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
- 2017-07-20 to 2026-08-27
- 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 |
|---|---|---|---|
| 2019-12-31 | $168,000.00 | $168,000.00 | 0 |
| 2019-12-30 | $210,000.00 | $210,000.00 | 0 |
| 2019-12-27 | $186,000.00 | $186,000.00 | 0 |
| 2019-12-26 | $183,000.00 | $183,000.00 | 0 |
| 2019-12-24 | $192,000.00 | $192,000.00 | 0 |
| 2019-12-23 | $234,000.00 | $234,000.00 | 0 |
| 2019-12-20 | $204,000.00 | $204,000.00 | 0 |
| 2019-12-19 | $204,000.00 | $204,000.00 | 0 |
| 2019-12-18 | $180,000.00 | $180,000.00 | 0 |
| 2019-12-17 | $180,000.00 | $180,000.00 | 0 |
| 2019-12-16 | $204,000.00 | $204,000.00 | 0 |
| 2019-12-13 | $180,000.00 | $180,000.00 | 0 |
| 2019-12-12 | $147,000.00 | $147,000.00 | 0 |
| 2019-12-11 | $212,400.00 | $212,400.00 | 0 |
| 2019-12-10 | $180,000.00 | $180,000.00 | 0 |
| 2019-12-09 | $180,000.00 | $180,000.00 | 0 |
| 2019-12-06 | $180,000.00 | $180,000.00 | 0 |
| 2019-12-05 | $175,800.00 | $175,800.00 | 0 |
| 2019-12-04 | $168,000.00 | $168,000.00 | 0 |
| 2019-12-03 | $165,000.00 | $165,000.00 | 0 |
| 2019-12-02 | $165,000.00 | $165,000.00 | 0 |
| 2019-11-29 | $222,000.00 | $222,000.00 | 0 |
| 2019-11-27 | $222,000.00 | $222,000.00 | 0 |
| 2019-11-26 | $216,000.00 | $216,000.00 | 0 |
| 2019-11-25 | $221,400.00 | $221,400.00 | 0 |
| 2019-11-22 | $180,000.00 | $180,000.00 | 0 |
| 2019-11-21 | $165,000.00 | $165,000.00 | 0 |
| 2019-11-20 | $198,000.00 | $198,000.00 | 0 |
| 2019-11-19 | $258,000.00 | $258,000.00 | 0 |
| 2019-11-18 | $234,000.00 | $234,000.00 | 0 |
| 2019-11-15 | $201,000.00 | $201,000.00 | 0 |
| 2019-11-14 | $180,000.00 | $180,000.00 | 0 |
| 2019-11-13 | $138,000.00 | $138,000.00 | 0 |
| 2019-11-12 | $150,000.00 | $150,000.00 | 0 |
| 2019-11-11 | $174,000.00 | $174,000.00 | 0 |
| 2019-11-08 | $179,400.00 | $179,400.00 | 0 |
| 2019-11-07 | $180,000.00 | $180,000.00 | 0 |
| 2019-11-06 | $180,000.00 | $180,000.00 | 0 |
| 2019-11-05 | $192,000.00 | $192,000.00 | 0 |
| 2019-11-04 | $192,000.00 | $192,000.00 | 0 |
| 2019-11-01 | $186,000.00 | $186,000.00 | 0 |
| 2019-10-31 | $264,000.00 | $264,000.00 | 0 |
| 2019-10-30 | $216,000.00 | $216,000.00 | 0 |
| 2019-10-29 | $210,000.00 | $210,000.00 | 0 |
| 2019-10-28 | $234,000.00 | $234,000.00 | 0 |
| 2019-10-25 | $269,400.00 | $269,400.00 | 0 |
| 2019-10-24 | $240,000.00 | $240,000.00 | 0 |
| 2019-10-23 | $298,200.00 | $298,200.00 | 0 |
| 2019-10-22 | $324,000.00 | $324,000.00 | 0 |
| 2019-10-21 | $282,000.00 | $282,000.00 | 0 |
| 2019-10-18 | $300,000.00 | $300,000.00 | 0 |
| 2019-10-17 | $372,000.00 | $372,000.00 | 0 |
| 2019-10-16 | $371,400.00 | $371,400.00 | 0 |
| 2019-10-15 | $390,000.00 | $390,000.00 | 0 |
| 2019-10-14 | $402,000.00 | $402,000.00 | 0 |
| 2019-10-11 | $480,000.00 | $480,000.00 | 0 |
| 2019-10-10 | $450,000.00 | $450,000.00 | 0 |
| 2019-10-09 | $426,000.00 | $426,000.00 | 0 |
| 2019-10-08 | $588,000.00 | $588,000.00 | 0 |
| 2019-10-07 | $460,800.00 | $460,800.00 | 0 |
| 2019-10-04 | $420,000.00 | $420,000.00 | 0 |
| 2019-10-03 | $378,000.00 | $378,000.00 | 0 |
| 2019-10-02 | $402,000.00 | $402,000.00 | 0 |
| 2019-10-01 | $396,000.00 | $396,000.00 | 0 |
| 2019-09-30 | $384,000.00 | $384,000.00 | 0 |
| 2019-09-27 | $329,400.00 | $329,400.00 | 0 |
| 2019-09-26 | $316,200.00 | $316,200.00 | 0 |
| 2019-09-25 | $261,600.00 | $261,600.00 | 0 |
| 2019-09-24 | $246,000.00 | $246,000.00 | 0 |
| 2019-09-23 | $246,000.00 | $246,000.00 | 0 |
| 2019-09-20 | $299,400.00 | $299,400.00 | 0 |
| 2019-09-19 | $240,000.00 | $240,000.00 | 0 |
| 2019-09-18 | $234,000.00 | $234,000.00 | 0 |
| 2019-09-17 | $259,200.00 | $259,200.00 | 0 |
| 2019-09-16 | $270,000.00 | $270,000.00 | 0 |
| 2019-09-13 | $234,000.00 | $234,000.00 | 0 |
| 2019-09-12 | $255,600.00 | $255,600.00 | 0 |
| 2019-09-11 | $222,000.00 | $222,000.00 | 0 |
| 2019-09-10 | $330,000.00 | $330,000.00 | 0 |
| 2019-09-09 | $240,000.00 | $240,000.00 | 0 |
| 2019-09-06 | $252,000.00 | $252,000.00 | 0 |
| 2019-09-05 | $273,000.00 | $273,000.00 | 0 |
| 2019-09-04 | $210,000.00 | $210,000.00 | 0 |
| 2019-09-03 | $186,000.00 | $186,000.00 | 0 |
| 2019-08-30 | $235,200.00 | $235,200.00 | 0 |
| 2019-08-29 | $270,000.00 | $270,000.00 | 0 |
| 2019-08-28 | $234,000.00 | $234,000.00 | 0 |
| 2019-08-27 | $234,000.00 | $234,000.00 | 0 |
| 2019-08-26 | $263,400.00 | $263,400.00 | 0 |
| 2019-08-23 | $234,000.00 | $234,000.00 | 0 |
| 2019-08-22 | $268,800.00 | $268,800.00 | 0 |
| 2019-08-21 | $237,000.00 | $237,000.00 | 0 |
| 2019-08-20 | $292,800.00 | $292,800.00 | 0 |
| 2019-08-19 | $231,600.00 | $231,600.00 | 0 |
| 2019-08-16 | $288,000.00 | $288,000.00 | 0 |
| 2019-08-15 | $288,000.00 | $288,000.00 | 0 |
| 2019-08-14 | $288,000.00 | $288,000.00 | 0 |
| 2019-08-13 | $294,000.00 | $294,000.00 | 0 |
| 2019-08-12 | $299,400.00 | $299,400.00 | 0 |
| 2019-08-09 | $295,800.00 | $295,800.00 | 0 |
| 2019-08-08 | $306,000.00 | $306,000.00 | 0 |
| 2019-08-07 | $306,000.00 | $306,000.00 | 0 |
| 2019-08-06 | $258,000.00 | $258,000.00 | 0 |
| 2019-08-05 | $336,000.00 | $336,000.00 | 0 |
| 2019-08-02 | $330,000.00 | $330,000.00 | 0 |
| 2019-08-01 | $318,000.00 | $318,000.00 | 0 |
| 2019-07-31 | $317,400.00 | $317,400.00 | 0 |
| 2019-07-30 | $318,000.00 | $318,000.00 | 0 |
| 2019-07-29 | $256,200.00 | $256,200.00 | 0 |
| 2019-07-26 | $318,000.00 | $318,000.00 | 0 |
| 2019-07-25 | $266,400.00 | $266,400.00 | 0 |
| 2019-07-24 | $312,000.00 | $312,000.00 | 0 |
| 2019-07-23 | $312,000.00 | $312,000.00 | 0 |
| 2019-07-22 | $282,000.00 | $282,000.00 | 0 |
| 2019-07-19 | $270,000.00 | $270,000.00 | 0 |
| 2019-07-18 | $270,000.00 | $270,000.00 | 0 |
| 2019-07-17 | $300,000.00 | $300,000.00 | 0 |
| 2019-07-16 | $300,000.00 | $300,000.00 | 0 |
| 2019-07-15 | $300,000.00 | $300,000.00 | 0 |
| 2019-07-12 | $342,000.00 | $342,000.00 | 0 |
| 2019-07-11 | $300,000.00 | $300,000.00 | 0 |
| 2019-07-10 | $324,000.00 | $324,000.00 | 0 |
| 2019-07-09 | $348,000.00 | $348,000.00 | 0 |
| 2019-07-08 | $348,000.00 | $348,000.00 | 0 |
| 2019-07-05 | $300,000.00 | $300,000.00 | 0 |
| 2019-07-03 | $354,000.00 | $354,000.00 | 0 |
| 2019-07-02 | $300,000.00 | $300,000.00 | 0 |
| 2019-07-01 | $354,000.00 | $354,000.00 | 0 |
| 2019-06-28 | $354,000.00 | $354,000.00 | 0 |
| 2019-06-27 | $366,000.00 | $366,000.00 | 0 |
| 2019-06-26 | $366,000.00 | $366,000.00 | 0 |
| 2019-06-25 | $384,000.00 | $384,000.00 | 0 |
| 2019-06-24 | $348,000.00 | $348,000.00 | 0 |
| 2019-06-21 | $360,000.00 | $360,000.00 | 0 |
| 2019-06-20 | $343,800.00 | $343,800.00 | 0 |
| 2019-06-19 | $342,000.00 | $342,000.00 | 0 |
| 2019-06-18 | $360,000.00 | $360,000.00 | 0 |
| 2019-06-17 | $360,000.00 | $360,000.00 | 0 |
| 2019-06-14 | $354,000.00 | $354,000.00 | 0 |
| 2019-06-13 | $372,000.00 | $372,000.00 | 0 |
| 2019-06-12 | $321,000.00 | $321,000.00 | 0 |
| 2019-06-11 | $300,000.00 | $300,000.00 | 0 |
| 2019-06-10 | $336,000.00 | $336,000.00 | 0 |
| 2019-06-07 | $372,000.00 | $372,000.00 | 0 |
| 2019-06-06 | $330,000.00 | $330,000.00 | 0 |
| 2019-06-05 | $270,000.00 | $270,000.00 | 0 |
| 2019-06-04 | $280,200.00 | $280,200.00 | 0 |
| 2019-06-03 | $237,000.00 | $237,000.00 | 0 |
| 2019-05-31 | $307,800.00 | $307,800.00 | 0 |
| 2019-05-30 | $282,000.00 | $282,000.00 | 0 |
| 2019-05-29 | $288,000.00 | $288,000.00 | 0 |
| 2019-05-28 | $294,000.00 | $294,000.00 | 0 |
| 2019-05-24 | $282,000.00 | $282,000.00 | 0 |
| 2019-05-23 | $292,800.00 | $292,800.00 | 0 |
| 2019-05-22 | $270,000.00 | $270,000.00 | 0 |
| 2019-05-21 | $252,000.00 | $252,000.00 | 0 |
| 2019-05-20 | $288,000.00 | $288,000.00 | 0 |
| 2019-05-17 | $270,000.00 | $270,000.00 | 0 |
| 2019-05-16 | $252,000.00 | $252,000.00 | 0 |
| 2019-05-15 | $276,000.00 | $276,000.00 | 0 |
| 2019-05-14 | $240,000.00 | $240,000.00 | 0 |
| 2019-05-13 | $288,000.00 | $288,000.00 | 0 |
| 2019-05-10 | $288,000.00 | $288,000.00 | 0 |
| 2019-05-09 | $294,000.00 | $294,000.00 | 0 |
| 2019-05-08 | $290,400.00 | $290,400.00 | 0 |
| 2019-05-07 | $288,000.00 | $288,000.00 | 0 |
| 2019-05-06 | $330,000.00 | $330,000.00 | 0 |
| 2019-05-03 | $330,000.00 | $330,000.00 | 0 |
| 2019-05-02 | $253,800.00 | $253,800.00 | 0 |
| 2019-05-01 | $270,000.00 | $270,000.00 | 0 |
| 2019-04-30 | $220,800.00 | $220,800.00 | 0 |
| 2019-04-29 | $270,000.00 | $270,000.00 | 0 |
| 2019-04-26 | $270,000.00 | $270,000.00 | 0 |
| 2019-04-25 | $300,000.00 | $300,000.00 | 0 |
| 2019-04-24 | $300,000.00 | $300,000.00 | 0 |
| 2019-04-23 | $292,800.00 | $292,800.00 | 0 |
| 2019-04-22 | $300,000.00 | $300,000.00 | 0 |
| 2019-04-18 | $317,400.00 | $317,400.00 | 0 |
| 2019-04-17 | $298,800.00 | $298,800.00 | 0 |
| 2019-04-16 | $305,400.00 | $305,400.00 | 0 |
| 2019-04-15 | $354,000.00 | $354,000.00 | 0 |
| 2019-04-12 | $330,000.00 | $330,000.00 | 0 |
| 2019-04-11 | $300,000.00 | $300,000.00 | 0 |
| 2019-04-10 | $300,000.00 | $300,000.00 | 0 |
| 2019-04-09 | $354,000.00 | $354,000.00 | 0 |
| 2019-04-08 | $332,400.00 | $332,400.00 | 0 |
| 2019-04-05 | $319,800.00 | $319,800.00 | 0 |
| 2019-04-04 | $276,000.00 | $276,000.00 | 0 |
| 2019-04-03 | $336,000.00 | $336,000.00 | 0 |
| 2019-04-02 | $342,000.00 | $342,000.00 | 0 |
| 2019-04-01 | $372,000.00 | $372,000.00 | 0 |
| 2019-03-29 | $339,600.00 | $339,600.00 | 0 |
| 2019-03-28 | $342,000.00 | $342,000.00 | 0 |
| 2019-03-27 | $342,000.00 | $342,000.00 | 0 |
| 2019-03-26 | $330,000.00 | $330,000.00 | 0 |
| 2019-03-25 | $312,600.00 | $312,600.00 | 0 |
| 2019-03-22 | $314,400.00 | $314,400.00 | 0 |
| 2019-03-21 | $318,000.00 | $318,000.00 | 0 |
| 2019-03-20 | $318,000.00 | $318,000.00 | 0 |
| 2019-03-19 | $300,000.00 | $300,000.00 | 0 |
| 2019-03-18 | $328,200.00 | $328,200.00 | 0 |
| 2019-03-15 | $330,000.00 | $330,000.00 | 0 |
| 2019-03-14 | $316,800.00 | $316,800.00 | 0 |
| 2019-03-13 | $308,400.00 | $308,400.00 | 0 |
| 2019-03-12 | $354,000.00 | $354,000.00 | 0 |
| 2019-03-11 | $360,000.00 | $360,000.00 | 0 |
| 2019-03-08 | $358,800.00 | $358,800.00 | 0 |
| 2019-03-07 | $351,000.00 | $351,000.00 | 0 |
| 2019-03-06 | $360,000.00 | $360,000.00 | 0 |
| 2019-03-05 | $354,000.00 | $354,000.00 | 0 |
| 2019-03-04 | $330,000.00 | $330,000.00 | 0 |
| 2019-03-01 | $312,000.00 | $312,000.00 | 0 |
| 2019-02-28 | $342,000.00 | $342,000.00 | 0 |
| 2019-02-27 | $315,000.00 | $315,000.00 | 0 |
| 2019-02-26 | $318,000.00 | $318,000.00 | 0 |
| 2019-02-25 | $324,000.00 | $324,000.00 | 0 |
| 2019-02-22 | $336,000.00 | $336,000.00 | 0 |
| 2019-02-21 | $309,000.00 | $309,000.00 | 0 |
| 2019-02-20 | $312,000.00 | $312,000.00 | 0 |
| 2019-02-19 | $372,000.00 | $372,000.00 | 0 |
| 2019-02-15 | $372,000.00 | $372,000.00 | 0 |
| 2019-02-14 | $361,200.00 | $361,200.00 | 0 |
| 2019-02-13 | $336,000.00 | $336,000.00 | 0 |
| 2019-02-12 | $360,000.00 | $360,000.00 | 0 |
| 2019-02-11 | $360,000.00 | $360,000.00 | 0 |
| 2019-02-08 | $336,000.00 | $336,000.00 | 0 |
| 2019-02-07 | $336,000.00 | $336,000.00 | 0 |
| 2019-02-06 | $366,000.00 | $366,000.00 | 0 |
| 2019-02-05 | $366,000.00 | $366,000.00 | 0 |
| 2019-02-04 | $390,000.00 | $390,000.00 | 0 |
| 2019-02-01 | $390,000.00 | $390,000.00 | 0 |
| 2019-01-31 | $377,400.00 | $377,400.00 | 0 |
| 2019-01-30 | $372,000.00 | $372,000.00 | 0 |
| 2019-01-29 | $384,000.00 | $384,000.00 | 0 |
| 2019-01-28 | $408,000.00 | $408,000.00 | 0 |
| 2019-01-25 | $408,000.00 | $408,000.00 | 0 |
| 2019-01-24 | $409,200.00 | $409,200.00 | 0 |
| 2019-01-23 | $417,000.00 | $417,000.00 | 0 |
| 2019-01-22 | $420,000.00 | $420,000.00 | 0 |
| 2019-01-18 | $390,000.00 | $390,000.00 | 0 |
| 2019-01-17 | $420,000.00 | $420,000.00 | 0 |
| 2019-01-16 | $420,000.00 | $420,000.00 | 0 |
| 2019-01-15 | $393,600.00 | $393,600.00 | 0 |
| 2019-01-14 | $423,000.00 | $423,000.00 | 0 |
| 2019-01-11 | $390,000.00 | $390,000.00 | 0 |
| 2019-01-10 | $396,000.00 | $396,000.00 | 0 |
| 2019-01-09 | $384,000.00 | $384,000.00 | 0 |
| 2019-01-08 | $379,800.00 | $379,800.00 | 0 |
| 2019-01-07 | $384,000.00 | $384,000.00 | 0 |
| 2019-01-04 | $369,000.00 | $369,000.00 | 0 |
| 2019-01-03 | $396,000.00 | $396,000.00 | 0 |
| 2019-01-02 | $363,000.00 | $363,000.00 | 0 |