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
- 2017-08-18 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 | $15.45 | $15.45 | 51,770 | — | — |
| 2019-12-30 | $14.60 | $14.60 | 29,180 | — | — |
| 2019-12-27 | $16.30 | $16.30 | 12,890 | — | — |
| 2019-12-26 | $16.10 | $16.10 | 17,870 | — | — |
| 2019-12-24 | $17.00 | $17.00 | 6,290 | — | — |
| 2019-12-23 | $18.20 | $18.20 | 14,940 | — | — |
| 2019-12-20 | $19.00 | $19.00 | 41,420 | — | — |
| 2019-12-19 | $19.80 | $19.80 | 14,410 | — | — |
| 2019-12-18 | $18.90 | $18.90 | 18,400 | — | — |
| 2019-12-17 | $20.35 | $20.35 | 17,790 | — | — |
| 2019-12-16 | $20.60 | $20.60 | 16,750 | — | — |
| 2019-12-13 | $22.50 | $22.50 | 64,570 | — | — |
| 2019-12-12 | $22.20 | $22.20 | 13,300 | — | — |
| 2019-12-11 | $23.40 | $23.40 | 13,280 | — | — |
| 2019-12-10 | $24.30 | $24.30 | 24,300 | — | — |
| 2019-12-09 | $25.90 | $25.90 | 25,690 | — | — |
| 2019-12-06 | $23.00 | $23.00 | 19,910 | — | — |
| 2019-12-05 | $20.40 | $20.40 | 7,440 | — | — |
| 2019-12-04 | $20.10 | $20.10 | 14,360 | — | — |
| 2019-12-03 | $19.70 | $19.70 | 7,820 | — | — |
| 2019-12-02 | $19.40 | $19.40 | 8,320 | — | — |
| 2019-11-29 | $19.20 | $19.20 | 7,820 | — | — |
| 2019-11-27 | $18.70 | $18.70 | 8,250 | — | — |
| 2019-11-26 | $17.90 | $17.90 | 10,740 | — | — |
| 2019-11-25 | $17.40 | $17.40 | 29,950 | — | — |
| 2019-11-22 | $15.50 | $15.50 | 15,140 | — | — |
| 2019-11-21 | $14.90 | $14.90 | 7,890 | — | — |
| 2019-11-20 | $14.00 | $14.00 | 15,600 | — | — |
| 2019-11-19 | $13.60 | $13.60 | 14,700 | — | — |
| 2019-11-18 | $12.50 | $12.50 | 9,680 | — | — |
| 2019-11-15 | $12.75 | $12.75 | 13,780 | — | — |
| 2019-11-14 | $12.35 | $12.35 | 10,930 | — | — |
| 2019-11-13 | $13.60 | $13.60 | 8,890 | — | — |
| 2019-11-12 | $14.80 | $14.80 | 13,800 | — | — |
| 2019-11-11 | $13.70 | $13.70 | 4,700 | — | — |
| 2019-11-08 | $14.20 | $14.20 | 14,630 | — | — |
| 2019-11-07 | $12.95 | $12.95 | 10,810 | — | — |
| 2019-11-06 | $14.90 | $14.90 | 6,960 | — | — |
| 2019-11-05 | $16.00 | $16.00 | 3,930 | — | — |
| 2019-11-04 | $16.00 | $16.00 | 16,060 | — | — |
| 2019-11-01 | $16.80 | $16.80 | 3,190 | — | — |
| 2019-10-31 | $17.00 | $17.00 | 8,160 | — | — |
| 2019-10-30 | $16.10 | $16.10 | 8,240 | — | — |
| 2019-10-29 | $17.60 | $17.60 | 6,500 | — | — |
| 2019-10-28 | $19.50 | $19.50 | 12,280 | — | — |
| 2019-10-25 | $16.60 | $16.60 | 3,930 | — | — |
| 2019-10-24 | $17.40 | $17.40 | 12,780 | — | — |
| 2019-10-23 | $17.60 | $17.60 | 12,680 | — | — |
| 2019-10-22 | $16.10 | $16.10 | 3,530 | — | — |
| 2019-10-21 | $16.10 | $16.10 | 5,800 | — | — |
| 2019-10-18 | $15.90 | $15.90 | 7,790 | — | — |
| 2019-10-17 | $15.90 | $15.90 | 6,730 | — | — |
| 2019-10-16 | $15.70 | $15.70 | 4,140 | — | — |
| 2019-10-15 | $15.60 | $15.60 | 14,340 | — | — |
| 2019-10-14 | $15.30 | $15.30 | 10,040 | — | — |
| 2019-10-11 | $16.50 | $16.50 | 6,790 | — | — |
| 2019-10-10 | $15.90 | $15.90 | 10,530 | — | — |
| 2019-10-09 | $14.90 | $14.90 | 12,480 | — | — |
| 2019-10-08 | $14.10 | $14.10 | 19,810 | — | — |
| 2019-10-07 | $15.10 | $15.10 | 39,010 | — | — |
| 2019-10-04 | $18.30 | $18.30 | 5,640 | — | — |
| 2019-10-03 | $18.10 | $18.10 | 30,750 | — | — |
| 2019-10-02 | $19.00 | $19.00 | 5,720 | — | — |
| 2019-10-01 | $19.00 | $19.00 | 8,450 | — | — |
| 2019-09-30 | $20.05 | $20.05 | 10,890 | — | — |
| 2019-09-27 | $20.80 | $20.80 | 3,090 | — | — |
| 2019-09-26 | $20.80 | $20.80 | 11,090 | — | — |
| 2019-09-25 | $22.30 | $22.30 | 23,260 | — | — |
| 2019-09-24 | $20.50 | $20.50 | 8,120 | — | — |
| 2019-09-23 | $21.95 | $21.95 | 6,650 | — | — |
| 2019-09-20 | $21.60 | $21.60 | 45,800 | — | — |
| 2019-09-19 | $21.40 | $21.40 | 15,500 | — | — |
| 2019-09-18 | $21.10 | $21.10 | 7,640 | — | — |
| 2019-09-17 | $22.00 | $22.00 | 5,930 | — | — |
| 2019-09-16 | $22.60 | $22.60 | 12,640 | — | — |
| 2019-09-13 | $23.40 | $23.40 | 20,180 | — | — |
| 2019-09-12 | $27.20 | $27.20 | 28,100 | — | — |
| 2019-09-11 | $26.40 | $26.40 | 14,520 | — | — |
| 2019-09-10 | $22.40 | $22.40 | 13,870 | — | — |
| 2019-09-09 | $20.00 | $20.00 | 8,150 | — | — |
| 2019-09-06 | $19.30 | $19.30 | 9,990 | — | — |
| 2019-09-05 | $20.30 | $20.30 | 10,220 | — | — |
| 2019-09-04 | $19.80 | $19.80 | 7,770 | — | — |
| 2019-09-03 | $20.10 | $20.10 | 14,180 | — | — |
| 2019-08-30 | $22.20 | $22.20 | 4,390 | — | — |
| 2019-08-29 | $21.90 | $21.90 | 10,700 | — | — |
| 2019-08-28 | $23.30 | $23.30 | 5,860 | — | — |
| 2019-08-27 | $23.20 | $23.20 | 13,640 | — | — |
| 2019-08-26 | $25.00 | $25.00 | 5,850 | — | — |
| 2019-08-23 | $23.60 | $23.60 | 14,160 | — | — |
| 2019-08-22 | $26.30 | $26.30 | 5,800 | — | — |
| 2019-08-21 | $26.60 | $26.60 | 9,500 | — | — |
| 2019-08-20 | $27.20 | $27.20 | 10,260 | — | — |
| 2019-08-19 | $25.00 | $25.00 | 5,200 | — | — |
| 2019-08-16 | $23.80 | $23.80 | 12,370 | — | — |
| 2019-08-15 | $26.80 | $26.80 | 5,770 | — | — |
| 2019-08-14 | $23.60 | $23.60 | 12,130 | — | — |
| 2019-08-13 | $27.20 | $27.20 | 3,840 | — | — |
| 2019-08-12 | $27.50 | $27.50 | 1,530 | — | — |
| 2019-08-09 | $29.40 | $29.40 | 51,890 | — | — |
| 2019-08-08 | $29.50 | $29.50 | 18,540 | — | — |
| 2019-08-07 | $26.80 | $26.80 | 8,950 | — | — |
| 2019-08-06 | $27.90 | $27.90 | 16,880 | — | — |
| 2019-08-05 | $28.60 | $28.60 | 16,710 | — | — |
| 2019-08-02 | $25.90 | $25.90 | 2,190 | — | — |
| 2019-08-01 | $26.70 | $26.70 | 5,040 | — | — |
| 2019-07-31 | $29.50 | $29.50 | 10,500 | — | — |
| 2019-07-30 | $26.80 | $26.80 | 7,180 | — | — |
| 2019-07-29 | $26.90 | $26.90 | 18,110 | — | — |
| 2019-07-26 | $27.60 | $27.60 | 26,450 | — | — |
| 2019-07-25 | $21.70 | $21.70 | 9,850 | — | — |
| 2019-07-24 | $23.50 | $23.50 | 11,170 | — | — |
| 2019-07-23 | $23.80 | $23.80 | 8,030 | — | — |
| 2019-07-22 | $26.00 | $26.00 | 20,460 | — | — |
| 2019-07-19 | $25.30 | $25.30 | 5,770 | — | — |
| 2019-07-18 | $24.50 | $24.50 | 16,140 | — | — |
| 2019-07-17 | $27.30 | $27.30 | 13,800 | — | — |
| 2019-07-16 | $29.00 | $29.00 | 3,550 | — | — |
| 2019-07-15 | $29.20 | $29.20 | 5,810 | — | — |
| 2019-07-12 | $27.50 | $27.50 | 8,530 | — | — |
| 2019-07-11 | $28.90 | $28.90 | 4,290 | — | — |
| 2019-07-10 | $30.20 | $30.20 | 8,420 | — | — |
| 2019-07-09 | $29.30 | $29.30 | 8,840 | — | — |
| 2019-07-08 | $31.80 | $31.80 | 9,920 | — | — |
| 2019-07-05 | $33.80 | $33.80 | 8,650 | — | — |
| 2019-07-03 | $36.30 | $36.30 | 2,750 | — | — |
| 2019-07-02 | $36.40 | $36.40 | 6,790 | — | — |
| 2019-07-01 | $37.90 | $37.90 | 9,830 | — | — |
| 2019-06-28 | $41.50 | $41.50 | 34,520 | — | — |
| 2019-06-27 | $41.50 | $41.50 | 8,580 | — | — |
| 2019-06-26 | $44.90 | $44.90 | 15,740 | — | — |
| 2019-06-25 | $43.50 | $43.50 | 8,510 | — | — |
| 2019-06-24 | $41.70 | $41.70 | 4,840 | — | — |
| 2019-06-21 | $40.10 | $40.10 | 8,080 | — | — |
| 2019-06-20 | $38.70 | $38.70 | 2,350 | — | — |
| 2019-06-19 | $38.50 | $38.50 | 2,980 | — | — |
| 2019-06-18 | $37.20 | $37.20 | 2,050 | — | — |
| 2019-06-17 | $37.30 | $37.30 | 3,590 | — | — |
| 2019-06-14 | $36.10 | $36.10 | 2,820 | — | — |
| 2019-06-13 | $36.50 | $36.50 | 3,670 | — | — |
| 2019-06-12 | $37.20 | $37.20 | 4,550 | — | — |
| 2019-06-11 | $35.30 | $35.30 | 10,060 | — | — |
| 2019-06-10 | $35.60 | $35.60 | 7,380 | — | — |
| 2019-06-07 | $35.10 | $35.10 | 10,260 | — | — |
| 2019-06-06 | $36.40 | $36.40 | 9,480 | — | — |
| 2019-06-05 | $33.60 | $33.60 | 5,360 | — | — |
| 2019-06-04 | $35.40 | $35.40 | 3,150 | — | — |
| 2019-06-03 | $37.10 | $37.10 | 4,240 | — | — |
| 2019-05-31 | $37.80 | $37.80 | 3,620 | — | — |
| 2019-05-30 | $37.60 | $37.60 | 4,100 | — | — |
| 2019-05-29 | $38.20 | $38.20 | 2,660 | — | — |
| 2019-05-28 | $41.00 | $41.00 | 1,490 | — | — |
| 2019-05-24 | $41.10 | $41.10 | 3,880 | — | — |
| 2019-05-23 | $40.00 | $40.00 | 4,210 | — | — |
| 2019-05-22 | $42.60 | $42.60 | 3,670 | — | — |
| 2019-05-21 | $42.40 | $42.40 | 3,090 | — | — |
| 2019-05-20 | $42.30 | $42.30 | 2,770 | — | — |
| 2019-05-17 | $42.50 | $42.50 | 4,570 | — | — |
| 2019-05-16 | $43.60 | $43.60 | 5,980 | — | — |
| 2019-05-15 | $45.80 | $45.80 | 9,720 | — | — |
| 2019-05-14 | $47.50 | $47.50 | 4,660 | — | — |
| 2019-05-13 | $47.00 | $47.00 | 6,290 | — | — |
| 2019-05-10 | $49.70 | $49.70 | 4,250 | — | — |
| 2019-05-09 | $48.10 | $48.10 | 4,910 | — | — |
| 2019-05-08 | $50.10 | $50.10 | 7,410 | — | — |
| 2019-05-07 | $48.00 | $48.00 | 9,310 | — | — |
| 2019-05-06 | $49.30 | $49.30 | 2,910 | — | — |
| 2019-05-03 | $48.80 | $48.80 | 2,210 | — | — |
| 2019-05-02 | $47.10 | $47.10 | 8,570 | — | — |
| 2019-05-01 | $46.60 | $46.60 | 3,650 | — | — |
| 2019-04-30 | $49.70 | $49.70 | 11,500 | — | — |
| 2019-04-29 | $49.10 | $49.10 | 2,940 | — | — |
| 2019-04-26 | $47.80 | $47.80 | 6,320 | — | — |
| 2019-04-25 | $45.20 | $45.20 | 3,560 | — | — |
| 2019-04-24 | $46.10 | $46.10 | 3,940 | — | — |
| 2019-04-23 | $45.80 | $45.80 | 3,100 | — | — |
| 2019-04-22 | $46.20 | $46.20 | 3,300 | — | — |
| 2019-04-18 | $50.00 | $50.00 | 5,580 | — | — |
| 2019-04-17 | $50.00 | $50.00 | 3,910 | — | — |
| 2019-04-16 | $51.10 | $51.10 | 3,890 | — | — |
| 2019-04-15 | $48.70 | $48.70 | 5,890 | — | — |
| 2019-04-12 | $47.20 | $47.20 | 4,890 | — | — |
| 2019-04-11 | $47.40 | $47.40 | 3,690 | — | — |
| 2019-04-10 | $50.30 | $50.30 | 4,790 | — | — |
| 2019-04-09 | $50.00 | $50.00 | 4,080 | — | — |
| 2019-04-08 | $51.60 | $51.60 | 3,370 | — | — |
| 2019-04-05 | $51.80 | $51.80 | 5,440 | — | — |
| 2019-04-04 | $52.00 | $52.00 | 10,030 | — | — |
| 2019-04-03 | $53.50 | $53.50 | 3,640 | — | — |
| 2019-04-02 | $54.50 | $54.50 | 3,320 | — | — |
| 2019-04-01 | $54.70 | $54.70 | 3,710 | — | — |
| 2019-03-29 | $53.80 | $53.80 | 10,140 | — | — |
| 2019-03-28 | $53.90 | $53.90 | 3,520 | — | — |
| 2019-03-27 | $52.40 | $52.40 | 9,910 | — | — |
| 2019-03-26 | $53.30 | $53.30 | 6,960 | — | — |
| 2019-03-25 | $57.60 | $57.60 | 5,930 | — | — |
| 2019-03-22 | $57.30 | $57.30 | 6,100 | — | — |
| 2019-03-21 | $61.70 | $61.70 | 4,850 | — | — |
| 2019-03-20 | $61.80 | $61.80 | 4,680 | — | — |
| 2019-03-19 | $62.80 | $62.80 | 9,070 | — | — |
| 2019-03-18 | $63.10 | $63.10 | 6,270 | — | — |
| 2019-03-15 | $62.20 | $62.20 | 45,320 | — | — |
| 2019-03-14 | $57.50 | $57.50 | 4,430 | — | — |
| 2019-03-13 | $61.00 | $61.00 | 6,790 | — | — |
| 2019-03-12 | $57.40 | $57.40 | 5,610 | — | — |
| 2019-03-11 | $57.40 | $57.40 | 7,620 | — | — |
| 2019-03-08 | $52.90 | $52.90 | 4,570 | — | — |
| 2019-03-07 | $53.20 | $53.20 | 10,930 | — | — |
| 2019-03-06 | $52.60 | $52.60 | 11,100 | — | — |
| 2019-03-05 | $61.50 | $61.50 | 7,620 | — | — |
| 2019-03-04 | $57.80 | $57.80 | 6,380 | — | — |
| 2019-03-01 | $59.90 | $59.90 | 3,840 | — | — |
| 2019-02-28 | $59.50 | $59.50 | 5,190 | — | — |
| 2019-02-27 | $60.30 | $60.30 | 15,770 | — | — |
| 2019-02-26 | $67.20 | $67.20 | 44,380 | — | — |
| 2019-02-25 | $63.60 | $63.60 | 14,100 | — | — |
| 2019-02-22 | $61.80 | $61.80 | 18,960 | — | — |
| 2019-02-21 | $59.70 | $59.70 | 8,210 | — | — |
| 2019-02-20 | $57.00 | $57.00 | 6,580 | — | — |
| 2019-02-19 | $57.90 | $57.90 | 4,600 | — | — |
| 2019-02-15 | $57.80 | $57.80 | 8,080 | — | — |
| 2019-02-14 | $56.80 | $56.80 | 4,990 | — | — |
| 2019-02-13 | $56.90 | $56.90 | 5,570 | — | — |
| 2019-02-12 | $56.40 | $56.40 | 6,750 | — | — |
| 2019-02-11 | $54.60 | $54.60 | 2,640 | — | — |
| 2019-02-08 | $55.40 | $55.40 | 4,040 | — | — |
| 2019-02-07 | $53.30 | $53.30 | 2,600 | — | — |
| 2019-02-06 | $55.80 | $55.80 | 2,010 | — | — |
| 2019-02-05 | $58.40 | $58.40 | 5,350 | — | — |
| 2019-02-04 | $52.10 | $52.10 | 6,060 | — | — |
| 2019-02-01 | $58.20 | $58.20 | 5,520 | — | — |
| 2019-01-31 | $60.90 | $60.90 | 10,120 | — | — |
| 2019-01-30 | $58.70 | $58.70 | 3,700 | — | — |
| 2019-01-29 | $60.00 | $60.00 | 6,460 | — | — |
| 2019-01-28 | $62.70 | $62.70 | 5,700 | — | — |
| 2019-01-25 | $64.30 | $64.30 | 4,420 | — | — |
| 2019-01-24 | $60.70 | $60.70 | 8,260 | — | — |
| 2019-01-23 | $62.50 | $62.50 | 3,590 | — | — |
| 2019-01-22 | $63.10 | $63.10 | 4,810 | — | — |
| 2019-01-18 | $65.90 | $65.90 | 4,020 | — | — |
| 2019-01-17 | $69.20 | $69.20 | 6,470 | — | — |
| 2019-01-16 | $65.90 | $65.90 | 5,340 | — | — |
| 2019-01-15 | $69.50 | $69.50 | 15,920 | — | — |
| 2019-01-14 | $64.30 | $64.30 | 9,130 | — | — |
| 2019-01-11 | $62.10 | $62.10 | 2,120 | — | — |
| 2019-01-10 | $60.40 | $60.40 | 5,620 | — | — |
| 2019-01-09 | $62.40 | $62.40 | 22,770 | — | — |
| 2019-01-08 | $59.40 | $59.40 | 5,380 | — | — |
| 2019-01-07 | $58.60 | $58.60 | 12,370 | — | — |
| 2019-01-04 | $60.00 | $60.00 | 6,530 | — | — |
| 2019-01-03 | $55.40 | $55.40 | 11,290 | — | — |
| 2019-01-02 | $57.30 | $57.30 | 10,320 | — | — |