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
- 2013-03-05 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 | $18.20 | $18.20 | 0 | — | — |
| 2019-12-30 | $18.20 | $18.20 | 0 | — | — |
| 2019-12-27 | $18.20 | $18.20 | 0 | — | — |
| 2019-12-26 | $18.20 | $18.20 | 0 | — | — |
| 2019-12-24 | $18.20 | $18.20 | 0 | — | — |
| 2019-12-23 | $18.20 | $18.20 | 0 | — | — |
| 2019-12-20 | $18.20 | $18.20 | 0 | — | — |
| 2019-12-19 | $18.20 | $18.20 | 0 | — | — |
| 2019-12-18 | $18.20 | $18.20 | 0 | — | — |
| 2019-12-17 | $18.20 | $18.20 | 0 | — | — |
| 2019-12-16 | $18.20 | $18.20 | 0 | — | — |
| 2019-12-13 | $18.20 | $18.20 | 0 | — | — |
| 2019-12-12 | $18.20 | $18.20 | 0 | — | — |
| 2019-12-11 | $18.20 | $18.20 | 0 | — | — |
| 2019-12-10 | $18.20 | $18.20 | 0 | — | — |
| 2019-12-09 | $18.20 | $18.20 | 0 | — | — |
| 2019-12-06 | $18.20 | $18.20 | 0 | — | — |
| 2019-12-05 | $18.20 | $18.20 | 0 | — | — |
| 2019-12-04 | $18.20 | $18.20 | 0 | — | — |
| 2019-12-03 | $18.20 | $18.20 | 0 | — | — |
| 2019-12-02 | $18.20 | $18.20 | 0 | — | — |
| 2019-11-29 | $18.20 | $18.20 | 0 | — | — |
| 2019-11-27 | $18.20 | $18.20 | 0 | — | — |
| 2019-11-26 | $18.20 | $18.20 | 135 | — | — |
| 2019-11-25 | $17.40 | $17.40 | 75 | — | — |
| 2019-11-22 | $18.60 | $18.60 | 145 | — | — |
| 2019-11-21 | $19.80 | $19.80 | 300 | — | — |
| 2019-11-20 | $18.20 | $18.20 | 2,015 | — | — |
| 2019-11-19 | $24.40 | $24.40 | 190 | — | — |
| 2019-11-18 | $24.20 | $24.20 | 115 | — | — |
| 2019-11-15 | $25.60 | $25.60 | 90 | — | — |
| 2019-11-14 | $23.20 | $23.20 | 5 | — | — |
| 2019-11-13 | $23.20 | $23.20 | 10 | — | — |
| 2019-11-12 | $23.20 | $23.20 | 355 | — | — |
| 2019-11-11 | $26.20 | $26.20 | 215 | — | — |
| 2019-11-08 | $24.40 | $24.40 | 20 | — | — |
| 2019-11-07 | $24.60 | $24.60 | 25 | — | — |
| 2019-11-06 | $25.00 | $25.00 | 205 | — | — |
| 2019-11-05 | $25.00 | $25.00 | 5 | — | — |
| 2019-11-04 | $25.00 | $25.00 | 915 | — | — |
| 2019-11-01 | $25.00 | $25.00 | 300 | — | — |
| 2019-10-31 | $25.60 | $25.60 | 10 | — | — |
| 2019-10-30 | $24.00 | $24.00 | 55 | — | — |
| 2019-10-29 | $24.20 | $24.20 | 70 | — | — |
| 2019-10-28 | $26.60 | $26.60 | 105 | — | — |
| 2019-10-25 | $27.00 | $27.00 | 165 | — | — |
| 2019-10-24 | $24.40 | $24.40 | 85 | — | — |
| 2019-10-23 | $26.60 | $26.60 | 65 | — | — |
| 2019-10-22 | $26.00 | $26.00 | 170 | — | — |
| 2019-10-21 | $29.20 | $29.20 | 865 | — | — |
| 2019-10-18 | $32.20 | $32.20 | 930 | — | — |
| 2019-10-17 | $32.40 | $32.40 | 7,985 | — | — |
| 2019-10-16 | $24.40 | $24.40 | 5 | — | — |
| 2019-10-15 | $24.40 | $24.40 | 225 | — | — |
| 2019-10-14 | $23.60 | $23.60 | 130 | — | — |
| 2019-10-11 | $24.20 | $24.20 | 10 | — | — |
| 2019-10-10 | $23.00 | $23.00 | 555 | — | — |
| 2019-10-09 | $24.60 | $24.60 | 15 | — | — |
| 2019-10-08 | $25.00 | $25.00 | 10 | — | — |
| 2019-10-07 | $25.00 | $25.00 | 25 | — | — |
| 2019-10-04 | $24.60 | $24.60 | 30 | — | — |
| 2019-10-03 | $24.60 | $24.60 | 5 | — | — |
| 2019-10-02 | $24.60 | $24.60 | 50 | — | — |
| 2019-10-01 | $25.20 | $25.20 | 15 | — | — |
| 2019-09-30 | $28.20 | $28.20 | 5 | — | — |
| 2019-09-27 | $28.20 | $28.20 | 5 | — | — |
| 2019-09-26 | $28.20 | $28.20 | 15 | — | — |
| 2019-09-25 | $28.20 | $28.20 | 230 | — | — |
| 2019-09-24 | $27.00 | $27.00 | 335 | — | — |
| 2019-09-23 | $25.20 | $25.20 | 455 | — | — |
| 2019-09-20 | $25.00 | $25.00 | 40 | — | — |
| 2019-09-19 | $25.00 | $25.00 | 25 | — | — |
| 2019-09-18 | $25.20 | $25.20 | 25 | — | — |
| 2019-09-17 | $25.20 | $25.20 | 350 | — | — |
| 2019-09-16 | $24.40 | $24.40 | 330 | — | — |
| 2019-09-13 | $27.80 | $27.80 | 55 | — | — |
| 2019-09-12 | $26.60 | $26.60 | 780 | — | — |
| 2019-09-11 | $27.80 | $27.80 | 5 | — | — |
| 2019-09-10 | $27.80 | $27.80 | 95 | — | — |
| 2019-09-09 | $28.20 | $28.20 | 10 | — | — |
| 2019-09-06 | $27.60 | $27.60 | 40 | — | — |
| 2019-09-05 | $27.80 | $27.80 | 40 | — | — |
| 2019-09-04 | $31.40 | $31.40 | 385 | — | — |
| 2019-09-03 | $27.60 | $27.60 | 155 | — | — |
| 2019-08-30 | $35.00 | $35.00 | 0 | — | — |
| 2019-08-29 | $35.00 | $35.00 | 35 | — | — |
| 2019-08-28 | $34.40 | $34.40 | 220 | — | — |
| 2019-08-27 | $33.00 | $33.00 | 110 | — | — |
| 2019-08-26 | $27.80 | $27.80 | 625 | — | — |
| 2019-08-23 | $27.20 | $27.20 | 295 | — | — |
| 2019-08-22 | $28.60 | $28.60 | 40 | — | — |
| 2019-08-21 | $32.00 | $32.00 | 70 | — | — |
| 2019-08-20 | $30.00 | $30.00 | 100 | — | — |
| 2019-08-19 | $35.00 | $35.00 | 580 | — | — |
| 2019-08-16 | $35.00 | $35.00 | 545 | — | — |
| 2019-08-15 | $28.60 | $28.60 | 40 | — | — |
| 2019-08-14 | $25.00 | $25.00 | 5 | — | — |
| 2019-08-13 | $25.00 | $25.00 | 60 | — | — |
| 2019-08-12 | $28.80 | $28.80 | 70 | — | — |
| 2019-08-09 | $28.60 | $28.60 | 25 | — | — |
| 2019-08-08 | $29.00 | $29.00 | 150 | — | — |
| 2019-08-07 | $24.60 | $24.60 | 60 | — | — |
| 2019-08-06 | $34.80 | $34.80 | 25 | — | — |
| 2019-08-05 | $33.20 | $33.20 | 95 | — | — |
| 2019-08-02 | $35.00 | $35.00 | 15 | — | — |
| 2019-08-01 | $36.60 | $36.60 | 5 | — | — |
| 2019-07-31 | $36.60 | $36.60 | 100 | — | — |
| 2019-07-30 | $37.80 | $37.80 | 115 | — | — |
| 2019-07-29 | $43.20 | $43.20 | 10 | — | — |
| 2019-07-26 | $43.20 | $43.20 | 90 | — | — |
| 2019-07-25 | $43.20 | $43.20 | 110 | — | — |
| 2019-07-24 | $42.00 | $42.00 | 90 | — | — |
| 2019-07-23 | $49.40 | $49.40 | 35 | — | — |
| 2019-07-22 | $45.60 | $45.60 | 5 | — | — |
| 2019-07-19 | $45.60 | $45.60 | 5 | — | — |
| 2019-07-18 | $45.60 | $45.60 | 210 | — | — |
| 2019-07-17 | $48.00 | $48.00 | 40 | — | — |
| 2019-07-16 | $47.40 | $47.40 | 10 | — | — |
| 2019-07-15 | $52.20 | $52.20 | 85 | — | — |
| 2019-07-12 | $52.20 | $52.20 | 85 | — | — |
| 2019-07-11 | $51.00 | $51.00 | 60 | — | — |
| 2019-07-10 | $46.40 | $46.40 | 140 | — | — |
| 2019-07-09 | $48.60 | $48.60 | 200 | — | — |
| 2019-07-08 | $44.20 | $44.20 | 5 | — | — |
| 2019-07-05 | $44.20 | $44.20 | 30 | — | — |
| 2019-07-03 | $43.60 | $43.60 | 10 | — | — |
| 2019-07-02 | $44.20 | $44.20 | 40 | — | — |
| 2019-07-01 | $44.80 | $44.80 | 25 | — | — |
| 2019-06-28 | $50.20 | $50.20 | 5 | — | — |
| 2019-06-27 | $50.20 | $50.20 | 75 | — | — |
| 2019-06-26 | $52.80 | $52.80 | 730 | — | — |
| 2019-06-25 | $47.40 | $47.40 | 75 | — | — |
| 2019-06-24 | $42.00 | $42.00 | 115 | — | — |
| 2019-06-21 | $42.00 | $42.00 | 30 | — | — |
| 2019-06-20 | $41.00 | $41.00 | 70 | — | — |
| 2019-06-19 | $44.40 | $44.40 | 850 | — | — |
| 2019-06-18 | $41.20 | $41.20 | 2,950 | — | — |
| 2019-06-17 | $35.00 | $35.00 | 35 | — | — |
| 2019-06-14 | $32.80 | $32.80 | 20 | — | — |
| 2019-06-13 | $34.40 | $34.40 | 50 | — | — |
| 2019-06-12 | $36.80 | $36.80 | 190 | — | — |
| 2019-06-11 | $37.80 | $37.80 | 25 | — | — |
| 2019-06-10 | $37.80 | $37.80 | 205 | — | — |
| 2019-06-07 | $43.20 | $43.20 | 90 | — | — |
| 2019-06-06 | $45.00 | $45.00 | 520 | — | — |
| 2019-06-05 | $47.80 | $47.80 | 125 | — | — |
| 2019-06-04 | $48.80 | $48.80 | 1,770 | — | — |
| 2019-06-03 | $56.40 | $56.40 | 605 | — | — |
| 2019-05-31 | $56.80 | $56.80 | 175 | — | — |
| 2019-05-30 | $57.20 | $57.20 | 235 | — | — |
| 2019-05-29 | $52.80 | $52.80 | 2,785 | — | — |
| 2019-05-28 | $61.00 | $61.00 | 555 | — | — |
| 2019-05-24 | $65.00 | $65.00 | 675 | — | — |
| 2019-05-23 | $60.80 | $60.80 | 45 | — | — |
| 2019-05-22 | $60.80 | $60.80 | 120 | — | — |
| 2019-05-21 | $60.80 | $60.80 | 615 | — | — |
| 2019-05-20 | $62.40 | $62.40 | 1,335 | — | — |
| 2019-05-17 | $63.00 | $63.00 | 525 | — | — |
| 2019-05-16 | $63.80 | $63.80 | 75 | — | — |
| 2019-05-15 | $63.60 | $63.60 | 30 | — | — |
| 2019-05-14 | $63.20 | $63.20 | 245 | — | — |
| 2019-05-13 | $62.80 | $62.80 | 240 | — | — |
| 2019-05-10 | $66.40 | $66.40 | 85 | — | — |
| 2019-05-09 | $67.20 | $67.20 | 30 | — | — |
| 2019-05-08 | $67.00 | $67.00 | 70 | — | — |
| 2019-05-07 | $67.40 | $67.40 | 60 | — | — |
| 2019-05-06 | $68.20 | $68.20 | 965 | — | — |
| 2019-05-03 | $68.00 | $68.00 | 795 | — | — |
| 2019-05-02 | $65.80 | $65.80 | 235 | — | — |
| 2019-05-01 | $67.00 | $67.00 | 215 | — | — |
| 2019-04-30 | $68.80 | $68.80 | 2,105 | — | — |
| 2019-04-29 | $68.80 | $68.80 | 230 | — | — |
| 2019-04-26 | $68.80 | $68.80 | 470 | — | — |
| 2019-04-25 | $64.00 | $64.00 | 325 | — | — |
| 2019-04-24 | $67.80 | $67.80 | 495 | — | — |
| 2019-04-23 | $69.60 | $69.60 | 300 | — | — |
| 2019-04-22 | $68.80 | $68.80 | 480 | — | — |
| 2019-04-18 | $70.40 | $70.40 | 780 | — | — |
| 2019-04-17 | $69.40 | $69.40 | 1,460 | — | — |
| 2019-04-16 | $67.40 | $67.40 | 9,370 | — | — |
| 2019-04-15 | $66.00 | $66.00 | 70 | — | — |
| 2019-04-12 | $66.80 | $66.80 | 65 | — | — |
| 2019-04-11 | $63.20 | $63.20 | 1,205 | — | — |
| 2019-04-10 | $66.40 | $66.40 | 240 | — | — |
| 2019-04-09 | $64.80 | $64.80 | 130 | — | — |
| 2019-04-08 | $64.00 | $64.00 | 295 | — | — |
| 2019-04-05 | $64.80 | $64.80 | 115 | — | — |
| 2019-04-04 | $62.20 | $62.20 | 570 | — | — |
| 2019-04-03 | $63.40 | $63.40 | 305 | — | — |
| 2019-04-02 | $65.20 | $65.20 | 200 | — | — |
| 2019-04-01 | $64.80 | $64.80 | 410 | — | — |
| 2019-03-29 | $64.20 | $64.20 | 585 | — | — |
| 2019-03-28 | $61.60 | $61.60 | 670 | — | — |
| 2019-03-27 | $64.20 | $64.20 | 225 | — | — |
| 2019-03-26 | $64.20 | $64.20 | 540 | — | — |
| 2019-03-25 | $62.40 | $62.40 | 815 | — | — |
| 2019-03-22 | $61.80 | $61.80 | 450 | — | — |
| 2019-03-21 | $61.00 | $61.00 | 545 | — | — |
| 2019-03-20 | $60.00 | $60.00 | 515 | — | — |
| 2019-03-19 | $60.00 | $60.00 | 2,280 | — | — |
| 2019-03-18 | $54.00 | $54.00 | 1,830 | — | — |
| 2019-03-15 | $47.20 | $47.20 | 435 | — | — |
| 2019-03-14 | $46.20 | $46.20 | 475 | — | — |
| 2019-03-13 | $45.00 | $45.00 | 120 | — | — |
| 2019-03-12 | $47.00 | $47.00 | 1,130 | — | — |
| 2019-03-11 | $44.60 | $44.60 | 550 | — | — |
| 2019-03-08 | $41.80 | $41.80 | 655 | — | — |
| 2019-03-07 | $39.20 | $39.20 | 685 | — | — |
| 2019-03-06 | $37.80 | $37.80 | 1,315 | — | — |
| 2019-03-05 | $33.80 | $33.80 | 1,205 | — | — |
| 2019-03-04 | $30.60 | $30.60 | 615 | — | — |
| 2019-03-01 | $30.40 | $30.40 | 555 | — | — |
| 2019-02-28 | $29.00 | $29.00 | 950 | — | — |
| 2019-02-27 | $31.00 | $31.00 | 265 | — | — |
| 2019-02-26 | $28.20 | $28.20 | 960 | — | — |
| 2019-02-25 | $25.20 | $25.20 | 1,500 | — | — |
| 2019-02-22 | $23.80 | $23.80 | 860 | — | — |
| 2019-02-21 | $21.00 | $21.00 | 620 | — | — |
| 2019-02-20 | $20.20 | $20.20 | 215 | — | — |
| 2019-02-19 | $23.00 | $23.00 | 220 | — | — |
| 2019-02-15 | $22.40 | $22.40 | 720 | — | — |
| 2019-02-14 | $21.60 | $21.60 | 115 | — | — |
| 2019-02-13 | $22.00 | $22.00 | 1,550 | — | — |
| 2019-02-12 | $23.40 | $23.40 | 595 | — | — |
| 2019-02-11 | $20.60 | $20.60 | 1,950 | — | — |
| 2019-02-08 | $25.20 | $25.20 | 405 | — | — |
| 2019-02-07 | $26.40 | $26.40 | 265 | — | — |
| 2019-02-06 | $27.20 | $27.20 | 145 | — | — |
| 2019-02-05 | $29.20 | $29.20 | 140 | — | — |
| 2019-02-04 | $26.20 | $26.20 | 865 | — | — |
| 2019-02-01 | $29.20 | $29.20 | 6,725 | — | — |
| 2019-01-31 | $24.00 | $24.00 | 285 | — | — |
| 2019-01-30 | $27.00 | $27.00 | 295 | — | — |
| 2019-01-29 | $27.00 | $27.00 | 380 | — | — |
| 2019-01-28 | $28.20 | $28.20 | 170 | — | — |
| 2019-01-25 | $30.80 | $30.80 | 1,490 | — | — |
| 2019-01-24 | $28.60 | $28.60 | 285 | — | — |
| 2019-01-23 | $27.60 | $27.60 | 880 | — | — |
| 2019-01-22 | $26.00 | $26.00 | 1,715 | — | — |
| 2019-01-18 | $26.00 | $26.00 | 545 | — | — |
| 2019-01-17 | $27.20 | $27.20 | 1,365 | — | — |
| 2019-01-16 | $28.00 | $28.00 | 1,375 | — | — |
| 2019-01-15 | $27.40 | $27.40 | 520 | — | — |
| 2019-01-14 | $29.80 | $29.80 | 205 | — | — |
| 2019-01-11 | $27.20 | $27.20 | 485 | — | — |
| 2019-01-10 | $30.00 | $30.00 | 280 | — | — |
| 2019-01-09 | $28.00 | $28.00 | 1,065 | — | — |
| 2019-01-08 | $23.60 | $23.60 | 1,510 | — | — |
| 2019-01-07 | $20.60 | $20.60 | 640 | — | — |
| 2019-01-04 | $23.60 | $23.60 | 705 | — | — |
| 2019-01-03 | $26.60 | $26.60 | 1,115 | — | — |
| 2019-01-02 | $26.20 | $26.20 | 12,400 | — | — |