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
- 2014-09-17 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 | $10.44 | $10.44 | 3,206 | — | — |
| 2019-12-30 | $10.60 | $10.60 | 5,994 | — | — |
| 2019-12-27 | $11.16 | $11.16 | 2,894 | — | — |
| 2019-12-26 | $10.98 | $10.98 | 4,694 | — | — |
| 2019-12-24 | $11.00 | $11.00 | 1,456 | — | — |
| 2019-12-23 | $10.98 | $10.98 | 2,544 | — | — |
| 2019-12-20 | $11.34 | $11.34 | 9,161 | — | — |
| 2019-12-19 | $9.18 | $9.18 | 14,506 | — | — |
| 2019-12-18 | $9.04 | $9.04 | 5,228 | — | — |
| 2019-12-17 | $9.36 | $9.36 | 11,778 | — | — |
| 2019-12-16 | $9.52 | $9.52 | 1,772 | — | — |
| 2019-12-13 | $9.36 | $9.36 | 6,733 | — | — |
| 2019-12-12 | $9.58 | $9.58 | 6,767 | — | — |
| 2019-12-11 | $9.72 | $9.72 | 13,044 | — | — |
| 2019-12-10 | $10.53 | $10.53 | 75,978 | — | — |
| 2019-12-09 | $9.36 | $9.36 | 1,061 | — | — |
| 2019-12-06 | $9.49 | $9.49 | 2,089 | — | — |
| 2019-12-05 | $9.41 | $9.41 | 1,989 | — | — |
| 2019-12-04 | $9.72 | $9.72 | 16,206 | — | — |
| 2019-12-03 | $10.98 | $10.98 | 1,778 | — | — |
| 2019-12-02 | $11.16 | $11.16 | 1,617 | — | — |
| 2019-11-29 | $11.93 | $11.93 | 2,633 | — | — |
| 2019-11-27 | $11.07 | $11.07 | 6,911 | — | — |
| 2019-11-26 | $10.80 | $10.80 | 2,900 | — | — |
| 2019-11-25 | $10.82 | $10.82 | 2,239 | — | — |
| 2019-11-22 | $11.52 | $11.52 | 1,794 | — | — |
| 2019-11-21 | $11.88 | $11.88 | 3,589 | — | — |
| 2019-11-20 | $11.88 | $11.88 | 1,089 | — | — |
| 2019-11-19 | $11.99 | $11.99 | 444 | — | — |
| 2019-11-18 | $12.02 | $12.02 | 261 | — | — |
| 2019-11-15 | $11.70 | $11.70 | 3,217 | — | — |
| 2019-11-14 | $11.45 | $11.45 | 1,667 | — | — |
| 2019-11-13 | $11.34 | $11.34 | 4,606 | — | — |
| 2019-11-12 | $12.60 | $12.60 | 3,667 | — | — |
| 2019-11-11 | $12.96 | $12.96 | 8,739 | — | — |
| 2019-11-08 | $12.19 | $12.19 | 656 | — | — |
| 2019-11-07 | $11.97 | $11.97 | 706 | — | — |
| 2019-11-06 | $12.04 | $12.04 | 2,283 | — | — |
| 2019-11-05 | $11.70 | $11.70 | 1,450 | — | — |
| 2019-11-04 | $11.16 | $11.16 | 2,556 | — | — |
| 2019-11-01 | $11.45 | $11.45 | 861 | — | — |
| 2019-10-31 | $11.16 | $11.16 | 2,694 | — | — |
| 2019-10-30 | $11.03 | $11.03 | 1,594 | — | — |
| 2019-10-29 | $11.27 | $11.27 | 8,722 | — | — |
| 2019-10-28 | $10.80 | $10.80 | 3,706 | — | — |
| 2019-10-25 | $10.26 | $10.26 | 1,861 | — | — |
| 2019-10-24 | $10.31 | $10.31 | 3,222 | — | — |
| 2019-10-23 | $10.08 | $10.08 | 7,294 | — | — |
| 2019-10-22 | $8.48 | $8.48 | 2,894 | — | — |
| 2019-10-21 | $8.82 | $8.82 | 1,356 | — | — |
| 2019-10-18 | $9.09 | $9.09 | 3,456 | — | — |
| 2019-10-17 | $9.36 | $9.36 | 26,772 | — | — |
| 2019-10-16 | $10.67 | $10.67 | 65,722 | — | — |
| 2019-10-15 | $8.23 | $8.23 | 5,756 | — | — |
| 2019-10-14 | $8.73 | $8.73 | 3,839 | — | — |
| 2019-10-11 | $9.79 | $9.79 | 5,406 | — | — |
| 2019-10-10 | $9.36 | $9.36 | 1,789 | — | — |
| 2019-10-09 | $9.72 | $9.72 | 5,856 | — | — |
| 2019-10-08 | $9.90 | $9.90 | 7,511 | — | — |
| 2019-10-07 | $10.28 | $10.28 | 18,989 | — | — |
| 2019-10-04 | $10.84 | $10.84 | 189 | — | — |
| 2019-10-03 | $10.80 | $10.80 | 189 | — | — |
| 2019-10-02 | $10.13 | $10.13 | 3,844 | — | — |
| 2019-10-01 | $11.30 | $11.30 | 1,822 | — | — |
| 2019-09-30 | $11.16 | $11.16 | 1,317 | — | — |
| 2019-09-27 | $12.24 | $12.24 | 1,828 | — | — |
| 2019-09-26 | $11.99 | $11.99 | 2,789 | — | — |
| 2019-09-25 | $12.15 | $12.15 | 3,111 | — | — |
| 2019-09-24 | $13.16 | $13.16 | 2,000 | — | — |
| 2019-09-23 | $13.14 | $13.14 | 1,406 | — | — |
| 2019-09-20 | $13.52 | $13.52 | 1,761 | — | — |
| 2019-09-19 | $13.68 | $13.68 | 3,489 | — | — |
| 2019-09-18 | $14.04 | $14.04 | 1,922 | — | — |
| 2019-09-17 | $14.04 | $14.04 | 672 | — | — |
| 2019-09-16 | $14.22 | $14.22 | 2,772 | — | — |
| 2019-09-13 | $13.68 | $13.68 | 2,350 | — | — |
| 2019-09-12 | $14.04 | $14.04 | 2,628 | — | — |
| 2019-09-11 | $13.97 | $13.97 | 1,828 | — | — |
| 2019-09-10 | $13.41 | $13.41 | 2,467 | — | — |
| 2019-09-09 | $13.50 | $13.50 | 1,883 | — | — |
| 2019-09-06 | $12.60 | $12.60 | 2,483 | — | — |
| 2019-09-05 | $12.06 | $12.06 | 2,983 | — | — |
| 2019-09-04 | $12.96 | $12.96 | 528 | — | — |
| 2019-09-03 | $12.55 | $12.55 | 483 | — | — |
| 2019-08-30 | $13.14 | $13.14 | 261 | — | — |
| 2019-08-29 | $12.78 | $12.78 | 2,906 | — | — |
| 2019-08-28 | $12.42 | $12.42 | 1,439 | — | — |
| 2019-08-27 | $12.42 | $12.42 | 3,811 | — | — |
| 2019-08-26 | $13.09 | $13.09 | 2,106 | — | — |
| 2019-08-23 | $13.16 | $13.16 | 2,506 | — | — |
| 2019-08-22 | $14.04 | $14.04 | 944 | — | — |
| 2019-08-21 | $14.15 | $14.15 | 1,111 | — | — |
| 2019-08-20 | $13.88 | $13.88 | 3,917 | — | — |
| 2019-08-19 | $14.22 | $14.22 | 1,528 | — | — |
| 2019-08-16 | $14.13 | $14.13 | 1,100 | — | — |
| 2019-08-15 | $14.17 | $14.17 | 4,267 | — | — |
| 2019-08-14 | $14.40 | $14.40 | 1,950 | — | — |
| 2019-08-13 | $14.74 | $14.74 | 3,144 | — | — |
| 2019-08-12 | $14.81 | $14.81 | 2,056 | — | — |
| 2019-08-09 | $15.30 | $15.30 | 1,106 | — | — |
| 2019-08-08 | $14.98 | $14.98 | 1,922 | — | — |
| 2019-08-07 | $14.49 | $14.49 | 1,539 | — | — |
| 2019-08-06 | $14.56 | $14.56 | 7,917 | — | — |
| 2019-08-05 | $13.61 | $13.61 | 4,006 | — | — |
| 2019-08-02 | $14.00 | $14.00 | 7,717 | — | — |
| 2019-08-01 | $14.76 | $14.76 | 3,233 | — | — |
| 2019-07-31 | $15.17 | $15.17 | 1,567 | — | — |
| 2019-07-30 | $14.98 | $14.98 | 5,650 | — | — |
| 2019-07-29 | $15.48 | $15.48 | 2,639 | — | — |
| 2019-07-26 | $16.20 | $16.20 | 8,061 | — | — |
| 2019-07-25 | $14.58 | $14.58 | 3,933 | — | — |
| 2019-07-24 | $15.66 | $15.66 | 11,750 | — | — |
| 2019-07-23 | $16.81 | $16.81 | 7,706 | — | — |
| 2019-07-22 | $16.42 | $16.42 | 12,906 | — | — |
| 2019-07-19 | $15.98 | $15.98 | 4,078 | — | — |
| 2019-07-18 | $15.89 | $15.89 | 5,911 | — | — |
| 2019-07-17 | $15.84 | $15.84 | 13,183 | — | — |
| 2019-07-16 | $15.12 | $15.12 | 13,239 | — | — |
| 2019-07-15 | $15.48 | $15.48 | 3,011 | — | — |
| 2019-07-12 | $15.66 | $15.66 | 1,789 | — | — |
| 2019-07-11 | $15.84 | $15.84 | 2,800 | — | — |
| 2019-07-10 | $16.02 | $16.02 | 5,450 | — | — |
| 2019-07-09 | $17.66 | $17.66 | 23,139 | — | — |
| 2019-07-08 | $15.48 | $15.48 | 9,061 | — | — |
| 2019-07-05 | $16.02 | $16.02 | 3,361 | — | — |
| 2019-07-03 | $16.56 | $16.56 | 2,389 | — | — |
| 2019-07-02 | $16.47 | $16.47 | 7,106 | — | — |
| 2019-07-01 | $17.64 | $17.64 | 5,189 | — | — |
| 2019-06-28 | $18.18 | $18.18 | 3,189 | — | — |
| 2019-06-27 | $17.87 | $17.87 | 3,861 | — | — |
| 2019-06-26 | $18.18 | $18.18 | 3,200 | — | — |
| 2019-06-25 | $18.00 | $18.00 | 6,894 | — | — |
| 2019-06-24 | $17.57 | $17.57 | 11,911 | — | — |
| 2019-06-21 | $18.90 | $18.90 | 8,950 | — | — |
| 2019-06-20 | $19.26 | $19.26 | 4,983 | — | — |
| 2019-06-19 | $18.90 | $18.90 | 8,206 | — | — |
| 2019-06-18 | $19.26 | $19.26 | 12,261 | — | — |
| 2019-06-17 | $20.34 | $20.34 | 14,167 | — | — |
| 2019-06-14 | $18.90 | $18.90 | 30,111 | — | — |
| 2019-06-13 | $23.58 | $23.58 | 15,444 | — | — |
| 2019-06-12 | $23.58 | $23.58 | 35,733 | — | — |
| 2019-06-11 | $26.82 | $26.82 | 29,122 | — | — |
| 2019-06-10 | $29.70 | $29.70 | 18,211 | — | — |
| 2019-06-07 | $30.06 | $30.06 | 34,650 | — | — |
| 2019-06-06 | $30.60 | $30.60 | 23,806 | — | — |
| 2019-06-05 | $29.34 | $29.34 | 37,511 | — | — |
| 2019-06-04 | $29.70 | $29.70 | 27,522 | — | — |
| 2019-06-03 | $28.62 | $28.62 | 32,911 | — | — |
| 2019-05-31 | $30.96 | $30.96 | 60,083 | — | — |
| 2019-05-30 | $30.06 | $30.06 | 19,278 | — | — |
| 2019-05-29 | $30.60 | $30.60 | 23,494 | — | — |
| 2019-05-28 | $30.60 | $30.60 | 27,189 | — | — |
| 2019-05-24 | $29.34 | $29.34 | 3,444 | — | — |
| 2019-05-23 | $30.78 | $30.78 | 9,611 | — | — |
| 2019-05-22 | $34.20 | $34.20 | 25,578 | — | — |
| 2019-05-21 | $34.38 | $34.38 | 4,417 | — | — |
| 2019-05-20 | $33.66 | $33.66 | 5,572 | — | — |
| 2019-05-17 | $37.44 | $37.44 | 2,167 | — | — |
| 2019-05-16 | $38.86 | $38.86 | 3,200 | — | — |
| 2019-05-15 | $39.60 | $39.60 | 1,911 | — | — |
| 2019-05-14 | $39.96 | $39.96 | 700 | — | — |
| 2019-05-13 | $39.42 | $39.42 | 2,733 | — | — |
| 2019-05-10 | $42.30 | $42.30 | 5,822 | — | — |
| 2019-05-09 | $44.10 | $44.10 | 4,300 | — | — |
| 2019-05-08 | $48.42 | $48.42 | 6,206 | — | — |
| 2019-05-07 | $47.97 | $47.97 | 6,617 | — | — |
| 2019-05-06 | $46.08 | $46.08 | 1,444 | — | — |
| 2019-05-03 | $46.62 | $46.62 | 8,756 | — | — |
| 2019-05-02 | $49.14 | $49.14 | 11,611 | — | — |
| 2019-05-01 | $50.04 | $50.04 | 1,333 | — | — |
| 2019-04-30 | $47.70 | $47.70 | 14,911 | — | — |
| 2019-04-29 | $51.21 | $51.21 | 639 | — | — |
| 2019-04-26 | $54.00 | $54.00 | 1,789 | — | — |
| 2019-04-25 | $51.12 | $51.12 | 1,194 | — | — |
| 2019-04-24 | $52.20 | $52.20 | 2,839 | — | — |
| 2019-04-23 | $52.92 | $52.92 | 4,511 | — | — |
| 2019-04-22 | $53.46 | $53.46 | 16,983 | — | — |
| 2019-04-18 | $76.32 | $76.32 | 494 | — | — |
| 2019-04-17 | $74.70 | $74.70 | 400 | — | — |
| 2019-04-16 | $77.76 | $77.76 | 256 | — | — |
| 2019-04-15 | $79.20 | $79.20 | 633 | — | — |
| 2019-04-12 | $77.58 | $77.58 | 572 | — | — |
| 2019-04-11 | $79.20 | $79.20 | 450 | — | — |
| 2019-04-10 | $77.40 | $77.40 | 750 | — | — |
| 2019-04-09 | $78.30 | $78.30 | 156 | — | — |
| 2019-04-08 | $78.30 | $78.30 | 189 | — | — |
| 2019-04-05 | $75.06 | $75.06 | 822 | — | — |
| 2019-04-04 | $79.02 | $79.02 | 911 | — | — |
| 2019-04-03 | $74.88 | $74.88 | 500 | — | — |
| 2019-04-02 | $78.48 | $78.48 | 1,817 | — | — |
| 2019-04-01 | $75.60 | $75.60 | 761 | — | — |
| 2019-03-29 | $72.36 | $72.36 | 278 | — | — |
| 2019-03-28 | $75.60 | $75.60 | 306 | — | — |
| 2019-03-27 | $73.80 | $73.80 | 839 | — | — |
| 2019-03-26 | $73.26 | $73.26 | 506 | — | — |
| 2019-03-25 | $71.46 | $71.46 | 550 | — | — |
| 2019-03-22 | $76.50 | $76.50 | 1,111 | — | — |
| 2019-03-21 | $77.94 | $77.94 | 1,106 | — | — |
| 2019-03-20 | $76.32 | $76.32 | 533 | — | — |
| 2019-03-19 | $76.50 | $76.50 | 1,144 | — | — |
| 2019-03-18 | $70.56 | $70.56 | 1,372 | — | — |
| 2019-03-15 | $66.60 | $66.60 | 1,244 | — | — |
| 2019-03-14 | $66.96 | $66.96 | 5,367 | — | — |
| 2019-03-13 | $72.00 | $72.00 | 1,939 | — | — |
| 2019-03-12 | $75.78 | $75.78 | 378 | — | — |
| 2019-03-11 | $73.62 | $73.62 | 1,244 | — | — |
| 2019-03-08 | $79.20 | $79.20 | 2,450 | — | — |
| 2019-03-07 | $81.00 | $81.00 | 611 | — | — |
| 2019-03-06 | $80.82 | $80.82 | 1,356 | — | — |
| 2019-03-05 | $81.72 | $81.72 | 411 | — | — |
| 2019-03-04 | $82.80 | $82.80 | 1,283 | — | — |
| 2019-03-01 | $88.20 | $88.20 | 1,100 | — | — |
| 2019-02-28 | $86.94 | $86.94 | 572 | — | — |
| 2019-02-27 | $88.20 | $88.20 | 3,939 | — | — |
| 2019-02-26 | $87.48 | $87.48 | 828 | — | — |
| 2019-02-25 | $90.00 | $90.00 | 2,628 | — | — |
| 2019-02-22 | $80.10 | $80.10 | 1,478 | — | — |
| 2019-02-21 | $85.50 | $85.50 | 2,967 | — | — |
| 2019-02-20 | $78.30 | $78.30 | 1,267 | — | — |
| 2019-02-19 | $76.18 | $76.18 | 2,889 | — | — |
| 2019-02-15 | $77.40 | $77.40 | 167 | — | — |
| 2019-02-14 | $75.60 | $75.60 | 1,256 | — | — |
| 2019-02-13 | $77.40 | $77.40 | 1,906 | — | — |
| 2019-02-12 | $77.40 | $77.40 | 767 | — | — |
| 2019-02-11 | $80.10 | $80.10 | 850 | — | — |
| 2019-02-08 | $84.06 | $84.06 | 3,933 | — | — |
| 2019-02-07 | $81.36 | $81.36 | 1,961 | — | — |
| 2019-02-06 | $73.80 | $73.80 | 483 | — | — |
| 2019-02-05 | $72.00 | $72.00 | 1,117 | — | — |
| 2019-02-04 | $72.00 | $72.00 | 2,467 | — | — |
| 2019-02-01 | $74.70 | $74.70 | 13,311 | — | — |
| 2019-01-31 | $77.40 | $77.40 | 9,361 | — | — |
| 2019-01-30 | $54.83 | $54.83 | 1,883 | — | — |
| 2019-01-29 | $46.80 | $46.80 | 956 | — | — |
| 2019-01-28 | $48.96 | $48.96 | 844 | — | — |
| 2019-01-25 | $52.02 | $52.02 | 794 | — | — |
| 2019-01-24 | $52.20 | $52.20 | 567 | — | — |
| 2019-01-23 | $51.84 | $51.84 | 1,183 | — | — |
| 2019-01-22 | $46.80 | $46.80 | 2,522 | — | — |
| 2019-01-18 | $38.95 | $38.95 | 411 | — | — |
| 2019-01-17 | $38.70 | $38.70 | 222 | — | — |
| 2019-01-16 | $41.04 | $41.04 | 39 | — | — |
| 2019-01-15 | $41.67 | $41.67 | 511 | — | — |
| 2019-01-14 | $41.40 | $41.40 | 133 | — | — |
| 2019-01-11 | $38.16 | $38.16 | 378 | — | — |
| 2019-01-10 | $40.59 | $40.59 | 1,156 | — | — |
| 2019-01-09 | $44.10 | $44.10 | 911 | — | — |
| 2019-01-08 | $39.10 | $39.10 | 372 | — | — |
| 2019-01-07 | $39.60 | $39.60 | 778 | — | — |
| 2019-01-04 | $36.00 | $36.00 | 672 | — | — |
| 2019-01-03 | $34.20 | $34.20 | 317 | — | — |
| 2019-01-02 | $29.88 | $29.88 | 356 | — | — |