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
- 2019-08-08 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 | $19.60 | $19.60 | 1,711,000 | — | — |
| 2019-12-30 | $19.26 | $19.26 | 1,759,200 | — | — |
| 2019-12-27 | $19.51 | $19.51 | 2,795,800 | — | — |
| 2019-12-26 | $19.04 | $19.04 | 3,247,400 | — | — |
| 2019-12-24 | $19.15 | $19.15 | 4,056,200 | — | — |
| 2019-12-23 | $20.29 | $20.29 | 3,545,600 | — | — |
| 2019-12-20 | $20.75 | $20.75 | 3,170,200 | — | — |
| 2019-12-19 | $22.22 | $22.22 | 3,633,000 | — | — |
| 2019-12-18 | $21.05 | $21.05 | 2,560,000 | — | — |
| 2019-12-17 | $21.60 | $21.60 | 4,043,200 | — | — |
| 2019-12-16 | $20.91 | $20.91 | 3,285,600 | — | — |
| 2019-12-13 | $19.42 | $19.42 | 1,943,800 | — | — |
| 2019-12-12 | $19.48 | $19.48 | 5,711,400 | — | — |
| 2019-12-11 | $21.33 | $21.33 | 2,801,600 | — | — |
| 2019-12-10 | $22.20 | $22.20 | 2,855,400 | — | — |
| 2019-12-09 | $21.35 | $21.35 | 3,541,400 | — | — |
| 2019-12-06 | $23.71 | $23.71 | 3,637,800 | — | — |
| 2019-12-05 | $21.79 | $21.79 | 2,625,400 | — | — |
| 2019-12-04 | $21.44 | $21.44 | 4,533,800 | — | — |
| 2019-12-03 | $22.00 | $22.00 | 4,386,200 | — | — |
| 2019-12-02 | $24.50 | $24.50 | 2,833,200 | — | — |
| 2019-11-29 | $25.33 | $25.33 | 1,962,800 | — | — |
| 2019-11-27 | $27.32 | $27.32 | 2,759,600 | — | — |
| 2019-11-26 | $25.75 | $25.75 | 2,894,400 | — | — |
| 2019-11-25 | $23.83 | $23.83 | 3,758,200 | — | — |
| 2019-11-22 | $20.78 | $20.78 | 4,131,000 | — | — |
| 2019-11-21 | $23.33 | $23.33 | 7,718,800 | — | — |
| 2019-11-20 | $26.34 | $26.34 | 3,195,600 | — | — |
| 2019-11-19 | $27.92 | $27.92 | 2,981,200 | — | — |
| 2019-11-18 | $26.12 | $26.12 | 7,145,000 | — | — |
| 2019-11-15 | $24.72 | $24.72 | 2,847,400 | — | — |
| 2019-11-14 | $22.95 | $22.95 | 2,351,600 | — | — |
| 2019-11-13 | $21.60 | $21.60 | 2,463,200 | — | — |
| 2019-11-12 | $21.98 | $21.98 | 3,188,400 | — | — |
| 2019-11-11 | $22.71 | $22.71 | 3,771,800 | — | — |
| 2019-11-08 | $20.22 | $20.22 | 2,669,400 | — | — |
| 2019-11-07 | $20.81 | $20.81 | 3,022,400 | — | — |
| 2019-11-06 | $19.43 | $19.43 | 3,153,000 | — | — |
| 2019-11-05 | $20.33 | $20.33 | 6,710,800 | — | — |
| 2019-11-04 | $16.99 | $16.99 | 3,308,400 | — | — |
| 2019-11-01 | $16.05 | $16.05 | 1,368,000 | — | — |
| 2019-10-31 | $15.38 | $15.38 | 1,171,200 | — | — |
| 2019-10-30 | $15.83 | $15.83 | 796,400 | — | — |
| 2019-10-29 | $15.34 | $15.34 | 1,255,400 | — | — |
| 2019-10-28 | $15.64 | $15.64 | 1,575,000 | — | — |
| 2019-10-25 | $15.75 | $15.75 | 1,493,000 | — | — |
| 2019-10-24 | $15.11 | $15.11 | 1,988,400 | — | — |
| 2019-10-23 | $15.41 | $15.41 | 2,472,200 | — | — |
| 2019-10-22 | $14.91 | $14.91 | 4,668,600 | — | — |
| 2019-10-21 | $13.79 | $13.79 | 1,751,800 | — | — |
| 2019-10-18 | $12.98 | $12.98 | 1,224,400 | — | — |
| 2019-10-17 | $13.02 | $13.02 | 1,111,200 | — | — |
| 2019-10-16 | $12.58 | $12.58 | 944,400 | — | — |
| 2019-10-15 | $12.98 | $12.98 | 2,514,600 | — | — |
| 2019-10-14 | $13.59 | $13.59 | 2,491,200 | — | — |
| 2019-10-11 | $12.18 | $12.18 | 951,000 | — | — |
| 2019-10-10 | $11.76 | $11.76 | 653,400 | — | — |
| 2019-10-09 | $11.85 | $11.85 | 837,000 | — | — |
| 2019-10-08 | $11.50 | $11.50 | 690,000 | — | — |
| 2019-10-07 | $12.02 | $12.02 | 1,658,200 | — | — |
| 2019-10-04 | $12.27 | $12.27 | 1,230,600 | — | — |
| 2019-10-03 | $11.26 | $11.26 | 1,348,600 | — | — |
| 2019-10-02 | $11.01 | $11.01 | 1,114,200 | — | — |
| 2019-10-01 | $11.26 | $11.26 | 1,258,800 | — | — |
| 2019-09-30 | $10.76 | $10.76 | 1,946,800 | — | — |
| 2019-09-27 | $11.12 | $11.12 | 4,570,200 | — | — |
| 2019-09-26 | $13.24 | $13.24 | 1,254,600 | — | — |
| 2019-09-25 | $13.51 | $13.51 | 954,800 | — | — |
| 2019-09-24 | $13.37 | $13.37 | 1,346,800 | — | — |
| 2019-09-23 | $13.54 | $13.54 | 834,800 | — | — |
| 2019-09-20 | $13.04 | $13.04 | 1,638,200 | — | — |
| 2019-09-19 | $13.65 | $13.64 | 752,400 | — | — |
| 2019-09-18 | $13.88 | $13.88 | 1,095,400 | — | — |
| 2019-09-17 | $13.74 | $13.74 | 1,106,800 | — | — |
| 2019-09-16 | $13.77 | $13.77 | 1,797,200 | — | — |
| 2019-09-13 | $14.24 | $14.24 | 2,922,200 | — | — |
| 2019-09-12 | $13.67 | $13.67 | 1,557,400 | — | — |
| 2019-09-11 | $13.42 | $13.42 | 2,112,200 | — | — |
| 2019-09-10 | $12.60 | $12.60 | 1,691,400 | — | — |
| 2019-09-09 | $13.03 | $13.03 | 4,966,600 | — | — |
| 2019-09-06 | $12.07 | $12.07 | 2,107,800 | — | — |
| 2019-09-05 | $13.36 | $13.36 | 3,477,800 | — | — |
| 2019-09-04 | $12.64 | $12.64 | 5,401,000 | — | — |
| 2019-09-03 | $11.20 | $11.20 | 2,453,000 | — | — |
| 2019-08-30 | $9.95 | $9.95 | 1,722,200 | — | — |
| 2019-08-29 | $10.83 | $10.83 | 1,253,000 | — | — |
| 2019-08-28 | $10.80 | $10.80 | 1,561,800 | — | — |
| 2019-08-27 | $10.71 | $10.71 | 886,000 | — | — |
| 2019-08-26 | $10.78 | $10.78 | 1,049,000 | — | — |
| 2019-08-23 | $10.31 | $10.31 | 1,125,600 | — | — |
| 2019-08-22 | $11.39 | $11.39 | 2,156,000 | — | — |
| 2019-08-21 | $11.30 | $11.30 | 2,263,000 | — | — |
| 2019-08-20 | $10.93 | $10.93 | 1,273,000 | — | — |
| 2019-08-19 | $10.25 | $10.25 | 2,553,000 | — | — |
| 2019-08-16 | $9.95 | $9.95 | 2,386,200 | — | — |
| 2019-08-15 | $9.13 | $9.13 | 3,887,800 | — | — |
| 2019-08-14 | $8.13 | $8.13 | 4,425,200 | — | — |
| 2019-08-13 | $7.00 | $7.00 | 1,197,200 | — | — |
| 2019-08-12 | $6.88 | $6.88 | 748,400 | — | — |
| 2019-08-09 | $7.01 | $7.01 | 1,450,600 | — | — |
| 2019-08-08 | $6.79 | $6.79 | 7,098,800 | — | — |