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
- 2009-10-12 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 | $19.20 | $19.20 | 689 | — | — |
| 2019-12-30 | $25.60 | $25.60 | 278 | — | — |
| 2019-12-27 | $21.76 | $21.76 | 0 | — | — |
| 2019-12-26 | $21.76 | $21.76 | 219 | — | — |
| 2019-12-24 | $19.20 | $19.20 | 5 | — | — |
| 2019-12-23 | $24.32 | $24.32 | 98 | — | — |
| 2019-12-20 | $25.60 | $25.60 | 1,452 | — | — |
| 2019-12-19 | $17.92 | $17.92 | 2,844 | — | — |
| 2019-12-18 | $19.84 | $19.84 | 491 | — | — |
| 2019-12-17 | $25.60 | $25.60 | 0 | — | — |
| 2019-12-16 | $25.60 | $25.60 | 320 | — | — |
| 2019-12-13 | $24.32 | $24.32 | 41 | — | — |
| 2019-12-12 | $24.96 | $24.96 | 98 | — | — |
| 2019-12-11 | $24.32 | $24.32 | 0 | — | — |
| 2019-12-10 | $24.32 | $24.32 | 19 | — | — |
| 2019-12-09 | $19.20 | $19.20 | 156 | — | — |
| 2019-12-06 | $25.60 | $25.60 | 0 | — | — |
| 2019-12-05 | $25.60 | $25.60 | 327 | — | — |
| 2019-12-04 | $25.60 | $25.60 | 331 | — | — |
| 2019-12-03 | $26.88 | $26.88 | 102 | — | — |
| 2019-12-02 | $25.60 | $25.60 | 0 | — | — |
| 2019-11-29 | $25.60 | $25.60 | 389 | — | — |
| 2019-11-27 | $25.60 | $25.60 | 39 | — | — |
| 2019-11-26 | $19.20 | $19.20 | 0 | — | — |
| 2019-11-25 | $19.20 | $19.20 | 470 | — | — |
| 2019-11-22 | $19.20 | $19.20 | 41 | — | — |
| 2019-11-21 | $32.00 | $32.00 | 2 | — | — |
| 2019-11-20 | $32.00 | $32.00 | 0 | — | — |
| 2019-11-19 | $32.00 | $32.00 | 63 | — | — |
| 2019-11-18 | $17.28 | $17.28 | 156 | — | — |
| 2019-11-15 | $24.32 | $24.32 | 5 | — | — |
| 2019-11-14 | $25.60 | $25.60 | 0 | — | — |
| 2019-11-13 | $25.60 | $25.60 | 0 | — | — |
| 2019-11-12 | $25.60 | $25.60 | 0 | — | — |
| 2019-11-11 | $25.60 | $25.60 | 0 | — | — |
| 2019-11-08 | $25.60 | $25.60 | 5 | — | — |
| 2019-11-07 | $25.60 | $25.60 | 0 | — | — |
| 2019-11-06 | $25.60 | $25.60 | 97 | — | — |
| 2019-11-05 | $25.60 | $25.60 | 0 | — | — |
| 2019-11-04 | $25.60 | $25.60 | 2 | — | — |
| 2019-11-01 | $25.60 | $25.60 | 5 | — | — |
| 2019-10-31 | $25.60 | $25.60 | 0 | — | — |
| 2019-10-30 | $25.60 | $25.60 | 0 | — | — |
| 2019-10-29 | $25.60 | $25.60 | 23 | — | — |
| 2019-10-28 | $26.88 | $26.88 | 0 | — | — |
| 2019-10-25 | $26.88 | $26.88 | 19 | — | — |
| 2019-10-24 | $26.24 | $26.24 | 306 | — | — |
| 2019-10-23 | $25.60 | $25.60 | 8 | — | — |
| 2019-10-22 | $22.40 | $22.40 | 313 | — | — |
| 2019-10-21 | $28.80 | $28.80 | 75 | — | — |
| 2019-10-18 | $28.80 | $28.80 | 0 | — | — |
| 2019-10-17 | $28.80 | $28.80 | 0 | — | — |
| 2019-10-16 | $28.80 | $28.80 | 281 | — | — |
| 2019-10-15 | $27.52 | $27.52 | 195 | — | — |
| 2019-10-14 | $28.80 | $28.80 | 272 | — | — |
| 2019-10-11 | $28.16 | $28.16 | 27 | — | — |
| 2019-10-10 | $26.88 | $26.88 | 156 | — | — |
| 2019-10-09 | $28.80 | $28.80 | 181 | — | — |
| 2019-10-08 | $23.04 | $23.04 | 39 | — | — |
| 2019-10-07 | $28.80 | $28.80 | 592 | — | — |
| 2019-10-04 | $24.96 | $24.96 | 42 | — | — |
| 2019-10-03 | $25.60 | $25.60 | 0 | — | — |
| 2019-10-02 | $25.60 | $25.60 | 1,933 | — | — |
| 2019-10-01 | $12.80 | $12.80 | 28 | — | — |
| 2019-09-30 | $17.28 | $17.28 | 1,781 | — | — |
| 2019-09-27 | $12.80 | $12.80 | 864 | — | — |
| 2019-09-26 | $20.48 | $20.48 | 39 | — | — |
| 2019-09-25 | $22.40 | $22.40 | 156 | — | — |
| 2019-09-24 | $12.16 | $12.16 | 281 | — | — |
| 2019-09-23 | $22.40 | $22.40 | 1,464 | — | — |
| 2019-09-20 | $24.32 | $24.32 | 508 | — | — |
| 2019-09-19 | $22.40 | $22.40 | 439 | — | — |
| 2019-09-18 | $14.72 | $14.72 | 514 | — | — |
| 2019-09-17 | $10.24 | $10.24 | 688 | — | — |
| 2019-09-16 | $9.60 | $9.60 | 867 | — | — |
| 2019-09-13 | $16.00 | $16.00 | 0 | — | — |
| 2019-09-12 | $16.00 | $16.00 | 19 | — | — |
| 2019-09-11 | $3.84 | $3.84 | 397 | — | — |
| 2019-09-10 | $16.00 | $16.00 | 0 | — | — |
| 2019-09-09 | $16.00 | $16.00 | 0 | — | — |
| 2019-09-06 | $16.00 | $16.00 | 0 | — | — |
| 2019-09-05 | $16.00 | $16.00 | 166 | — | — |
| 2019-09-04 | $17.28 | $17.28 | 0 | — | — |
| 2019-09-03 | $17.28 | $17.28 | 31 | — | — |
| 2019-08-30 | $17.92 | $17.92 | 233 | — | — |
| 2019-08-29 | $19.84 | $19.84 | 17 | — | — |
| 2019-08-28 | $19.20 | $19.20 | 0 | — | — |
| 2019-08-27 | $19.20 | $19.20 | 1,564 | — | — |
| 2019-08-26 | $19.20 | $19.20 | 0 | — | — |
| 2019-08-23 | $19.20 | $19.20 | 50 | — | — |
| 2019-08-22 | $16.00 | $16.00 | 0 | — | — |
| 2019-08-21 | $16.00 | $16.00 | 0 | — | — |
| 2019-08-20 | $16.00 | $16.00 | 39 | — | — |
| 2019-08-19 | $16.00 | $16.00 | 303 | — | — |
| 2019-08-16 | $16.00 | $16.00 | 156 | — | — |
| 2019-08-15 | $14.08 | $14.08 | 156 | — | — |
| 2019-08-14 | $14.08 | $14.08 | 234 | — | — |
| 2019-08-13 | $14.08 | $14.08 | 156 | — | — |
| 2019-08-12 | $14.08 | $14.08 | 156 | — | — |
| 2019-08-09 | $16.00 | $16.00 | 78 | — | — |
| 2019-08-08 | $16.00 | $16.00 | 195 | — | — |
| 2019-08-07 | $16.00 | $16.00 | 219 | — | — |
| 2019-08-06 | $17.92 | $17.92 | 78 | — | — |
| 2019-08-05 | $15.36 | $15.36 | 156 | — | — |
| 2019-08-02 | $16.00 | $16.00 | 195 | — | — |
| 2019-08-01 | $16.00 | $16.00 | 195 | — | — |
| 2019-07-31 | $16.00 | $16.00 | 195 | — | — |
| 2019-07-30 | $16.00 | $16.00 | 195 | — | — |
| 2019-07-29 | $16.00 | $16.00 | 195 | — | — |
| 2019-07-26 | $16.00 | $16.00 | 0 | — | — |
| 2019-07-25 | $16.00 | $16.00 | 156 | — | — |
| 2019-07-24 | $16.00 | $16.00 | 156 | — | — |
| 2019-07-23 | $16.00 | $16.00 | 584 | — | — |
| 2019-07-22 | $19.20 | $19.20 | 13 | — | — |
| 2019-07-19 | $15.36 | $15.36 | 750 | — | — |
| 2019-07-18 | $16.00 | $16.00 | 330 | — | — |
| 2019-07-17 | $18.56 | $18.56 | 0 | — | — |
| 2019-07-16 | $18.56 | $18.56 | 406 | — | — |
| 2019-07-15 | $19.20 | $19.20 | 103 | — | — |
| 2019-07-12 | $19.20 | $19.20 | 0 | — | — |
| 2019-07-11 | $19.20 | $19.20 | 0 | — | — |
| 2019-07-10 | $19.20 | $19.20 | 0 | — | — |
| 2019-07-09 | $19.20 | $19.20 | 0 | — | — |
| 2019-07-08 | $19.20 | $19.20 | 0 | — | — |
| 2019-07-05 | $19.20 | $19.20 | 164 | — | — |
| 2019-07-03 | $19.84 | $19.84 | 0 | — | — |
| 2019-07-02 | $19.84 | $19.84 | 39 | — | — |
| 2019-07-01 | $19.20 | $19.20 | 56 | — | — |
| 2019-06-28 | $21.12 | $21.12 | 138 | — | — |
| 2019-06-27 | $17.92 | $17.92 | 938 | — | — |
| 2019-06-26 | $17.28 | $17.28 | 80 | — | — |
| 2019-06-25 | $16.64 | $16.64 | 0 | — | — |
| 2019-06-24 | $16.64 | $16.64 | 0 | — | — |
| 2019-06-21 | $16.64 | $16.64 | 0 | — | — |
| 2019-06-20 | $16.64 | $16.64 | 0 | — | — |
| 2019-06-19 | $16.64 | $16.64 | 78 | — | — |
| 2019-06-18 | $16.00 | $16.00 | 0 | — | — |
| 2019-06-17 | $16.00 | $16.00 | 0 | — | — |
| 2019-06-14 | $16.00 | $16.00 | 258 | — | — |
| 2019-06-13 | $17.28 | $17.28 | 170 | — | — |
| 2019-06-12 | $12.80 | $12.80 | 430 | — | — |
| 2019-06-11 | $21.12 | $21.12 | 78 | — | — |
| 2019-06-10 | $19.84 | $19.84 | 138 | — | — |
| 2019-06-07 | $21.12 | $21.12 | 372 | — | — |
| 2019-06-06 | $32.00 | $32.00 | 1,358 | — | — |
| 2019-06-05 | $21.76 | $21.76 | 84 | — | — |
| 2019-06-04 | $26.24 | $26.24 | 763 | — | — |
| 2019-06-03 | $23.04 | $23.04 | 319 | — | — |
| 2019-05-31 | $19.20 | $19.20 | 806 | — | — |
| 2019-05-30 | $14.08 | $14.08 | 2 | — | — |
| 2019-05-29 | $13.44 | $13.44 | 1,106 | — | — |
| 2019-05-28 | $14.08 | $14.08 | 0 | — | — |
| 2019-05-24 | $14.08 | $14.08 | 0 | — | — |
| 2019-05-23 | $14.08 | $14.08 | 31 | — | — |
| 2019-05-22 | $14.08 | $14.08 | 0 | — | — |
| 2019-05-21 | $14.08 | $14.08 | 0 | — | — |
| 2019-05-20 | $14.08 | $14.08 | 38 | — | — |
| 2019-05-17 | $16.00 | $16.00 | 358 | — | — |
| 2019-05-16 | $16.00 | $16.00 | 161 | — | — |
| 2019-05-15 | $12.80 | $12.80 | 39 | — | — |
| 2019-05-14 | $12.16 | $12.16 | 273 | — | — |
| 2019-05-13 | $10.24 | $10.24 | 117 | — | — |
| 2019-05-10 | $10.24 | $10.24 | 234 | — | — |
| 2019-05-09 | $10.88 | $10.88 | 402 | — | — |
| 2019-05-08 | $8.32 | $8.32 | 250 | — | — |
| 2019-05-07 | $12.16 | $12.16 | 0 | — | — |
| 2019-05-06 | $12.16 | $12.16 | 78 | — | — |
| 2019-05-03 | $12.16 | $12.16 | 0 | — | — |
| 2019-05-02 | $12.16 | $12.16 | 0 | — | — |
| 2019-05-01 | $12.16 | $12.16 | 2 | — | — |
| 2019-04-30 | $10.88 | $10.88 | 78 | — | — |
| 2019-04-29 | $10.88 | $10.88 | 0 | — | — |
| 2019-04-26 | $10.88 | $10.88 | 2 | — | — |
| 2019-04-25 | $12.16 | $12.16 | 0 | — | — |
| 2019-04-24 | $12.16 | $12.16 | 13 | — | — |
| 2019-04-23 | $10.88 | $10.88 | 0 | — | — |
| 2019-04-22 | $10.88 | $10.88 | 0 | — | — |
| 2019-04-18 | $10.88 | $10.88 | 0 | — | — |
| 2019-04-17 | $10.88 | $10.88 | 1,406 | — | — |
| 2019-04-16 | $10.24 | $10.24 | 9 | — | — |
| 2019-04-15 | $10.88 | $10.88 | 117 | — | — |
| 2019-04-12 | $14.08 | $14.08 | 2 | — | — |
| 2019-04-11 | $14.08 | $14.08 | 0 | — | — |
| 2019-04-10 | $14.08 | $14.08 | 5 | — | — |
| 2019-04-09 | $14.08 | $14.08 | 0 | — | — |
| 2019-04-08 | $14.08 | $14.08 | 63 | — | — |
| 2019-04-05 | $14.08 | $14.08 | 2 | — | — |
| 2019-04-04 | $15.36 | $15.36 | 0 | — | — |
| 2019-04-03 | $15.36 | $15.36 | 0 | — | — |
| 2019-04-02 | $15.36 | $15.36 | 8 | — | — |
| 2019-04-01 | $14.08 | $14.08 | 3 | — | — |
| 2019-03-29 | $12.80 | $12.80 | 78 | — | — |
| 2019-03-28 | $16.00 | $16.00 | 3 | — | — |
| 2019-03-27 | $16.00 | $16.00 | 2 | — | — |
| 2019-03-26 | $16.00 | $16.00 | 0 | — | — |
| 2019-03-25 | $16.00 | $16.00 | 117 | — | — |
| 2019-03-22 | $16.00 | $16.00 | 117 | — | — |
| 2019-03-21 | $16.00 | $16.00 | 0 | — | — |
| 2019-03-20 | $16.00 | $16.00 | 19 | — | — |
| 2019-03-19 | $16.00 | $16.00 | 413 | — | — |
| 2019-03-18 | $16.00 | $16.00 | 0 | — | — |
| 2019-03-15 | $16.00 | $16.00 | 0 | — | — |
| 2019-03-14 | $16.00 | $16.00 | 0 | — | — |
| 2019-03-13 | $16.00 | $16.00 | 3 | — | — |
| 2019-03-12 | $10.24 | $10.24 | 0 | — | — |
| 2019-03-11 | $10.24 | $10.24 | 0 | — | — |
| 2019-03-08 | $10.24 | $10.24 | 0 | — | — |
| 2019-03-07 | $10.24 | $10.24 | 20 | — | — |
| 2019-03-06 | $9.60 | $9.60 | 0 | — | — |
| 2019-03-05 | $9.60 | $9.60 | 61 | — | — |
| 2019-03-04 | $8.32 | $8.32 | 2 | — | — |
| 2019-03-01 | $8.32 | $8.32 | 2 | — | — |
| 2019-02-28 | $8.32 | $8.32 | 39 | — | — |
| 2019-02-27 | $7.68 | $7.68 | 0 | — | — |
| 2019-02-26 | $7.68 | $7.68 | 16 | — | — |
| 2019-02-25 | $8.96 | $8.96 | 80 | — | — |
| 2019-02-22 | $12.80 | $12.80 | 273 | — | — |
| 2019-02-21 | $19.84 | $19.84 | 3 | — | — |
| 2019-02-20 | $24.96 | $24.96 | 2 | — | — |
| 2019-02-19 | $24.96 | $24.96 | 3 | — | — |
| 2019-02-15 | $14.72 | $14.72 | 25 | — | — |
| 2019-02-14 | $7.68 | $7.68 | 1,338 | — | — |
| 2019-02-13 | $5.76 | $5.76 | 328 | — | — |
| 2019-02-12 | $6.40 | $6.40 | 0 | — | — |
| 2019-02-11 | $6.40 | $6.40 | 0 | — | — |
| 2019-02-08 | $6.40 | $6.40 | 816 | — | — |
| 2019-02-07 | $5.76 | $5.76 | 0 | — | — |
| 2019-02-06 | $5.76 | $5.76 | 2 | — | — |
| 2019-02-05 | $5.76 | $5.76 | 0 | — | — |
| 2019-02-04 | $5.76 | $5.76 | 0 | — | — |
| 2019-02-01 | $5.76 | $5.76 | 980 | — | — |
| 2019-01-31 | $11.52 | $11.52 | 133 | — | — |
| 2019-01-30 | $7.68 | $7.68 | 0 | — | — |
| 2019-01-29 | $7.68 | $7.68 | 127 | — | — |
| 2019-01-28 | $7.04 | $7.04 | 0 | — | — |
| 2019-01-25 | $7.04 | $7.04 | 0 | — | — |
| 2019-01-24 | $7.04 | $7.04 | 0 | — | — |
| 2019-01-23 | $7.04 | $7.04 | 0 | — | — |
| 2019-01-22 | $7.04 | $7.04 | 234 | — | — |
| 2019-01-18 | $6.40 | $6.40 | 408 | — | — |
| 2019-01-17 | $7.04 | $7.04 | 234 | — | — |
| 2019-01-16 | $5.12 | $5.12 | 1,970 | — | — |
| 2019-01-15 | $2.56 | $2.56 | 0 | — | — |
| 2019-01-14 | $2.56 | $2.56 | 0 | — | — |
| 2019-01-11 | $2.56 | $2.56 | 0 | — | — |
| 2019-01-10 | $2.56 | $2.56 | 0 | — | — |
| 2019-01-09 | $2.56 | $2.56 | 0 | — | — |
| 2019-01-08 | $2.56 | $2.56 | 0 | — | — |
| 2019-01-07 | $2.56 | $2.56 | 94 | — | — |
| 2019-01-04 | $7.04 | $7.04 | 0 | — | — |
| 2019-01-03 | $7.04 | $7.04 | 0 | — | — |
| 2019-01-02 | $7.04 | $7.04 | 81 | — | — |