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
- 2012-09-25 to 2026-08-27
- 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 | $61.30 | $61.30 | 77 |
| 2019-12-30 | $73.99 | $73.99 | 223 |
| 2019-12-27 | $90.00 | $90.00 | 572 |
| 2019-12-26 | $52.00 | $52.00 | 20 |
| 2019-12-24 | $52.00 | $52.00 | 43 |
| 2019-12-23 | $55.00 | $55.00 | 110 |
| 2019-12-20 | $55.00 | $55.00 | 494 |
| 2019-12-19 | $40.00 | $40.00 | 51 |
| 2019-12-18 | $41.00 | $41.00 | 60 |
| 2019-12-17 | $52.00 | $52.00 | 13 |
| 2019-12-16 | $52.00 | $52.00 | 103 |
| 2019-12-13 | $55.00 | $55.00 | 106 |
| 2019-12-12 | $40.00 | $40.00 | 83 |
| 2019-12-11 | $48.80 | $48.80 | 101 |
| 2019-12-10 | $59.40 | $59.40 | 11 |
| 2019-12-09 | $60.00 | $60.00 | 12 |
| 2019-12-06 | $54.00 | $54.00 | 104 |
| 2019-12-05 | $63.00 | $63.00 | 35 |
| 2019-12-04 | $60.00 | $60.00 | 71 |
| 2019-12-03 | $60.00 | $60.00 | 1 |
| 2019-12-02 | $60.00 | $60.00 | 91 |
| 2019-11-29 | $63.50 | $63.50 | 26 |
| 2019-11-27 | $63.50 | $63.50 | 0 |
| 2019-11-26 | $63.50 | $63.50 | 50 |
| 2019-11-25 | $61.25 | $61.25 | 75 |
| 2019-11-22 | $61.70 | $61.70 | 428 |
| 2019-11-21 | $55.00 | $55.00 | 135 |
| 2019-11-20 | $44.11 | $44.11 | 44 |
| 2019-11-19 | $50.00 | $50.00 | 83 |
| 2019-11-18 | $55.00 | $55.00 | 158 |
| 2019-11-15 | $60.00 | $60.00 | 246 |
| 2019-11-14 | $67.50 | $67.50 | 108 |
| 2019-11-13 | $63.10 | $63.10 | 100 |
| 2019-11-12 | $64.00 | $64.00 | 316 |
| 2019-11-11 | $84.00 | $84.00 | 243 |
| 2019-11-08 | $68.01 | $68.01 | 463 |
| 2019-11-07 | $90.00 | $90.00 | 2,249 |
| 2019-11-06 | $50.00 | $50.00 | 312 |
| 2019-11-05 | $42.00 | $42.00 | 149 |
| 2019-11-04 | $46.40 | $46.40 | 256 |
| 2019-11-01 | $49.59 | $49.59 | 29 |
| 2019-10-31 | $28.00 | $28.00 | 0 |
| 2019-10-30 | $28.00 | $28.00 | 0 |
| 2019-10-29 | $28.00 | $28.00 | 0 |
| 2019-10-28 | $28.00 | $28.00 | 0 |
| 2019-10-25 | $28.00 | $28.00 | 0 |
| 2019-10-24 | $28.00 | $28.00 | 0 |
| 2019-10-23 | $28.00 | $28.00 | 52 |
| 2019-10-22 | $32.00 | $32.00 | 0 |
| 2019-10-21 | $32.00 | $32.00 | 5 |
| 2019-10-18 | $28.00 | $28.00 | 10 |
| 2019-10-17 | $45.00 | $45.00 | 0 |
| 2019-10-16 | $45.00 | $45.00 | 0 |
| 2019-10-15 | $45.00 | $45.00 | 0 |
| 2019-10-14 | $45.00 | $45.00 | 0 |
| 2019-10-11 | $45.00 | $45.00 | 0 |
| 2019-10-10 | $45.00 | $45.00 | 0 |
| 2019-10-09 | $45.00 | $45.00 | 0 |
| 2019-10-08 | $45.00 | $45.00 | 0 |
| 2019-10-07 | $45.00 | $45.00 | 0 |
| 2019-10-04 | $45.00 | $45.00 | 1 |
| 2019-10-03 | $45.00 | $45.00 | 0 |
| 2019-10-02 | $45.00 | $45.00 | 50 |
| 2019-10-01 | $40.00 | $40.00 | 37 |
| 2019-09-30 | $30.00 | $30.00 | 0 |
| 2019-09-27 | $30.00 | $30.00 | 0 |
| 2019-09-26 | $30.00 | $30.00 | 8 |
| 2019-09-25 | $30.00 | $30.00 | 0 |
| 2019-09-24 | $30.00 | $30.00 | 0 |
| 2019-09-23 | $30.00 | $30.00 | 8 |
| 2019-09-20 | $30.70 | $30.70 | 0 |
| 2019-09-19 | $30.70 | $30.70 | 0 |
| 2019-09-18 | $30.70 | $30.70 | 10 |
| 2019-09-17 | $30.70 | $30.70 | 0 |
| 2019-09-16 | $30.70 | $30.70 | 0 |
| 2019-09-13 | $30.70 | $30.70 | 0 |
| 2019-09-12 | $30.70 | $30.70 | 0 |
| 2019-09-11 | $30.70 | $30.70 | 0 |
| 2019-09-10 | $30.70 | $30.70 | 3 |
| 2019-09-09 | $49.80 | $49.80 | 0 |
| 2019-09-06 | $49.80 | $49.80 | 4 |
| 2019-09-05 | $52.87 | $52.87 | 0 |
| 2019-09-04 | $52.87 | $52.87 | 2 |
| 2019-09-03 | $30.70 | $30.70 | 0 |
| 2019-08-30 | $30.70 | $30.70 | 0 |
| 2019-08-29 | $30.70 | $30.70 | 0 |
| 2019-08-28 | $30.70 | $30.70 | 0 |
| 2019-08-27 | $30.70 | $30.70 | 0 |
| 2019-08-26 | $30.70 | $30.70 | 2 |
| 2019-08-23 | $30.70 | $30.70 | 10 |
| 2019-08-22 | $30.00 | $30.00 | 0 |
| 2019-08-21 | $30.00 | $30.00 | 0 |
| 2019-08-20 | $30.00 | $30.00 | 0 |
| 2019-08-19 | $30.00 | $30.00 | 0 |
| 2019-08-16 | $30.00 | $30.00 | 0 |
| 2019-08-15 | $30.00 | $30.00 | 1 |
| 2019-08-14 | $30.00 | $30.00 | 10 |
| 2019-08-13 | $32.20 | $32.20 | 4 |
| 2019-08-12 | $52.55 | $52.55 | 5 |
| 2019-08-09 | $40.00 | $40.00 | 45 |
| 2019-08-08 | $23.00 | $23.00 | 0 |
| 2019-08-07 | $23.00 | $23.00 | 1 |
| 2019-08-06 | $23.00 | $23.00 | 1 |
| 2019-08-05 | $23.00 | $23.00 | 1 |
| 2019-08-02 | $23.00 | $23.00 | 1 |
| 2019-08-01 | $23.00 | $23.00 | 1 |
| 2019-07-31 | $23.00 | $23.00 | 1 |
| 2019-07-30 | $23.00 | $23.00 | 1 |
| 2019-07-29 | $23.00 | $23.00 | 1 |
| 2019-07-26 | $47.60 | $47.60 | 0 |
| 2019-07-25 | $47.60 | $47.60 | 0 |
| 2019-07-24 | $47.60 | $47.60 | 0 |
| 2019-07-23 | $47.60 | $47.60 | 1 |
| 2019-07-22 | $49.80 | $49.80 | 0 |
| 2019-07-19 | $49.80 | $49.80 | 122 |
| 2019-07-18 | $29.68 | $29.68 | 16 |
| 2019-07-17 | $21.00 | $21.00 | 0 |
| 2019-07-16 | $21.00 | $21.00 | 7 |
| 2019-07-15 | $25.00 | $25.00 | 188 |
| 2019-07-12 | $30.00 | $30.00 | 0 |
| 2019-07-11 | $30.00 | $30.00 | 30 |
| 2019-07-10 | $31.50 | $31.50 | 0 |
| 2019-07-09 | $31.50 | $31.50 | 0 |
| 2019-07-08 | $31.50 | $31.50 | 53 |
| 2019-07-05 | $31.50 | $31.50 | 23 |
| 2019-07-03 | $35.00 | $35.00 | 0 |
| 2019-07-02 | $35.00 | $35.00 | 107 |
| 2019-07-01 | $30.00 | $30.00 | 47 |
| 2019-06-28 | $33.00 | $33.00 | 154 |
| 2019-06-27 | $34.00 | $34.00 | 75 |
| 2019-06-26 | $39.00 | $39.00 | 84 |
| 2019-06-25 | $35.00 | $35.00 | 0 |
| 2019-06-24 | $35.00 | $35.00 | 418 |
| 2019-06-21 | $39.55 | $39.55 | 69 |
| 2019-06-20 | $50.00 | $50.00 | 355 |
| 2019-06-19 | $48.00 | $48.00 | 972 |
| 2019-06-18 | $52.00 | $52.00 | 1,771 |
| 2019-06-17 | $16.12 | $16.12 | 10 |
| 2019-06-14 | $20.00 | $20.00 | 0 |
| 2019-06-13 | $20.00 | $20.00 | 0 |
| 2019-06-12 | $20.00 | $20.00 | 0 |
| 2019-06-11 | $20.00 | $20.00 | 0 |
| 2019-06-10 | $20.00 | $20.00 | 0 |
| 2019-06-07 | $20.00 | $20.00 | 0 |
| 2019-06-06 | $20.00 | $20.00 | 0 |
| 2019-06-05 | $20.00 | $20.00 | 0 |
| 2019-06-04 | $20.00 | $20.00 | 0 |
| 2019-06-03 | $20.00 | $20.00 | 0 |
| 2019-05-31 | $20.00 | $20.00 | 0 |
| 2019-05-30 | $20.00 | $20.00 | 25 |
| 2019-05-29 | $20.00 | $20.00 | 52 |
| 2019-05-28 | $13.00 | $13.00 | 36 |
| 2019-05-24 | $22.00 | $22.00 | 0 |
| 2019-05-23 | $22.00 | $22.00 | 0 |
| 2019-05-22 | $22.00 | $22.00 | 45 |
| 2019-05-21 | $20.92 | $20.92 | 0 |
| 2019-05-20 | $20.92 | $20.92 | 0 |
| 2019-05-17 | $20.92 | $20.92 | 0 |
| 2019-05-16 | $20.92 | $20.92 | 0 |
| 2019-05-15 | $20.92 | $20.92 | 0 |
| 2019-05-14 | $20.92 | $20.92 | 0 |
| 2019-05-13 | $20.92 | $20.92 | 0 |
| 2019-05-10 | $20.92 | $20.92 | 0 |
| 2019-05-09 | $20.92 | $20.92 | 30 |
| 2019-05-08 | $15.00 | $15.00 | 0 |
| 2019-05-07 | $15.00 | $15.00 | 0 |
| 2019-05-06 | $15.00 | $15.00 | 55 |
| 2019-05-03 | $20.00 | $20.00 | 0 |
| 2019-05-02 | $20.00 | $20.00 | 0 |
| 2019-05-01 | $20.00 | $20.00 | 0 |
| 2019-04-30 | $20.00 | $20.00 | 0 |
| 2019-04-29 | $20.00 | $20.00 | 0 |
| 2019-04-26 | $20.00 | $20.00 | 0 |
| 2019-04-25 | $20.00 | $20.00 | 49 |
| 2019-04-24 | $13.88 | $13.88 | 0 |
| 2019-04-23 | $13.88 | $13.88 | 0 |
| 2019-04-22 | $13.88 | $13.88 | 0 |
| 2019-04-18 | $13.88 | $13.88 | 0 |
| 2019-04-17 | $13.88 | $13.88 | 0 |
| 2019-04-16 | $13.88 | $13.88 | 0 |
| 2019-04-15 | $13.88 | $13.88 | 0 |
| 2019-04-12 | $13.88 | $13.88 | 0 |
| 2019-04-11 | $13.88 | $13.88 | 0 |
| 2019-04-10 | $13.88 | $13.88 | 0 |
| 2019-04-09 | $13.88 | $13.88 | 0 |
| 2019-04-08 | $13.88 | $13.88 | 0 |
| 2019-04-05 | $13.88 | $13.88 | 0 |
| 2019-04-04 | $13.88 | $13.88 | 65 |
| 2019-04-03 | $14.00 | $14.00 | 0 |
| 2019-04-02 | $14.00 | $14.00 | 110 |
| 2019-04-01 | $9.00 | $9.00 | 0 |
| 2019-03-29 | $9.00 | $9.00 | 0 |
| 2019-03-28 | $9.00 | $9.00 | 0 |
| 2019-03-27 | $9.00 | $9.00 | 0 |
| 2019-03-26 | $9.00 | $9.00 | 0 |
| 2019-03-25 | $9.00 | $9.00 | 0 |
| 2019-03-22 | $9.00 | $9.00 | 0 |
| 2019-03-21 | $9.00 | $9.00 | 0 |
| 2019-03-20 | $9.00 | $9.00 | 50 |
| 2019-03-19 | $8.60 | $8.60 | 0 |
| 2019-03-18 | $8.60 | $8.60 | 0 |
| 2019-03-15 | $8.60 | $8.60 | 50 |
| 2019-03-14 | $9.50 | $9.50 | 0 |
| 2019-03-13 | $9.50 | $9.50 | 30 |
| 2019-03-12 | $10.20 | $10.20 | 0 |
| 2019-03-11 | $10.20 | $10.20 | 611 |
| 2019-03-08 | $7.00 | $7.00 | 0 |
| 2019-03-07 | $7.00 | $7.00 | 0 |
| 2019-03-06 | $7.00 | $7.00 | 0 |
| 2019-03-05 | $7.00 | $7.00 | 0 |
| 2019-03-04 | $7.00 | $7.00 | 0 |
| 2019-03-01 | $7.00 | $7.00 | 0 |
| 2019-02-28 | $7.00 | $7.00 | 0 |
| 2019-02-27 | $7.00 | $7.00 | 0 |
| 2019-02-26 | $7.00 | $7.00 | 0 |
| 2019-02-25 | $7.00 | $7.00 | 0 |
| 2019-02-22 | $7.00 | $7.00 | 0 |
| 2019-02-21 | $7.00 | $7.00 | 0 |
| 2019-02-20 | $7.00 | $7.00 | 0 |
| 2019-02-19 | $7.00 | $7.00 | 0 |
| 2019-02-15 | $7.00 | $7.00 | 130 |
| 2019-02-14 | $7.00 | $7.00 | 1 |
| 2019-02-13 | $8.00 | $8.00 | 0 |
| 2019-02-12 | $8.00 | $8.00 | 0 |
| 2019-02-11 | $8.00 | $8.00 | 0 |
| 2019-02-08 | $8.00 | $8.00 | 0 |
| 2019-02-07 | $8.00 | $8.00 | 0 |
| 2019-02-06 | $8.00 | $8.00 | 0 |
| 2019-02-05 | $8.00 | $8.00 | 0 |
| 2019-02-04 | $8.00 | $8.00 | 0 |
| 2019-02-01 | $8.00 | $8.00 | 15 |
| 2019-01-31 | $8.00 | $8.00 | 0 |
| 2019-01-30 | $8.00 | $8.00 | 0 |
| 2019-01-29 | $8.00 | $8.00 | 0 |
| 2019-01-28 | $8.00 | $8.00 | 10 |
| 2019-01-25 | $10.00 | $10.00 | 0 |
| 2019-01-24 | $10.00 | $10.00 | 0 |
| 2019-01-23 | $10.00 | $10.00 | 0 |
| 2019-01-22 | $10.00 | $10.00 | 0 |
| 2019-01-18 | $10.00 | $10.00 | 0 |
| 2019-01-17 | $10.00 | $10.00 | 0 |
| 2019-01-16 | $10.00 | $10.00 | 0 |
| 2019-01-15 | $10.00 | $10.00 | 0 |
| 2019-01-14 | $10.00 | $10.00 | 0 |
| 2019-01-11 | $10.00 | $10.00 | 0 |
| 2019-01-10 | $10.00 | $10.00 | 0 |
| 2019-01-09 | $10.00 | $10.00 | 0 |
| 2019-01-08 | $10.00 | $10.00 | 1 |
| 2019-01-07 | $10.00 | $10.00 | 0 |
| 2019-01-04 | $10.00 | $10.00 | 0 |
| 2019-01-03 | $10.00 | $10.00 | 0 |
| 2019-01-02 | $10.00 | $10.00 | 0 |