 0 | — | — |
| 2019-07-15 | $342,000.00 | $342,000.00 | 0 | — | — |
| 2019-07-12 | $342,000.00 | $342,000.00 | 0 | — | — |
| 2019-07-11 | $354,000.00 | $354,000.00 | 0 | — | — |
| 2019-07-10 | $387,000.00 | $387,000.00 | 0 | — | — |
| 2019-07-09 | $348,000.00 | $348,000.00 | 0 | — | — |
| 2019-07-08 | $372,000.00 | $372,000.00 | 0 | — | — |
| 2019-07-05 | $378,000.00 | $378,000.00 | 0 | — | — |
| 2019-07-03 | $369,000.00 | $369,000.00 | 0 | — | — |
| 2019-07-02 | $342,000.00 | $342,000.00 | 0 | — | — |
| 2019-07-01 | $348,000.00 | $348,000.00 | 0 | — | — |
| 2019-06-28 | $348,000.00 | $348,000.00 | 0 | — | — |
| 2019-06-27 | $357,000.00 | $357,000.00 | 0 | — | — |
| 2019-06-26 | $345,000.00 | $345,000.00 | 0 | — | — |
| 2019-06-25 | $333,000.00 | $333,000.00 | 0 | — | — |
| 2019-06-24 | $375,000.00 | $375,000.00 | 0 | — | — |
| 2019-06-21 | $375,000.00 | $375,000.00 | 0 | — | — |
| 2019-06-20 | $396,000.00 | $396,000.00 | 0 | — | — |
| 2019-06-19 | $387,000.00 | $387,000.00 | 0 | — | — |
| 2019-06-18 | $369,000.00 | $369,000.00 | 0 | — | — |
| 2019-06-17 | $390,000.00 | $390,000.00 | 1 | — | — |
| 2019-06-14 | $387,000.00 | $387,000.00 | 0 | — | — |
| 2019-06-13 | $390,000.00 | $390,000.00 | 0 | — | — |
| 2019-06-12 | $384,000.00 | $384,000.00 | 0 | — | — |
| 2019-06-11 | $363,000.00 | $363,000.00 | 0 | — | — |
| 2019-06-10 | $396,000.00 | $396,000.00 | 0 | — | — |
| 2019-06-07 | $390,000.00 | $390,000.00 | 0 | — | — |
| 2019-06-06 | $399,000.00 | $399,000.00 | 0 | — | — |
| 2019-06-05 | $414,000.00 | $414,000.00 | 0 | — | — |
| 2019-06-04 | $399,000.00 | $399,000.00 | 0 | — | — |
| 2019-06-03 | $384,000.00 | $384,000.00 | 0 | — | — |
| 2019-05-31 | $393,000.00 | $393,000.00 | 0 | — | — |
| 2019-05-30 | $399,000.00 | $399,000.00 | 0 | — | — |
| 2019-05-29 | $381,000.00 | $381,000.00 | 0 | — | — |
| 2019-05-28 | $408,000.00 | $408,000.00 | 0 | — | — |
| 2019-05-24 | $417,000.00 | $417,000.00 | 0 | — | — |
| 2019-05-23 | $423,000.00 | $423,000.00 | 0 | — | — |
| 2019-05-22 | $408,000.00 | $408,000.00 | 3 | — | — |
| 2019-05-21 | $468,000.00 | $468,000.00 | 1 | — | — |
| 2019-05-20 | $492,000.00 | $492,000.00 | 1 | — | — |
| 2019-05-17 | $573,000.00 | $573,000.00 | 0 | — | — |
| 2019-05-16 | $549,000.00 | $549,000.00 | 0 | — | — |
| 2019-05-15 | $594,000.00 | $594,000.00 | 1 | — | — |
| 2019-05-14 | $555,000.00 | $555,000.00 | 0 | — | — |
| 2019-05-13 | $516,000.00 | $516,000.00 | 1 | — | — |
| 2019-05-10 | $567,000.00 | $567,000.00 | 0 | — | — |
| 2019-05-09 | $597,000.00 | $597,000.00 | 0 | — | — |
| 2019-05-08 | $630,000.00 | $630,000.00 | 2 | — | — |
| 2019-05-07 | $600,000.00 | $600,000.00 | 1 | — | — |
| 2019-05-06 | $510,000.00 | $510,000.00 | 0 | — | — |
| 2019-05-03 | $507,000.00 | $507,000.00 | 0 | — | — |
| 2019-05-02 | $495,000.00 | $495,000.00 | 0 | — | — |
| 2019-05-01 | $522,000.00 | $522,000.00 | 0 | — | — |
| 2019-04-30 | $510,000.00 | $510,000.00 | 0 | — | — |
| 2019-04-29 | $486,000.00 | $486,000.00 | 0 | — | — |
| 2019-04-26 | $504,000.00 | $504,000.00 | 0 | — | — |
| 2019-04-25 | $534,000.00 | $534,000.00 | 0 | — | — |
| 2019-04-24 | $567,000.00 | $567,000.00 | 0 | — | — |
| 2019-04-23 | $555,000.00 | $555,000.00 | 0 | — | — |
| 2019-04-22 | $591,000.00 | $591,000.00 | 0 | — | — |
| 2019-04-18 | $624,000.00 | $624,000.00 | 0 | — | — |
| 2019-04-17 | $588,000.00 | $588,000.00 | 0 | — | — |
| 2019-04-16 | $585,000.00 | $585,000.00 | 0 | — | — |
| 2019-04-15 | $627,000.00 | $627,000.00 | 0 | — | — |
| 2019-04-12 | $687,000.00 | $687,000.00 | 1 | — | — |
| 2019-04-11 | $576,000.00 | $576,000.00 | 0 | — | — |
| 2019-04-10 | $591,000.00 | $591,000.00 | 0 | — | — |
| 2019-04-09 | $552,000.00 | $552,000.00 | 0 | — | — |
| 2019-04-08 | $624,000.00 | $624,000.00 | 0 | — | — |
| 2019-04-05 | $594,000.00 | $594,000.00 | 0 | — | — |
| 2019-04-04 | $540,000.00 | $540,000.00 | 0 | — | — |
| 2019-04-03 | $546,000.00 | $546,000.00 | 0 | — | — |
| 2019-04-02 | $558,000.00 | $558,000.00 | 0 | — | — |
| 2019-04-01 | $564,000.00 | $564,000.00 | 0 | — | — |
| 2019-03-29 | $597,000.00 | $597,000.00 | 0 | — | — |
| 2019-03-28 | $576,000.00 | $576,000.00 | 0 | — | — |
| 2019-03-27 | $645,000.00 | $645,000.00 | 0 | — | — |
| 2019-03-26 | $681,000.00 | $681,000.00 | 0 | — | — |
| 2019-03-25 | $675,000.00 | $675,000.00 | 0 | — | — |
| 2019-03-22 | $720,000.00 | $720,000.00 | 0 | — | — |
| 2019-03-21 | $693,000.00 | $693,000.00 | 0 | — | — |
| 2019-03-20 | $711,000.00 | $711,000.00 | 0 | — | — |
| 2019-03-19 | $717,000.00 | $717,000.00 | 0 | — | — |
| 2019-03-18 | $675,000.00 | $675,000.00 | 0 | — | — |
| 2019-03-15 | $690,000.00 | $690,000.00 | 0 | — | — |
| 2019-03-14 | $690,000.00 | $690,000.00 | 0 | — | — |
| 2019-03-13 | $696,000.00 | $696,000.00 | 0 | — | — |
| 2019-03-12 | $690,000.00 | $690,000.00 | 0 | — | — |
| 2019-03-11 | $714,000.00 | $714,000.00 | 0 | — | — |
| 2019-03-08 | $675,000.00 | $675,000.00 | 0 | — | — |
| 2019-03-07 | $702,000.00 | $702,000.00 | 0 | — | — |
| 2019-03-06 | $732,000.00 | $732,000.00 | 0 | — | — |
| 2019-03-05 | $660,000.00 | $660,000.00 | 0 | — | — |
| 2019-03-04 | $720,000.00 | $720,000.00 | 0 | — | — |
| 2019-03-01 | $744,000.00 | $744,000.00 | 0 | — | — |
| 2019-02-28 | $708,000.00 | $708,000.00 | 0 | — | — |
| 2019-02-27 | $777,000.00 | $777,000.00 | 0 | — | — |
| 2019-02-26 | $744,000.00 | $744,000.00 | 0 | — | — |
| 2019-02-25 | $750,000.00 | $750,000.00 | 0 | — | — |
| 2019-02-22 | $705,000.00 | $705,000.00 | 0 | — | — |
| 2019-02-21 | $705,000.00 | $705,000.00 | 0 | — | — |
| 2019-02-20 | $690,000.00 | $690,000.00 | 0 | — | — |
| 2019-02-19 | $717,000.00 | $717,000.00 | 0 | — | — |
| 2019-02-15 | $711,000.00 | $711,000.00 | 0 | — | — |
| 2019-02-14 | $723,000.00 | $723,000.00 | 0 | — | — |
| 2019-02-13 | $753,000.00 | $753,000.00 | 0 | — | — |
| 2019-02-12 | $798,000.00 | $798,000.00 | 0 | — | — |
| 2019-02-11 | $726,000.00 | $726,000.00 | 0 | — | — |
| 2019-02-08 | $735,000.00 | $735,000.00 | 0 | — | — |
| 2019-02-07 | $777,000.00 | $777,000.00 | 0 | — | — |
| 2019-02-06 | $780,000.00 | $780,000.00 | 0 | — | — |
| 2019-02-05 | $843,000.00 | $843,000.00 | 0 | — | — |
| 2019-02-04 | $921,000.00 | $921,000.00 | 0 | — | — |
| 2019-02-01 | $954,000.00 | $954,000.00 | 0 | — | — |
| 2019-01-31 | $978,000.00 | $978,000.00 | 0 | — | — |
| 2019-01-30 | $966,000.00 | $966,000.00 | 0 | — | — |
| 2019-01-29 | $912,000.00 | $912,000.00 | 0 | — | — |
| 2019-01-28 | $900,000.00 | $900,000.00 | 0 | — | — |
| 2019-01-25 | $840,000.00 | $840,000.00 | 0 | — | — |
| 2019-01-24 | $855,000.00 | $855,000.00 | 0 | — | — |
| 2019-01-23 | $945,000.00 | $945,000.00 | 0 | — | — |
| 2019-01-22 | $993,000.00 | $993,000.00 | 0 | — | — |
| 2019-01-18 | $1M | $1M | 0 | — | — |
| 2019-01-17 | $990,000.00 | $990,000.00 | 0 | — | — |
| 2019-01-16 | $1M | $1M | 0 | — | — |
| 2019-01-15 | $1M | $1M | 0 | — | — |
| 2019-01-14 | $1.01M | $1.01M | 0 | — | — |
| 2019-01-11 | $1.18M | $1.18M | 0 | — | — |
| 2019-01-10 | $1.1M | $1.1M | 0 | — | — |
| 2019-01-09 | $1.2M | $1.2M | 0 | — | — |
| 2019-01-08 | $1.17M | $1.17M | 0 | — | — |
| 2019-01-07 | $1.08M | $1.08M | 0 | — | — |
| 2019-01-04 | $1.09M | $1.09M | 0 | — | — |
| 2019-01-03 | $987,000.00 | $987,000.00 | 0 | — | — |
| 2019-01-02 | $1.07M | $1.07M | 0 | — | — |