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
- 2014-06-19 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 | $13.32 | $13.32 | 13,108 | — | — |
| 2019-12-30 | $13.20 | $13.20 | 35,758 | — | — |
| 2019-12-27 | $13.92 | $13.92 | 63,942 | — | — |
| 2019-12-26 | $15.00 | $15.00 | 181,642 | — | — |
| 2019-12-24 | $13.80 | $13.80 | 286,108 | — | — |
| 2019-12-23 | $11.28 | $11.28 | 166,617 | — | — |
| 2019-12-20 | $9.48 | $9.48 | 278,125 | — | — |
| 2019-12-19 | $8.57 | $8.57 | 119,300 | — | — |
| 2019-12-18 | $8.64 | $8.64 | 985,500 | — | — |
| 2019-12-17 | $9.94 | $9.94 | 13,375 | — | — |
| 2019-12-16 | $9.84 | $9.84 | 35,817 | — | — |
| 2019-12-13 | $9.80 | $9.80 | 24,900 | — | — |
| 2019-12-12 | $10.20 | $10.20 | 23,483 | — | — |
| 2019-12-11 | $9.97 | $9.97 | 58,550 | — | — |
| 2019-12-10 | $9.78 | $9.78 | 18,675 | — | — |
| 2019-12-09 | $9.61 | $9.61 | 15,508 | — | — |
| 2019-12-06 | $9.53 | $9.53 | 9,233 | — | — |
| 2019-12-05 | $9.76 | $9.76 | 12,375 | — | — |
| 2019-12-04 | $9.84 | $9.84 | 20,525 | — | — |
| 2019-12-03 | $9.53 | $9.53 | 16,392 | — | — |
| 2019-12-02 | $9.42 | $9.42 | 22,858 | — | — |
| 2019-11-29 | $9.72 | $9.72 | 4,583 | — | — |
| 2019-11-27 | $9.74 | $9.74 | 17,108 | — | — |
| 2019-11-26 | $9.91 | $9.91 | 40,925 | — | — |
| 2019-11-25 | $9.80 | $9.80 | 43,417 | — | — |
| 2019-11-22 | $9.83 | $9.83 | 30,250 | — | — |
| 2019-11-21 | $9.49 | $9.49 | 55,867 | — | — |
| 2019-11-20 | $9.30 | $9.30 | 87,275 | — | — |
| 2019-11-19 | $9.17 | $9.17 | 17,308 | — | — |
| 2019-11-18 | $8.76 | $8.76 | 17,233 | — | — |
| 2019-11-15 | $9.12 | $9.12 | 10,775 | — | — |
| 2019-11-14 | $9.00 | $9.00 | 17,983 | — | — |
| 2019-11-13 | $9.00 | $9.00 | 15,175 | — | — |
| 2019-11-12 | $9.12 | $9.12 | 33,908 | — | — |
| 2019-11-11 | $9.04 | $9.04 | 45,508 | — | — |
| 2019-11-08 | $8.95 | $8.95 | 13,633 | — | — |
| 2019-11-07 | $9.12 | $9.12 | 37,000 | — | — |
| 2019-11-06 | $8.88 | $8.88 | 18,625 | — | — |
| 2019-11-05 | $9.14 | $9.14 | 14,833 | — | — |
| 2019-11-04 | $9.24 | $9.24 | 15,092 | — | — |
| 2019-11-01 | $9.20 | $9.20 | 11,633 | — | — |
| 2019-10-31 | $8.88 | $8.88 | 14,958 | — | — |
| 2019-10-30 | $8.76 | $8.76 | 17,308 | — | — |
| 2019-10-29 | $8.69 | $8.69 | 6,708 | — | — |
| 2019-10-28 | $8.88 | $8.88 | 7,742 | — | — |
| 2019-10-25 | $8.92 | $8.92 | 5,983 | — | — |
| 2019-10-24 | $9.00 | $9.00 | 15,600 | — | — |
| 2019-10-23 | $8.80 | $8.80 | 9,558 | — | — |
| 2019-10-22 | $9.23 | $9.23 | 23,967 | — | — |
| 2019-10-21 | $8.75 | $8.75 | 8,558 | — | — |
| 2019-10-18 | $8.83 | $8.83 | 13,883 | — | — |
| 2019-10-17 | $9.41 | $9.41 | 23,175 | — | — |
| 2019-10-16 | $9.12 | $9.12 | 56,142 | — | — |
| 2019-10-15 | $9.06 | $9.06 | 44,367 | — | — |
| 2019-10-14 | $8.58 | $8.58 | 8,558 | — | — |
| 2019-10-11 | $8.51 | $8.51 | 69,442 | — | — |
| 2019-10-10 | $8.46 | $8.46 | 11,558 | — | — |
| 2019-10-09 | $8.63 | $8.63 | 13,942 | — | — |
| 2019-10-08 | $8.52 | $8.52 | 34,850 | — | — |
| 2019-10-07 | $8.64 | $8.64 | 6,425 | — | — |
| 2019-10-04 | $8.58 | $8.58 | 14,042 | — | — |
| 2019-10-03 | $8.50 | $8.50 | 36,183 | — | — |
| 2019-10-02 | $8.40 | $8.40 | 56,325 | — | — |
| 2019-10-01 | $8.39 | $8.39 | 29,592 | — | — |
| 2019-09-30 | $8.87 | $8.87 | 14,492 | — | — |
| 2019-09-27 | $8.68 | $8.68 | 27,783 | — | — |
| 2019-09-26 | $8.54 | $8.54 | 24,575 | — | — |
| 2019-09-25 | $8.65 | $8.65 | 31,033 | — | — |
| 2019-09-24 | $8.78 | $8.78 | 54,983 | — | — |
| 2019-09-23 | $8.76 | $8.76 | 26,933 | — | — |
| 2019-09-20 | $9.34 | $9.34 | 28,700 | — | — |
| 2019-09-19 | $9.23 | $9.23 | 53,692 | — | — |
| 2019-09-18 | $8.88 | $8.88 | 12,750 | — | — |
| 2019-09-17 | $8.88 | $8.88 | 26,900 | — | — |
| 2019-09-16 | $8.69 | $8.69 | 30,592 | — | — |
| 2019-09-13 | $8.76 | $8.76 | 68,617 | — | — |
| 2019-09-12 | $8.44 | $8.44 | 47,767 | — | — |
| 2019-09-11 | $8.46 | $8.46 | 165,433 | — | — |
| 2019-09-10 | $7.92 | $7.92 | 85,525 | — | — |
| 2019-09-09 | $7.88 | $7.88 | 124,975 | — | — |
| 2019-09-06 | $8.35 | $8.35 | 115,275 | — | — |
| 2019-09-05 | $8.40 | $8.40 | 657,450 | — | — |
| 2019-09-04 | $9.78 | $9.78 | 22,183 | — | — |
| 2019-09-03 | $9.72 | $9.72 | 9,375 | — | — |
| 2019-08-30 | $9.90 | $9.90 | 6,525 | — | — |
| 2019-08-29 | $10.08 | $10.08 | 7,508 | — | — |
| 2019-08-28 | $10.19 | $10.19 | 6,825 | — | — |
| 2019-08-27 | $9.54 | $9.54 | 8,383 | — | — |
| 2019-08-26 | $9.78 | $9.78 | 7,167 | — | — |
| 2019-08-23 | $9.98 | $9.98 | 5,750 | — | — |
| 2019-08-22 | $10.32 | $10.32 | 9,667 | — | — |
| 2019-08-21 | $10.93 | $10.93 | 20,492 | — | — |
| 2019-08-20 | $10.08 | $10.08 | 10,858 | — | — |
| 2019-08-19 | $10.14 | $10.14 | 12,525 | — | — |
| 2019-08-16 | $10.01 | $10.01 | 11,625 | — | — |
| 2019-08-15 | $10.19 | $10.19 | 10,492 | — | — |
| 2019-08-14 | $10.56 | $10.56 | 18,750 | — | — |
| 2019-08-13 | $11.28 | $11.28 | 12,925 | — | — |
| 2019-08-12 | $10.69 | $10.69 | 28,875 | — | — |
| 2019-08-09 | $11.21 | $11.21 | 22,908 | — | — |
| 2019-08-08 | $11.58 | $11.58 | 16,325 | — | — |
| 2019-08-07 | $11.52 | $11.52 | 10,950 | — | — |
| 2019-08-06 | $10.82 | $10.82 | 26,508 | — | — |
| 2019-08-05 | $11.02 | $11.02 | 13,125 | — | — |
| 2019-08-02 | $11.39 | $11.39 | 16,817 | — | — |
| 2019-08-01 | $12.36 | $12.36 | 45,717 | — | — |
| 2019-07-31 | $10.92 | $10.92 | 37,492 | — | — |
| 2019-07-30 | $10.66 | $10.66 | 40,275 | — | — |
| 2019-07-29 | $11.04 | $11.04 | 32,975 | — | — |
| 2019-07-26 | $11.78 | $11.78 | 63,150 | — | — |
| 2019-07-25 | $12.12 | $12.12 | 91,675 | — | — |
| 2019-07-24 | $12.60 | $12.60 | 37,208 | — | — |
| 2019-07-23 | $12.00 | $12.00 | 32,417 | — | — |
| 2019-07-22 | $12.48 | $12.48 | 28,400 | — | — |
| 2019-07-19 | $13.80 | $13.80 | 3,633 | — | — |
| 2019-07-18 | $13.92 | $13.92 | 11,433 | — | — |
| 2019-07-17 | $13.80 | $13.80 | 11,567 | — | — |
| 2019-07-16 | $13.92 | $13.92 | 49,258 | — | — |
| 2019-07-15 | $14.28 | $14.28 | 10,433 | — | — |
| 2019-07-12 | $14.16 | $14.16 | 17,458 | — | — |
| 2019-07-11 | $14.28 | $14.28 | 13,283 | — | — |
| 2019-07-10 | $14.40 | $14.40 | 13,583 | — | — |
| 2019-07-09 | $14.64 | $14.64 | 9,825 | — | — |
| 2019-07-08 | $14.76 | $14.76 | 24,525 | — | — |
| 2019-07-05 | $14.88 | $14.88 | 21,842 | — | — |
| 2019-07-03 | $14.40 | $14.40 | 12,250 | — | — |
| 2019-07-02 | $14.40 | $14.40 | 25,458 | — | — |
| 2019-07-01 | $14.04 | $14.04 | 24,158 | — | — |
| 2019-06-28 | $14.28 | $14.28 | 288,875 | — | — |
| 2019-06-27 | $14.16 | $14.16 | 30,408 | — | — |
| 2019-06-26 | $15.00 | $15.00 | 20,367 | — | — |
| 2019-06-25 | $15.36 | $15.36 | 19,758 | — | — |
| 2019-06-24 | $15.84 | $15.84 | 19,525 | — | — |
| 2019-06-21 | $16.08 | $16.08 | 19,058 | — | — |
| 2019-06-20 | $16.20 | $16.20 | 21,533 | — | — |
| 2019-06-19 | $16.92 | $16.92 | 15,242 | — | — |
| 2019-06-18 | $16.80 | $16.80 | 15,750 | — | — |
| 2019-06-17 | $16.68 | $16.68 | 15,942 | — | — |
| 2019-06-14 | $16.44 | $16.44 | 33,108 | — | — |
| 2019-06-13 | $16.80 | $16.80 | 19,825 | — | — |
| 2019-06-12 | $16.80 | $16.80 | 37,917 | — | — |
| 2019-06-11 | $16.08 | $16.08 | 53,425 | — | — |
| 2019-06-10 | $16.32 | $16.32 | 141,975 | — | — |
| 2019-06-07 | $16.20 | $16.20 | 25,308 | — | — |
| 2019-06-06 | $16.44 | $16.44 | 33,742 | — | — |
| 2019-06-05 | $18.12 | $18.12 | 27,533 | — | — |
| 2019-06-04 | $21.24 | $21.24 | 15,883 | — | — |
| 2019-06-03 | $21.00 | $21.00 | 26,150 | — | — |
| 2019-05-31 | $21.96 | $21.96 | 20,833 | — | — |
| 2019-05-30 | $22.92 | $22.92 | 47,958 | — | — |
| 2019-05-29 | $28.68 | $28.68 | 43,258 | — | — |
| 2019-05-28 | $31.92 | $31.92 | 9,592 | — | — |
| 2019-05-24 | $31.92 | $31.92 | 16,725 | — | — |
| 2019-05-23 | $31.68 | $31.68 | 11,933 | — | — |
| 2019-05-22 | $31.92 | $31.92 | 11,492 | — | — |
| 2019-05-21 | $31.20 | $31.20 | 9,592 | — | — |
| 2019-05-20 | $29.52 | $29.52 | 8,908 | — | — |
| 2019-05-17 | $29.88 | $29.88 | 10,517 | — | — |
| 2019-05-16 | $30.48 | $30.48 | 10,467 | — | — |
| 2019-05-15 | $31.32 | $31.32 | 9,767 | — | — |
| 2019-05-14 | $31.20 | $31.20 | 17,842 | — | — |
| 2019-05-13 | $30.96 | $30.96 | 16,483 | — | — |
| 2019-05-10 | $32.28 | $32.28 | 18,150 | — | — |
| 2019-05-09 | $31.32 | $31.32 | 10,917 | — | — |
| 2019-05-08 | $31.68 | $31.68 | 17,292 | — | — |
| 2019-05-07 | $32.04 | $32.04 | 14,333 | — | — |
| 2019-05-06 | $31.32 | $31.32 | 8,483 | — | — |
| 2019-05-03 | $31.80 | $31.80 | 10,800 | — | — |
| 2019-05-02 | $30.72 | $30.72 | 10,125 | — | — |
| 2019-05-01 | $30.72 | $30.72 | 14,125 | — | — |
| 2019-04-30 | $30.72 | $30.72 | 56,025 | — | — |
| 2019-04-29 | $31.20 | $31.20 | 11,317 | — | — |
| 2019-04-26 | $30.84 | $30.84 | 33,042 | — | — |
| 2019-04-25 | $30.72 | $30.72 | 20,200 | — | — |
| 2019-04-24 | $28.56 | $28.56 | 23,950 | — | — |
| 2019-04-23 | $29.40 | $29.40 | 14,567 | — | — |
| 2019-04-22 | $30.12 | $30.12 | 25,467 | — | — |
| 2019-04-18 | $31.08 | $31.08 | 28,617 | — | — |
| 2019-04-17 | $32.04 | $32.04 | 18,758 | — | — |
| 2019-04-16 | $32.52 | $32.52 | 19,042 | — | — |
| 2019-04-15 | $32.76 | $32.76 | 15,950 | — | — |
| 2019-04-12 | $33.60 | $33.60 | 28,017 | — | — |
| 2019-04-11 | $32.40 | $32.40 | 17,283 | — | — |
| 2019-04-10 | $32.76 | $32.76 | 21,408 | — | — |
| 2019-04-09 | $32.88 | $32.88 | 18,542 | — | — |
| 2019-04-08 | $33.84 | $33.84 | 8,583 | — | — |
| 2019-04-05 | $34.92 | $34.92 | 7,892 | — | — |
| 2019-04-04 | $34.08 | $34.08 | 9,350 | — | — |
| 2019-04-03 | $34.80 | $34.80 | 12,933 | — | — |
| 2019-04-02 | $34.68 | $34.68 | 34,950 | — | — |
| 2019-04-01 | $33.96 | $33.96 | 18,467 | — | — |
| 2019-03-29 | $32.88 | $32.88 | 16,842 | — | — |
| 2019-03-28 | $31.56 | $31.56 | 11,625 | — | — |
| 2019-03-27 | $31.80 | $31.80 | 23,442 | — | — |
| 2019-03-26 | $32.28 | $32.28 | 19,142 | — | — |
| 2019-03-25 | $32.28 | $32.28 | 35,100 | — | — |
| 2019-03-22 | $34.08 | $34.08 | 27,008 | — | — |
| 2019-03-21 | $35.88 | $35.88 | 29,400 | — | — |
| 2019-03-20 | $35.76 | $35.76 | 27,075 | — | — |
| 2019-03-19 | $35.64 | $35.64 | 18,183 | — | — |
| 2019-03-18 | $36.72 | $36.72 | 23,900 | — | — |
| 2019-03-15 | $36.12 | $36.12 | 44,917 | — | — |
| 2019-03-14 | $36.36 | $36.36 | 44,375 | — | — |
| 2019-03-13 | $35.88 | $35.88 | 93,533 | — | — |
| 2019-03-12 | $34.68 | $34.68 | 264,800 | — | — |
| 2019-03-11 | $55.20 | $55.20 | 26,117 | — | — |
| 2019-03-08 | $56.88 | $56.88 | 8,892 | — | — |
| 2019-03-07 | $55.32 | $55.32 | 7,225 | — | — |
| 2019-03-06 | $54.24 | $54.24 | 8,950 | — | — |
| 2019-03-05 | $57.00 | $57.00 | 10,600 | — | — |
| 2019-03-04 | $56.40 | $56.40 | 8,000 | — | — |
| 2019-03-01 | $55.44 | $55.44 | 4,642 | — | — |
| 2019-02-28 | $53.64 | $53.64 | 14,725 | — | — |
| 2019-02-27 | $57.24 | $57.24 | 12,233 | — | — |
| 2019-02-26 | $57.24 | $57.24 | 4,667 | — | — |
| 2019-02-25 | $58.80 | $58.80 | 5,283 | — | — |
| 2019-02-22 | $58.08 | $58.08 | 7,800 | — | — |
| 2019-02-21 | $56.76 | $56.76 | 21,683 | — | — |
| 2019-02-20 | $56.40 | $56.40 | 16,667 | — | — |
| 2019-02-19 | $54.60 | $54.60 | 19,883 | — | — |
| 2019-02-15 | $53.64 | $53.64 | 19,817 | — | — |
| 2019-02-14 | $53.52 | $53.52 | 13,958 | — | — |
| 2019-02-13 | $53.04 | $53.04 | 8,533 | — | — |
| 2019-02-12 | $54.00 | $54.00 | 17,075 | — | — |
| 2019-02-11 | $55.92 | $55.92 | 9,425 | — | — |
| 2019-02-08 | $57.60 | $57.60 | 36,567 | — | — |
| 2019-02-07 | $59.76 | $59.76 | 48,067 | — | — |
| 2019-02-06 | $54.24 | $54.24 | 9,525 | — | — |
| 2019-02-05 | $54.72 | $54.72 | 14,508 | — | — |
| 2019-02-04 | $53.76 | $53.76 | 6,225 | — | — |
| 2019-02-01 | $53.40 | $53.40 | 13,200 | — | — |
| 2019-01-31 | $53.28 | $53.28 | 11,242 | — | — |
| 2019-01-30 | $51.72 | $51.72 | 23,217 | — | — |
| 2019-01-29 | $51.00 | $51.00 | 12,442 | — | — |
| 2019-01-28 | $50.64 | $50.64 | 25,783 | — | — |
| 2019-01-25 | $54.36 | $54.36 | 11,025 | — | — |
| 2019-01-24 | $52.56 | $52.56 | 20,850 | — | — |
| 2019-01-23 | $54.00 | $54.00 | 22,092 | — | — |
| 2019-01-22 | $55.56 | $55.56 | 21,475 | — | — |
| 2019-01-18 | $56.88 | $56.88 | 40,050 | — | — |
| 2019-01-17 | $57.00 | $57.00 | 56,183 | — | — |
| 2019-01-16 | $56.76 | $56.76 | 8,150 | — | — |
| 2019-01-15 | $57.36 | $57.36 | 14,942 | — | — |
| 2019-01-14 | $56.88 | $56.88 | 21,667 | — | — |
| 2019-01-11 | $58.44 | $58.44 | 17,575 | — | — |
| 2019-01-10 | $60.48 | $60.48 | 15,050 | — | — |
| 2019-01-09 | $61.44 | $61.44 | 22,225 | — | — |
| 2019-01-08 | $62.64 | $62.64 | 16,725 | — | — |
| 2019-01-07 | $63.48 | $63.48 | 37,067 | — | — |
| 2019-01-04 | $63.60 | $63.60 | 27,267 | — | — |
| 2019-01-03 | $59.40 | $59.40 | 20,408 | — | — |
| 2019-01-02 | $60.72 | $60.72 | 29,208 | — | — |