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
- 2015-05-12 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 | $9.46M | $9.46M | 0 | — | — |
| 2019-12-30 | $7.69M | $7.69M | 0 | — | — |
| 2019-12-27 | $7.89M | $7.89M | 0 | — | — |
| 2019-12-26 | $7.39M | $7.39M | 0 | — | — |
| 2019-12-24 | $7.32M | $7.32M | 0 | — | — |
| 2019-12-23 | $7.56M | $7.56M | 0 | — | — |
| 2019-12-20 | $7.39M | $7.39M | 0 | — | — |
| 2019-12-19 | $7.34M | $7.34M | 0 | — | — |
| 2019-12-18 | $7.04M | $7.04M | 0 | — | — |
| 2019-12-17 | $6.87M | $6.87M | 0 | — | — |
| 2019-12-16 | $6.97M | $6.97M | 0 | — | — |
| 2019-12-13 | $6.76M | $6.76M | 0 | — | — |
| 2019-12-12 | $6.97M | $6.97M | 0 | — | — |
| 2019-12-11 | $6.83M | $6.83M | 0 | — | — |
| 2019-12-10 | $6.5M | $6.5M | 0 | — | — |
| 2019-12-09 | $6.5M | $6.5M | 0 | — | — |
| 2019-12-06 | $6.86M | $6.86M | 0 | — | — |
| 2019-12-05 | $7.17M | $7.17M | 0 | — | — |
| 2019-12-04 | $7.12M | $7.12M | 0 | — | — |
| 2019-12-03 | $7.74M | $7.74M | 0 | — | — |
| 2019-12-02 | $7.88M | $7.88M | 0 | — | — |
| 2019-11-29 | $7.21M | $7.21M | 0 | — | — |
| 2019-11-27 | $7.11M | $7.11M | 0 | — | — |
| 2019-11-26 | $6.83M | $6.83M | 0 | — | — |
| 2019-11-25 | $7.19M | $7.19M | 0 | — | — |
| 2019-11-22 | $6.91M | $6.91M | 0 | — | — |
| 2019-11-21 | $7.03M | $7.03M | 0 | — | — |
| 2019-11-20 | $7.32M | $7.32M | 0 | — | — |
| 2019-11-19 | $7.63M | $7.63M | 0 | — | — |
| 2019-11-18 | $7.91M | $7.91M | 0 | — | — |
| 2019-11-15 | $7.82M | $7.82M | 0 | — | — |
| 2019-11-14 | $8.75M | $8.75M | 0 | — | — |
| 2019-11-13 | $12.29M | $12.29M | 0 | — | — |
| 2019-11-12 | $11.73M | $11.73M | 1 | — | — |
| 2019-11-11 | $9.33M | $9.33M | 0 | — | — |
| 2019-11-08 | $8.72M | $8.72M | 0 | — | — |
| 2019-11-07 | $8.74M | $8.74M | 0 | — | — |
| 2019-11-06 | $9.07M | $9.07M | 0 | — | — |
| 2019-11-05 | $9.45M | $9.45M | 0 | — | — |
| 2019-11-04 | $9.27M | $9.27M | 0 | — | — |
| 2019-11-01 | $8.65M | $8.65M | 0 | — | — |
| 2019-10-31 | $8.74M | $8.74M | 0 | — | — |
| 2019-10-30 | $9.57M | $9.57M | 0 | — | — |
| 2019-10-29 | $7.96M | $7.96M | 0 | — | — |
| 2019-10-28 | $8.06M | $8.06M | 0 | — | — |
| 2019-10-25 | $8.27M | $8.27M | 0 | — | — |
| 2019-10-24 | $8.47M | $8.47M | 0 | — | — |
| 2019-10-23 | $8.4M | $8.4M | 0 | — | — |
| 2019-10-22 | $8.66M | $8.66M | 0 | — | — |
| 2019-10-21 | $8.56M | $8.56M | 0 | — | — |
| 2019-10-18 | $9.33M | $9.33M | 0 | — | — |
| 2019-10-17 | $8.65M | $8.65M | 0 | — | — |
| 2019-10-16 | $8.56M | $8.56M | 0 | — | — |
| 2019-10-15 | $8.38M | $8.38M | 0 | — | — |
| 2019-10-14 | $8.04M | $8.04M | 0 | — | — |
| 2019-10-11 | $8.3M | $8.3M | 0 | — | — |
| 2019-10-10 | $8.89M | $8.89M | 0 | — | — |
| 2019-10-09 | $9.27M | $9.27M | 0 | — | — |
| 2019-10-08 | $10.04M | $10.04M | 0 | — | — |
| 2019-10-07 | $9.92M | $9.92M | 0 | — | — |
| 2019-10-04 | $11.68M | $11.68M | 0 | — | — |
| 2019-10-03 | $12.29M | $12.29M | 0 | — | — |
| 2019-10-02 | $15.59M | $15.59M | 0 | — | — |
| 2019-10-01 | $14.41M | $14.41M | 0 | — | — |
| 2019-09-30 | $15.47M | $15.47M | 0 | — | — |
| 2019-09-27 | $14.06M | $14.06M | 0 | — | — |
| 2019-09-26 | $14.65M | $14.65M | 0 | — | — |
| 2019-09-25 | $15.12M | $15.12M | 0 | — | — |
| 2019-09-24 | $17.6M | $17.6M | 0 | — | — |
| 2019-09-23 | $16.54M | $16.54M | 0 | — | — |
| 2019-09-20 | $17.01M | $17.01M | 0 | — | — |
| 2019-09-19 | $16.66M | $16.66M | 0 | — | — |
| 2019-09-18 | $17.25M | $17.25M | 0 | — | — |
| 2019-09-17 | $18.78M | $18.78M | 0 | — | — |
| 2019-09-16 | $16.89M | $16.89M | 0 | — | — |
| 2019-09-13 | $15.71M | $15.71M | 0 | — | — |
| 2019-09-12 | $15.71M | $15.71M | 1 | — | — |
| 2019-09-11 | $12.99M | $12.99M | 0 | — | — |
| 2019-09-10 | $12.99M | $12.99M | 0 | — | — |
| 2019-09-09 | $13.35M | $13.35M | 0 | — | — |
| 2019-09-06 | $13.35M | $13.35M | 0 | — | — |
| 2019-09-05 | $14.18M | $14.18M | 0 | — | — |
| 2019-09-04 | $13.82M | $13.82M | 0 | — | — |
| 2019-09-03 | $13.58M | $13.58M | 0 | — | — |
| 2019-08-30 | $13.7M | $13.7M | 0 | — | — |
| 2019-08-29 | $13.94M | $13.94M | 0 | — | — |
| 2019-08-28 | $14.18M | $14.18M | 0 | — | — |
| 2019-08-27 | $14.35M | $14.35M | 0 | — | — |
| 2019-08-26 | $13.47M | $13.47M | 0 | — | — |
| 2019-08-23 | $12.99M | $12.99M | 0 | — | — |
| 2019-08-22 | $13.94M | $13.94M | 0 | — | — |
| 2019-08-21 | $15.12M | $15.12M | 1 | — | — |
| 2019-08-20 | $13.58M | $13.58M | 0 | — | — |
| 2019-08-19 | $13.58M | $13.58M | 0 | — | — |
| 2019-08-16 | $13.11M | $13.11M | 0 | — | — |
| 2019-08-15 | $14.29M | $14.29M | 0 | — | — |
| 2019-08-14 | $17.96M | $17.96M | 0 | — | — |
| 2019-08-13 | $18.78M | $18.78M | 0 | — | — |
| 2019-08-12 | $17.96M | $17.96M | 0 | — | — |
| 2019-08-09 | $18.19M | $18.19M | 0 | — | — |
| 2019-08-08 | $18.9M | $18.9M | 0 | — | — |
| 2019-08-07 | $19.61M | $19.61M | 0 | — | — |
| 2019-08-06 | $18.78M | $18.78M | 0 | — | — |
| 2019-08-05 | $19.49M | $19.49M | 0 | — | — |
| 2019-08-02 | $19.02M | $19.02M | 0 | — | — |
| 2019-08-01 | $19.02M | $19.02M | 0 | — | — |
| 2019-07-31 | $20.32M | $20.32M | 0 | — | — |
| 2019-07-30 | $20.67M | $20.67M | 0 | — | — |
| 2019-07-29 | $20.79M | $20.79M | 0 | — | — |
| 2019-07-26 | $20.55M | $20.55M | 0 | — | — |
| 2019-07-25 | $20.2M | $20.2M | 0 | — | — |
| 2019-07-24 | $20.79M | $20.79M | 0 | — | — |
| 2019-07-23 | $20.44M | $20.44M | 0 | — | — |
| 2019-07-22 | $22.68M | $22.68M | 0 | — | — |
| 2019-07-19 | $23.15M | $23.15M | 0 | — | — |
| 2019-07-18 | $30.59M | $30.59M | 0 | — | — |
| 2019-07-17 | $32.96M | $32.96M | 0 | — | — |
| 2019-07-16 | $31.89M | $31.89M | 0 | — | — |
| 2019-07-15 | $33.31M | $33.31M | 0 | — | — |
| 2019-07-12 | $37.8M | $37.8M | 0 | — | — |
| 2019-07-11 | $40.28M | $40.28M | 0 | — | — |
| 2019-07-10 | $39.22M | $39.22M | 0 | — | — |
| 2019-07-09 | $41.34M | $41.34M | 0 | — | — |
| 2019-07-08 | $42.64M | $42.64M | 0 | — | — |
| 2019-07-05 | $49.49M | $49.49M | 0 | — | — |
| 2019-07-03 | $52.21M | $52.21M | 0 | — | — |
| 2019-07-02 | $53.75M | $53.75M | 0 | — | — |
| 2019-07-01 | $57.17M | $57.17M | 0 | — | — |
| 2019-06-28 | $55.52M | $55.52M | 0 | — | — |
| 2019-06-27 | $56.23M | $56.23M | 0 | — | — |
| 2019-06-26 | $57.17M | $57.17M | 0 | — | — |
| 2019-06-25 | $58.59M | $58.59M | 0 | — | — |
| 2019-06-24 | $53.87M | $53.87M | 0 | — | — |
| 2019-06-21 | $55.4M | $55.4M | 0 | — | — |
| 2019-06-20 | $55.28M | $55.28M | 0 | — | — |
| 2019-06-19 | $61.54M | $61.54M | 0 | — | — |
| 2019-06-18 | $66.39M | $66.39M | 0 | — | — |
| 2019-06-17 | $66.74M | $66.74M | 0 | — | — |
| 2019-06-14 | $73.24M | $73.24M | 0 | — | — |
| 2019-06-13 | $81.51M | $81.51M | 0 | — | — |
| 2019-06-12 | $91.9M | $91.9M | 0 | — | — |
| 2019-06-11 | $119.78M | $119.78M | 1 | — | — |
| 2019-06-10 | $88.12M | $88.12M | 0 | — | — |
| 2019-06-07 | $82.57M | $82.57M | 0 | — | — |
| 2019-06-06 | $107.49M | $107.49M | 0 | — | — |
| 2019-06-05 | $135.61M | $135.61M | 0 | — | — |
| 2019-06-04 | $143.05M | $143.05M | 0 | — | — |
| 2019-06-03 | $140.57M | $140.57M | 0 | — | — |
| 2019-05-31 | $136.43M | $136.43M | 0 | — | — |
| 2019-05-30 | $138.92M | $138.92M | 0 | — | — |
| 2019-05-29 | $145.53M | $145.53M | 0 | — | — |
| 2019-05-28 | $140.57M | $140.57M | 0 | — | — |
| 2019-05-24 | $141.4M | $141.4M | 0 | — | — |
| 2019-05-23 | $139.74M | $139.74M | 0 | — | — |
| 2019-05-22 | $148.01M | $148.01M | 0 | — | — |
| 2019-05-21 | $148.84M | $148.84M | 0 | — | — |
| 2019-05-20 | $158.76M | $158.76M | 0 | — | — |
| 2019-05-17 | $176.12M | $176.12M | 0 | — | — |
| 2019-05-16 | $140.57M | $140.57M | 0 | — | — |
| 2019-05-15 | $143.05M | $143.05M | 0 | — | — |
| 2019-05-14 | $144.7M | $144.7M | 0 | — | — |
| 2019-05-13 | $141.4M | $141.4M | 0 | — | — |
| 2019-05-10 | $148.84M | $148.84M | 0 | — | — |
| 2019-05-09 | $155.45M | $155.45M | 0 | — | — |
| 2019-05-08 | $166.2M | $166.2M | 0 | — | — |
| 2019-05-07 | $170.34M | $170.34M | 0 | — | — |
| 2019-05-06 | $174.47M | $174.47M | 0 | — | — |
| 2019-05-03 | $176.12M | $176.12M | 0 | — | — |
| 2019-05-02 | $180.26M | $180.26M | 0 | — | — |
| 2019-05-01 | $181.09M | $181.09M | 0 | — | — |
| 2019-04-30 | $189.35M | $189.35M | 0 | — | — |
| 2019-04-29 | $176.95M | $176.95M | 0 | — | — |
| 2019-04-26 | $178.6M | $178.6M | 0 | — | — |
| 2019-04-25 | $190.18M | $190.18M | 0 | — | — |
| 2019-04-24 | $191.01M | $191.01M | 0 | — | — |
| 2019-04-23 | $193.49M | $193.49M | 0 | — | — |
| 2019-04-22 | $191.84M | $191.84M | 0 | — | — |
| 2019-04-18 | $200.1M | $200.1M | 0 | — | — |
| 2019-04-17 | $205.89M | $205.89M | 0 | — | — |
| 2019-04-16 | $231.52M | $231.52M | 0 | — | — |
| 2019-04-15 | $184.39M | $184.39M | 0 | — | — |
| 2019-04-12 | $201.76M | $201.76M | 0 | — | — |
| 2019-04-11 | $218.3M | $218.3M | 0 | — | — |
| 2019-04-10 | $223.26M | $223.26M | 0 | — | — |
| 2019-04-09 | $242.27M | $242.27M | 0 | — | — |
| 2019-04-08 | $248.06M | $248.06M | 0 | — | — |
| 2019-04-05 | $261.29M | $261.29M | 0 | — | — |
| 2019-04-04 | $244.76M | $244.76M | 0 | — | — |
| 2019-04-03 | $245.58M | $245.58M | 0 | — | — |
| 2019-04-02 | $242.27M | $242.27M | 0 | — | — |
| 2019-04-01 | $256.33M | $256.33M | 0 | — | — |
| 2019-03-29 | $231.52M | $231.52M | 0 | — | — |
| 2019-03-28 | $231.52M | $231.52M | 0 | — | — |
| 2019-03-27 | $233.18M | $233.18M | 0 | — | — |
| 2019-03-26 | $201.76M | $201.76M | 0 | — | — |
| 2019-03-25 | $223.26M | $223.26M | 0 | — | — |
| 2019-03-22 | $275.35M | $275.35M | 0 | — | — |
| 2019-03-21 | $268.73M | $268.73M | 0 | — | — |
| 2019-03-20 | $267.91M | $267.91M | 0 | — | — |
| 2019-03-19 | $293.54M | $293.54M | 0 | — | — |
| 2019-03-18 | $384.5M | $384.5M | 0 | — | — |
| 2019-03-15 | $131.47M | $131.47M | 0 | — | — |
| 2019-03-14 | $131.47M | $131.47M | 0 | — | — |
| 2019-03-13 | $137.26M | $137.26M | 0 | — | — |
| 2019-03-12 | $139.74M | $139.74M | 0 | — | — |
| 2019-03-11 | $152.14M | $152.14M | 0 | — | — |
| 2019-03-08 | $119.9M | $119.9M | 0 | — | — |
| 2019-03-07 | $122.38M | $122.38M | 0 | — | — |
| 2019-03-06 | $136.43M | $136.43M | 0 | — | — |
| 2019-03-05 | $143.88M | $143.88M | 0 | — | — |
| 2019-03-04 | $144.7M | $144.7M | 0 | — | — |
| 2019-03-01 | $148.84M | $148.84M | 0 | — | — |
| 2019-02-28 | $143.05M | $143.05M | 0 | — | — |
| 2019-02-27 | $156.28M | $156.28M | 0 | — | — |
| 2019-02-26 | $164.55M | $164.55M | 0 | — | — |
| 2019-02-25 | $186.05M | $186.05M | 0 | — | — |
| 2019-02-22 | $186.05M | $186.05M | 0 | — | — |
| 2019-02-21 | $189.35M | $189.35M | 0 | — | — |
| 2019-02-20 | $188.53M | $188.53M | 0 | — | — |
| 2019-02-19 | $198.45M | $198.45M | 0 | — | — |
| 2019-02-15 | $197.62M | $197.62M | 0 | — | — |
| 2019-02-14 | $198.45M | $198.45M | 0 | — | — |
| 2019-02-13 | $198.45M | $198.45M | 0 | — | — |
| 2019-02-12 | $194.32M | $194.32M | 0 | — | — |
| 2019-02-11 | $200.93M | $200.93M | 0 | — | — |
| 2019-02-08 | $184.39M | $184.39M | 0 | — | — |
| 2019-02-07 | $202.58M | $202.58M | 0 | — | — |
| 2019-02-06 | $205.89M | $205.89M | 0 | — | — |
| 2019-02-05 | $210.03M | $210.03M | 0 | — | — |
| 2019-02-04 | $210.85M | $210.85M | 0 | — | — |
| 2019-02-01 | $210.85M | $210.85M | 0 | — | — |
| 2019-01-31 | $210.85M | $210.85M | 0 | — | — |
| 2019-01-30 | $211.68M | $211.68M | 0 | — | — |
| 2019-01-29 | $214.99M | $214.99M | 0 | — | — |
| 2019-01-28 | $219.12M | $219.12M | 0 | — | — |
| 2019-01-25 | $220.78M | $220.78M | 0 | — | — |
| 2019-01-24 | $211.68M | $211.68M | 0 | — | — |
| 2019-01-23 | $206.72M | $206.72M | 0 | — | — |
| 2019-01-22 | $205.06M | $205.06M | 0 | — | — |
| 2019-01-18 | $223.26M | $223.26M | 0 | — | — |
| 2019-01-17 | $214.99M | $214.99M | 0 | — | — |
| 2019-01-16 | $220.78M | $220.78M | 0 | — | — |
| 2019-01-15 | $219.95M | $219.95M | 0 | — | — |
| 2019-01-14 | $229.04M | $229.04M | 0 | — | — |
| 2019-01-11 | $231.52M | $231.52M | 0 | — | — |
| 2019-01-10 | $225.74M | $225.74M | 0 | — | — |
| 2019-01-09 | $272.04M | $272.04M | 0 | — | — |
| 2019-01-08 | $285.27M | $285.27M | 0 | — | — |
| 2019-01-07 | $295.19M | $295.19M | 0 | — | — |
| 2019-01-04 | $255.5M | $255.5M | 0 | — | — |
| 2019-01-03 | $248.06M | $248.06M | 0 | — | — |
| 2019-01-02 | $223.26M | $223.26M | 0 | — | — |