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
- 2006-06-26 to 2026-08-28
- 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 |
|---|---|---|---|
| 2019-12-31 | $9.00 | $9.00 | 0 |
| 2019-12-30 | $9.01 | $9.01 | 4,452 |
| 2019-12-27 | $21.26 | $21.26 | 38 |
| 2019-12-26 | $25.50 | $25.50 | 33 |
| 2019-12-24 | $20.42 | $20.42 | 0 |
| 2019-12-23 | $20.42 | $20.42 | 49 |
| 2019-12-20 | $22.52 | $22.52 | 0 |
| 2019-12-19 | $26.37 | $26.37 | 19 |
| 2019-12-18 | $26.73 | $26.73 | 19 |
| 2019-12-17 | $29.88 | $29.88 | 57 |
| 2019-12-16 | $24.62 | $24.62 | 35 |
| 2019-12-13 | $22.52 | $22.52 | 129 |
| 2019-12-12 | $24.92 | $24.92 | 139 |
| 2019-12-11 | $25.23 | $25.23 | 3 |
| 2019-12-10 | $31.02 | $31.02 | 21 |
| 2019-12-09 | $27.93 | $27.93 | 6 |
| 2019-12-06 | $27.63 | $27.63 | 255 |
| 2019-12-05 | $24.02 | $24.02 | 89 |
| 2019-12-04 | $29.97 | $29.97 | 297 |
| 2019-12-03 | $33.03 | $33.03 | 0 |
| 2019-12-02 | $30.03 | $30.03 | 330 |
| 2019-11-29 | $26.16 | $26.16 | 328 |
| 2019-11-27 | $30.03 | $30.03 | 180 |
| 2019-11-26 | $32.73 | $32.73 | 218 |
| 2019-11-25 | $33.03 | $33.03 | 271 |
| 2019-11-22 | $33.03 | $33.03 | 290 |
| 2019-11-21 | $30.03 | $30.03 | 67 |
| 2019-11-20 | $39.04 | $39.04 | 446 |
| 2019-11-19 | $27.03 | $27.03 | 585 |
| 2019-11-18 | $39.04 | $39.04 | 2,950 |
| 2019-11-15 | $30.03 | $30.03 | 121 |
| 2019-11-14 | $24.62 | $24.62 | 0 |
| 2019-11-13 | $24.62 | $24.62 | 41 |
| 2019-11-12 | $24.62 | $24.62 | 151 |
| 2019-11-11 | $36.34 | $36.34 | 8 |
| 2019-11-08 | $37.24 | $37.24 | 105 |
| 2019-11-07 | $38.44 | $38.44 | 0 |
| 2019-11-06 | $38.44 | $38.44 | 40 |
| 2019-11-05 | $37.24 | $37.24 | 0 |
| 2019-11-04 | $37.24 | $37.24 | 22 |
| 2019-11-01 | $37.54 | $37.54 | 76 |
| 2019-10-31 | $40.24 | $40.24 | 5 |
| 2019-10-30 | $40.24 | $40.24 | 133 |
| 2019-10-29 | $37.09 | $37.09 | 90 |
| 2019-10-28 | $40.24 | $40.24 | 133 |
| 2019-10-25 | $41.44 | $41.44 | 28 |
| 2019-10-24 | $44.92 | $44.92 | 9 |
| 2019-10-23 | $45.05 | $45.05 | 46 |
| 2019-10-22 | $40.54 | $40.54 | 71 |
| 2019-10-21 | $45.05 | $45.05 | 90 |
| 2019-10-18 | $42.04 | $42.04 | 69 |
| 2019-10-17 | $42.52 | $42.52 | 49 |
| 2019-10-16 | $39.64 | $39.64 | 151 |
| 2019-10-15 | $45.05 | $45.05 | 85 |
| 2019-10-14 | $42.04 | $42.04 | 54 |
| 2019-10-11 | $36.04 | $36.04 | 194 |
| 2019-10-10 | $39.04 | $39.04 | 46 |
| 2019-10-09 | $40.12 | $40.12 | 46 |
| 2019-10-08 | $47.45 | $47.45 | 118 |
| 2019-10-07 | $44.98 | $44.98 | 69 |
| 2019-10-04 | $52.55 | $52.55 | 45 |
| 2019-10-03 | $50.21 | $50.21 | 70 |
| 2019-10-02 | $54.05 | $54.05 | 260 |
| 2019-10-01 | $46.55 | $46.55 | 347 |
| 2019-09-30 | $42.04 | $42.04 | 83 |
| 2019-09-27 | $34.53 | $34.53 | 293 |
| 2019-09-26 | $40.54 | $40.54 | 47 |
| 2019-09-25 | $43.24 | $43.24 | 8 |
| 2019-09-24 | $40.54 | $40.54 | 150 |
| 2019-09-23 | $39.37 | $39.37 | 222 |
| 2019-09-20 | $39.94 | $39.94 | 83 |
| 2019-09-19 | $43.54 | $43.54 | 62 |
| 2019-09-18 | $50.75 | $50.75 | 298 |
| 2019-09-17 | $49.85 | $49.85 | 356 |
| 2019-09-16 | $48.05 | $48.05 | 349 |
| 2019-09-13 | $42.04 | $42.04 | 666 |
| 2019-09-12 | $43.54 | $43.54 | 430 |
| 2019-09-11 | $40.54 | $40.54 | 587 |
| 2019-09-10 | $30.03 | $30.03 | 219 |
| 2019-09-09 | $39.04 | $39.04 | 59 |
| 2019-09-06 | $37.54 | $37.54 | 182 |
| 2019-09-05 | $36.04 | $36.04 | 79 |
| 2019-09-04 | $33.03 | $33.03 | 16 |
| 2019-09-03 | $33.03 | $33.03 | 81 |
| 2019-08-30 | $41.74 | $41.74 | 16 |
| 2019-08-29 | $41.74 | $41.74 | 311 |
| 2019-08-28 | $38.74 | $38.74 | 44 |
| 2019-08-27 | $45.05 | $45.05 | 320 |
| 2019-08-26 | $41.83 | $41.83 | 325 |
| 2019-08-23 | $38.23 | $38.23 | 250 |
| 2019-08-22 | $39.04 | $39.04 | 725 |
| 2019-08-21 | $29.13 | $29.13 | 60 |
| 2019-08-20 | $27.03 | $27.03 | 27 |
| 2019-08-19 | $30.03 | $30.03 | 182 |
| 2019-08-16 | $35.74 | $35.74 | 90 |
| 2019-08-15 | $27.03 | $27.03 | 136 |
| 2019-08-14 | $21.02 | $21.02 | 151 |
| 2019-08-13 | $20.12 | $20.12 | 16 |
| 2019-08-12 | $20.27 | $20.27 | 24 |
| 2019-08-09 | $27.03 | $27.03 | 7 |
| 2019-08-08 | $23.72 | $23.72 | 0 |
| 2019-08-07 | $23.72 | $23.72 | 23 |
| 2019-08-06 | $24.02 | $24.02 | 90 |
| 2019-08-05 | $18.02 | $18.02 | 35 |
| 2019-08-02 | $28.17 | $28.17 | 21 |
| 2019-08-01 | $28.53 | $28.53 | 7 |
| 2019-07-31 | $29.55 | $29.55 | 126 |
| 2019-07-30 | $27.03 | $27.03 | 0 |
| 2019-07-29 | $27.03 | $27.03 | 0 |
| 2019-07-26 | $27.03 | $27.03 | 0 |
| 2019-07-25 | $27.03 | $27.03 | 9 |
| 2019-07-24 | $24.02 | $24.02 | 57 |
| 2019-07-23 | $23.72 | $23.72 | 18 |
| 2019-07-22 | $24.02 | $24.02 | 133 |
| 2019-07-19 | $30.03 | $30.03 | 31 |
| 2019-07-18 | $24.02 | $24.02 | 301 |
| 2019-07-17 | $27.63 | $27.63 | 83 |
| 2019-07-16 | $30.33 | $30.33 | 13 |
| 2019-07-15 | $30.33 | $30.33 | 40 |
| 2019-07-12 | $30.33 | $30.33 | 43 |
| 2019-07-11 | $37.54 | $37.54 | 34 |
| 2019-07-10 | $36.04 | $36.04 | 77 |
| 2019-07-09 | $39.04 | $39.04 | 19 |
| 2019-07-08 | $46.55 | $46.55 | 6 |
| 2019-07-05 | $46.55 | $46.55 | 46 |
| 2019-07-03 | $45.05 | $45.05 | 43 |
| 2019-07-02 | $44.29 | $44.29 | 61 |
| 2019-07-01 | $45.44 | $45.44 | 106 |
| 2019-06-28 | $34.23 | $34.23 | 197 |
| 2019-06-27 | $45.05 | $45.05 | 136 |
| 2019-06-26 | $41.14 | $41.14 | 49 |
| 2019-06-25 | $36.04 | $36.04 | 40 |
| 2019-06-24 | $36.04 | $36.04 | 137 |
| 2019-06-21 | $42.04 | $42.04 | 292 |
| 2019-06-20 | $44.74 | $44.74 | 922 |
| 2019-06-19 | $39.04 | $39.04 | 1,119 |
| 2019-06-18 | $27.33 | $27.33 | 271 |
| 2019-06-17 | $26.43 | $26.43 | 208 |
| 2019-06-14 | $25.53 | $25.53 | 129 |
| 2019-06-13 | $27.03 | $27.03 | 24 |
| 2019-06-12 | $27.33 | $27.33 | 411 |
| 2019-06-11 | $26.37 | $26.37 | 355 |
| 2019-06-10 | $22.52 | $22.52 | 2 |
| 2019-06-07 | $22.52 | $22.52 | 0 |
| 2019-06-06 | $22.52 | $22.52 | 66 |
| 2019-06-05 | $22.22 | $22.22 | 0 |
| 2019-06-04 | $22.22 | $22.22 | 0 |
| 2019-06-03 | $22.22 | $22.22 | 191 |
| 2019-05-31 | $21.59 | $21.59 | 0 |
| 2019-05-30 | $21.59 | $21.59 | 3 |
| 2019-05-29 | $19.22 | $19.22 | 163 |
| 2019-05-28 | $20.72 | $20.72 | 3 |
| 2019-05-24 | $21.02 | $21.02 | 176 |
| 2019-05-23 | $19.22 | $19.22 | 54 |
| 2019-05-22 | $19.52 | $19.52 | 220 |
| 2019-05-21 | $21.02 | $21.02 | 270 |
| 2019-05-20 | $24.62 | $24.62 | 58 |
| 2019-05-17 | $23.72 | $23.72 | 343 |
| 2019-05-16 | $21.02 | $21.02 | 188 |
| 2019-05-15 | $24.92 | $24.92 | 146 |
| 2019-05-14 | $22.22 | $22.22 | 421 |
| 2019-05-13 | $24.71 | $24.71 | 1,568 |
| 2019-05-10 | $21.02 | $21.02 | 2,632 |
| 2019-05-09 | $13.81 | $13.81 | 26 |
| 2019-05-08 | $12.91 | $12.91 | 0 |
| 2019-05-07 | $12.91 | $12.91 | 256 |
| 2019-05-06 | $13.51 | $13.51 | 13 |
| 2019-05-03 | $13.81 | $13.81 | 0 |
| 2019-05-02 | $14.71 | $14.71 | 133 |
| 2019-05-01 | $15.02 | $15.02 | 66 |
| 2019-04-30 | $15.02 | $15.02 | 357 |
| 2019-04-29 | $15.62 | $15.62 | 311 |
| 2019-04-26 | $15.02 | $15.02 | 76 |
| 2019-04-25 | $16.52 | $16.52 | 624 |
| 2019-04-24 | $13.51 | $13.51 | 0 |
| 2019-04-23 | $13.51 | $13.51 | 53 |
| 2019-04-22 | $13.51 | $13.51 | 130 |
| 2019-04-18 | $12.31 | $12.31 | 131 |
| 2019-04-17 | $12.91 | $12.91 | 144 |
| 2019-04-16 | $12.01 | $12.01 | 191 |
| 2019-04-15 | $12.01 | $12.01 | 314 |
| 2019-04-12 | $13.21 | $13.21 | 2,629 |
| 2019-04-11 | $16.82 | $16.82 | 2 |
| 2019-04-10 | $13.81 | $13.81 | 5 |
| 2019-04-09 | $17.72 | $17.72 | 193 |
| 2019-04-08 | $18.02 | $18.02 | 0 |
| 2019-04-05 | $18.02 | $18.02 | 124 |
| 2019-04-04 | $16.52 | $16.52 | 92 |
| 2019-04-03 | $17.12 | $17.12 | 183 |
| 2019-04-02 | $15.02 | $15.02 | 485 |
| 2019-04-01 | $18.02 | $18.02 | 814 |
| 2019-03-29 | $17.42 | $17.42 | 51 |
| 2019-03-28 | $17.72 | $17.72 | 46 |
| 2019-03-27 | $16.52 | $16.52 | 337 |
| 2019-03-26 | $16.25 | $16.25 | 78 |
| 2019-03-25 | $17.12 | $17.12 | 47 |
| 2019-03-22 | $18.02 | $18.02 | 239 |
| 2019-03-21 | $15.32 | $15.32 | 254 |
| 2019-03-20 | $14.41 | $14.41 | 556 |
| 2019-03-19 | $21.02 | $21.02 | 334 |
| 2019-03-18 | $19.52 | $19.52 | 46 |
| 2019-03-15 | $18.32 | $18.32 | 271 |
| 2019-03-14 | $18.92 | $18.92 | 589 |
| 2019-03-13 | $18.02 | $18.02 | 40 |
| 2019-03-12 | $14.71 | $14.71 | 183 |
| 2019-03-11 | $17.42 | $17.42 | 252 |
| 2019-03-08 | $12.01 | $12.01 | 155 |
| 2019-03-07 | $10.81 | $10.81 | 82 |
| 2019-03-06 | $11.71 | $11.71 | 377 |
| 2019-03-05 | $13.51 | $13.51 | 306 |
| 2019-03-04 | $12.91 | $12.91 | 73 |
| 2019-03-01 | $11.71 | $11.71 | 67 |
| 2019-02-28 | $10.51 | $10.51 | 33 |
| 2019-02-27 | $9.91 | $9.91 | 468 |
| 2019-02-26 | $11.11 | $11.11 | 75 |
| 2019-02-25 | $9.31 | $9.31 | 109 |
| 2019-02-22 | $9.91 | $9.91 | 674 |
| 2019-02-21 | $12.85 | $12.85 | 1,026 |
| 2019-02-20 | $12.31 | $12.31 | 4,353 |
| 2019-02-19 | $16.52 | $16.52 | 2,018 |
| 2019-02-15 | $10.81 | $10.81 | 108 |
| 2019-02-14 | $6.61 | $6.61 | 0 |
| 2019-02-13 | $6.61 | $6.61 | 674 |
| 2019-02-12 | $6.61 | $6.61 | 541 |
| 2019-02-11 | $6.01 | $6.01 | 53 |
| 2019-02-08 | $6.61 | $6.61 | 119 |
| 2019-02-07 | $4.80 | $4.80 | 0 |
| 2019-02-06 | $4.80 | $4.80 | 409 |
| 2019-02-05 | $4.80 | $4.80 | 0 |
| 2019-02-04 | $4.80 | $4.80 | 0 |
| 2019-02-01 | $4.80 | $4.80 | 276 |
| 2019-01-31 | $7.81 | $7.81 | 0 |
| 2019-01-30 | $7.81 | $7.81 | 366 |
| 2019-01-29 | $6.22 | $6.22 | 64 |
| 2019-01-28 | $6.01 | $6.01 | 410 |
| 2019-01-25 | $8.41 | $8.41 | 0 |
| 2019-01-24 | $8.41 | $8.41 | 16 |
| 2019-01-23 | $9.01 | $9.01 | 3 |
| 2019-01-22 | $7.21 | $7.21 | 703 |
| 2019-01-18 | $11.44 | $11.44 | 3,543 |
| 2019-01-17 | $11.11 | $11.11 | 9,251 |
| 2019-01-16 | $1.50 | $1.50 | 0 |
| 2019-01-15 | $1.50 | $1.50 | 0 |
| 2019-01-14 | $1.50 | $1.50 | 0 |
| 2019-01-11 | $1.50 | $1.50 | 0 |
| 2019-01-10 | $1.50 | $1.50 | 0 |
| 2019-01-09 | $1.50 | $1.50 | 6 |
| 2019-01-08 | $1.95 | $1.95 | 0 |
| 2019-01-07 | $1.95 | $1.95 | 0 |
| 2019-01-04 | $1.95 | $1.95 | 0 |
| 2019-01-03 | $1.95 | $1.95 | 0 |
| 2019-01-02 | $1.95 | $1.95 | 0 |