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
- 2017-06-12 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 | $9.03 | $9.03 | 4,377 | — | — |
| 2019-12-30 | $9.12 | $9.12 | 6,217 | — | — |
| 2019-12-27 | $9.09 | $9.09 | 13,670 | — | — |
| 2019-12-26 | $9.00 | $9.00 | 21,520 | — | — |
| 2019-12-24 | $9.00 | $9.00 | 14,843 | — | — |
| 2019-12-23 | $10.14 | $10.14 | 20,607 | — | — |
| 2019-12-20 | $9.33 | $9.33 | 7,743 | — | — |
| 2019-12-19 | $9.54 | $9.54 | 9,157 | — | — |
| 2019-12-18 | $9.84 | $9.84 | 21,667 | — | — |
| 2019-12-17 | $12.00 | $12.00 | 14,477 | — | — |
| 2019-12-16 | $15.69 | $15.69 | 8,200 | — | — |
| 2019-12-13 | $14.10 | $14.10 | 903 | — | — |
| 2019-12-12 | $13.80 | $13.80 | 2,470 | — | — |
| 2019-12-11 | $14.40 | $14.40 | 1,877 | — | — |
| 2019-12-10 | $14.49 | $14.49 | 2,417 | — | — |
| 2019-12-09 | $13.80 | $13.80 | 1,673 | — | — |
| 2019-12-06 | $14.73 | $14.73 | 1,023 | — | — |
| 2019-12-05 | $14.82 | $14.82 | 2,453 | — | — |
| 2019-12-04 | $14.22 | $14.22 | 4,040 | — | — |
| 2019-12-03 | $14.70 | $14.70 | 1,913 | — | — |
| 2019-12-02 | $14.97 | $14.97 | 1,397 | — | — |
| 2019-11-29 | $15.60 | $15.60 | 647 | — | — |
| 2019-11-27 | $14.67 | $14.67 | 2,653 | — | — |
| 2019-11-26 | $15.30 | $15.30 | 3,347 | — | — |
| 2019-11-25 | $15.60 | $15.60 | 1,500 | — | — |
| 2019-11-22 | $15.60 | $15.60 | 883 | — | — |
| 2019-11-21 | $15.30 | $15.30 | 840 | — | — |
| 2019-11-20 | $15.42 | $15.42 | 873 | — | — |
| 2019-11-19 | $15.84 | $15.84 | 1,410 | — | — |
| 2019-11-18 | $15.90 | $15.90 | 430 | — | — |
| 2019-11-15 | $15.27 | $15.27 | 1,943 | — | — |
| 2019-11-14 | $16.20 | $16.20 | 4,887 | — | — |
| 2019-11-13 | $16.11 | $16.11 | 7,677 | — | — |
| 2019-11-12 | $20.61 | $20.61 | 2,713 | — | — |
| 2019-11-11 | $20.40 | $20.40 | 1,770 | — | — |
| 2019-11-08 | $20.19 | $20.19 | 2,047 | — | — |
| 2019-11-07 | $19.44 | $19.44 | 1,990 | — | — |
| 2019-11-06 | $19.50 | $19.50 | 1,093 | — | — |
| 2019-11-05 | $18.90 | $18.90 | 623 | — | — |
| 2019-11-04 | $19.44 | $19.44 | 1,610 | — | — |
| 2019-11-01 | $18.90 | $18.90 | 867 | — | — |
| 2019-10-31 | $18.33 | $18.33 | 783 | — | — |
| 2019-10-30 | $18.15 | $18.15 | 1,010 | — | — |
| 2019-10-29 | $17.88 | $17.88 | 1,727 | — | — |
| 2019-10-28 | $18.33 | $18.33 | 4,143 | — | — |
| 2019-10-25 | $18.30 | $18.30 | 1,843 | — | — |
| 2019-10-24 | $18.90 | $18.90 | 537 | — | — |
| 2019-10-23 | $18.78 | $18.78 | 423 | — | — |
| 2019-10-22 | $18.60 | $18.60 | 2,867 | — | — |
| 2019-10-21 | $18.00 | $18.00 | 1,833 | — | — |
| 2019-10-18 | $20.07 | $20.07 | 8,453 | — | — |
| 2019-10-17 | $18.30 | $18.30 | 350 | — | — |
| 2019-10-16 | $18.90 | $18.90 | 370 | — | — |
| 2019-10-15 | $18.30 | $18.30 | 1,810 | — | — |
| 2019-10-14 | $19.20 | $19.20 | 337 | — | — |
| 2019-10-11 | $18.33 | $18.33 | 627 | — | — |
| 2019-10-10 | $18.00 | $18.00 | 477 | — | — |
| 2019-10-09 | $17.10 | $17.10 | 713 | — | — |
| 2019-10-08 | $17.70 | $17.70 | 580 | — | — |
| 2019-10-07 | $17.85 | $17.85 | 1,300 | — | — |
| 2019-10-04 | $18.30 | $18.30 | 2,903 | — | — |
| 2019-10-03 | $16.80 | $16.80 | 3,097 | — | — |
| 2019-10-02 | $18.00 | $18.00 | 3,273 | — | — |
| 2019-10-01 | $18.18 | $18.18 | 1,870 | — | — |
| 2019-09-30 | $18.45 | $18.45 | 6,823 | — | — |
| 2019-09-27 | $21.93 | $21.93 | 333 | — | — |
| 2019-09-26 | $22.08 | $22.08 | 1,927 | — | — |
| 2019-09-25 | $21.78 | $21.78 | 1,487 | — | — |
| 2019-09-24 | $23.16 | $23.16 | 2,310 | — | — |
| 2019-09-23 | $22.65 | $22.65 | 1,450 | — | — |
| 2019-09-20 | $23.67 | $23.67 | 1,510 | — | — |
| 2019-09-19 | $23.43 | $23.43 | 1,103 | — | — |
| 2019-09-18 | $23.43 | $23.43 | 550 | — | — |
| 2019-09-17 | $22.80 | $22.80 | 2,327 | — | — |
| 2019-09-16 | $23.40 | $23.40 | 1,530 | — | — |
| 2019-09-13 | $24.00 | $24.00 | 1,467 | — | — |
| 2019-09-12 | $22.89 | $22.89 | 9,333 | — | — |
| 2019-09-11 | $23.25 | $23.25 | 1,567 | — | — |
| 2019-09-10 | $22.50 | $22.50 | 1,667 | — | — |
| 2019-09-09 | $20.91 | $20.91 | 4,910 | — | — |
| 2019-09-06 | $22.59 | $22.59 | 590 | — | — |
| 2019-09-05 | $22.44 | $22.44 | 2,030 | — | — |
| 2019-09-04 | $22.95 | $22.95 | 1,017 | — | — |
| 2019-09-03 | $23.46 | $23.46 | 1,323 | — | — |
| 2019-08-30 | $23.55 | $23.55 | 1,293 | — | — |
| 2019-08-29 | $23.28 | $23.28 | 1,613 | — | — |
| 2019-08-28 | $22.80 | $22.80 | 4,997 | — | — |
| 2019-08-27 | $22.71 | $22.71 | 2,110 | — | — |
| 2019-08-26 | $22.50 | $22.50 | 5,483 | — | — |
| 2019-08-23 | $24.42 | $24.42 | 6,500 | — | — |
| 2019-08-22 | $25.20 | $25.20 | 16,997 | — | — |
| 2019-08-21 | $24.90 | $24.90 | 432,213 | — | — |
| 2019-08-20 | $21.30 | $21.30 | 570 | — | — |
| 2019-08-19 | $21.00 | $21.00 | 883 | — | — |
| 2019-08-16 | $20.10 | $20.10 | 1,277 | — | — |
| 2019-08-15 | $21.30 | $21.30 | 2,237 | — | — |
| 2019-08-14 | $21.36 | $21.36 | 977 | — | — |
| 2019-08-13 | $22.65 | $22.65 | 527 | — | — |
| 2019-08-12 | $22.77 | $22.77 | 827 | — | — |
| 2019-08-09 | $23.28 | $23.28 | 1,773 | — | — |
| 2019-08-08 | $24.45 | $24.45 | 2,117 | — | — |
| 2019-08-07 | $23.46 | $23.46 | 1,970 | — | — |
| 2019-08-06 | $24.30 | $24.30 | 260 | — | — |
| 2019-08-05 | $24.60 | $24.60 | 2,640 | — | — |
| 2019-08-02 | $25.14 | $25.14 | 2,183 | — | — |
| 2019-08-01 | $25.02 | $25.02 | 1,210 | — | — |
| 2019-07-31 | $25.20 | $25.20 | 9,163 | — | — |
| 2019-07-30 | $23.70 | $23.70 | 1,903 | — | — |
| 2019-07-29 | $21.84 | $21.84 | 430 | — | — |
| 2019-07-26 | $22.29 | $22.29 | 680 | — | — |
| 2019-07-25 | $21.90 | $21.90 | 1,277 | — | — |
| 2019-07-24 | $22.59 | $22.59 | 393 | — | — |
| 2019-07-23 | $22.50 | $22.50 | 2,090 | — | — |
| 2019-07-22 | $21.54 | $21.54 | 1,650 | — | — |
| 2019-07-19 | $23.10 | $23.10 | 317 | — | — |
| 2019-07-18 | $23.10 | $23.10 | 257 | — | — |
| 2019-07-17 | $22.20 | $22.20 | 4,233 | — | — |
| 2019-07-16 | $24.30 | $24.30 | 2,830 | — | — |
| 2019-07-15 | $22.80 | $22.80 | 533 | — | — |
| 2019-07-12 | $22.41 | $22.41 | 920 | — | — |
| 2019-07-11 | $22.95 | $22.95 | 703 | — | — |
| 2019-07-10 | $22.50 | $22.50 | 610 | — | — |
| 2019-07-09 | $21.45 | $21.45 | 243 | — | — |
| 2019-07-08 | $21.15 | $21.15 | 317 | — | — |
| 2019-07-05 | $22.50 | $22.50 | 447 | — | — |
| 2019-07-03 | $21.30 | $21.30 | 363 | — | — |
| 2019-07-02 | $21.99 | $21.99 | 327 | — | — |
| 2019-07-01 | $21.60 | $21.60 | 1,497 | — | — |
| 2019-06-28 | $21.00 | $21.00 | 2,753 | — | — |
| 2019-06-27 | $22.20 | $22.20 | 1,817 | — | — |
| 2019-06-26 | $22.80 | $22.80 | 1,880 | — | — |
| 2019-06-25 | $24.60 | $24.60 | 293 | — | — |
| 2019-06-24 | $23.55 | $23.55 | 737 | — | — |
| 2019-06-21 | $24.60 | $24.60 | 1,080 | — | — |
| 2019-06-20 | $25.80 | $25.80 | 3,290 | — | — |
| 2019-06-19 | $24.30 | $24.30 | 1,290 | — | — |
| 2019-06-18 | $25.56 | $25.56 | 1,387 | — | — |
| 2019-06-17 | $24.30 | $24.30 | 4,427 | — | — |
| 2019-06-14 | $23.10 | $23.10 | 863 | — | — |
| 2019-06-13 | $22.20 | $22.20 | 1,573 | — | — |
| 2019-06-12 | $22.80 | $22.80 | 2,587 | — | — |
| 2019-06-11 | $23.31 | $23.31 | 2,523 | — | — |
| 2019-06-10 | $25.80 | $25.80 | 3,787 | — | — |
| 2019-06-07 | $25.14 | $25.14 | 957 | — | — |
| 2019-06-06 | $25.56 | $25.56 | 1,057 | — | — |
| 2019-06-05 | $27.00 | $27.00 | 1,557 | — | — |
| 2019-06-04 | $26.73 | $26.73 | 450 | — | — |
| 2019-06-03 | $26.46 | $26.46 | 1,697 | — | — |
| 2019-05-31 | $27.90 | $27.90 | 2,477 | — | — |
| 2019-05-30 | $27.33 | $27.33 | 1,107 | — | — |
| 2019-05-29 | $26.70 | $26.70 | 1,407 | — | — |
| 2019-05-28 | $26.70 | $26.70 | 873 | — | — |
| 2019-05-24 | $27.15 | $27.15 | 3,570 | — | — |
| 2019-05-23 | $27.30 | $27.30 | 2,087 | — | — |
| 2019-05-22 | $28.35 | $28.35 | 1,520 | — | — |
| 2019-05-21 | $29.67 | $29.67 | 2,087 | — | — |
| 2019-05-20 | $29.10 | $29.10 | 2,657 | — | — |
| 2019-05-17 | $27.90 | $27.90 | 10,053 | — | — |
| 2019-05-16 | $30.90 | $30.90 | 2,463 | — | — |
| 2019-05-15 | $31.50 | $31.50 | 11,373 | — | — |
| 2019-05-14 | $33.30 | $33.30 | 5,410 | — | — |
| 2019-05-13 | $36.30 | $36.30 | 6,123 | — | — |
| 2019-05-10 | $36.30 | $36.30 | 3,573 | — | — |
| 2019-05-09 | $37.20 | $37.20 | 4,177 | — | — |
| 2019-05-08 | $37.14 | $37.14 | 3,430 | — | — |
| 2019-05-07 | $36.60 | $36.60 | 2,243 | — | — |
| 2019-05-06 | $37.50 | $37.50 | 1,700 | — | — |
| 2019-05-03 | $37.50 | $37.50 | 3,047 | — | — |
| 2019-05-02 | $38.70 | $38.70 | 4,110 | — | — |
| 2019-05-01 | $36.60 | $36.60 | 10,897 | — | — |
| 2019-04-30 | $35.40 | $35.40 | 2,007 | — | — |
| 2019-04-29 | $35.70 | $35.70 | 1,577 | — | — |
| 2019-04-26 | $36.30 | $36.30 | 1,540 | — | — |
| 2019-04-25 | $35.79 | $35.79 | 2,207 | — | — |
| 2019-04-24 | $36.30 | $36.30 | 940 | — | — |
| 2019-04-23 | $36.60 | $36.60 | 1,357 | — | — |
| 2019-04-22 | $36.60 | $36.60 | 697 | — | — |
| 2019-04-18 | $36.30 | $36.30 | 1,870 | — | — |
| 2019-04-17 | $35.40 | $35.40 | 3,877 | — | — |
| 2019-04-16 | $35.70 | $35.70 | 7,783 | — | — |
| 2019-04-15 | $35.10 | $35.10 | 1,903 | — | — |
| 2019-04-12 | $35.55 | $35.55 | 733 | — | — |
| 2019-04-11 | $35.91 | $35.91 | 2,147 | — | — |
| 2019-04-10 | $35.70 | $35.70 | 1,317 | — | — |
| 2019-04-09 | $36.00 | $36.00 | 1,567 | — | — |
| 2019-04-08 | $36.48 | $36.48 | 9,760 | — | — |
| 2019-04-05 | $35.70 | $35.70 | 737 | — | — |
| 2019-04-04 | $35.40 | $35.40 | 1,857 | — | — |
| 2019-04-03 | $35.10 | $35.10 | 3,500 | — | — |
| 2019-04-02 | $34.80 | $34.80 | 5,007 | — | — |
| 2019-04-01 | $35.40 | $35.40 | 4,027 | — | — |
| 2019-03-29 | $36.00 | $36.00 | 1,393 | — | — |
| 2019-03-28 | $36.00 | $36.00 | 1,490 | — | — |
| 2019-03-27 | $35.40 | $35.40 | 3,150 | — | — |
| 2019-03-26 | $35.70 | $35.70 | 2,307 | — | — |
| 2019-03-25 | $37.50 | $37.50 | 4,017 | — | — |
| 2019-03-22 | $38.10 | $38.10 | 2,237 | — | — |
| 2019-03-21 | $37.80 | $37.80 | 2,173 | — | — |
| 2019-03-20 | $37.50 | $37.50 | 2,173 | — | — |
| 2019-03-19 | $38.10 | $38.10 | 5,247 | — | — |
| 2019-03-18 | $37.80 | $37.80 | 6,947 | — | — |
| 2019-03-15 | $38.10 | $38.10 | 2,437 | — | — |
| 2019-03-14 | $38.10 | $38.10 | 2,907 | — | — |
| 2019-03-13 | $38.40 | $38.40 | 3,377 | — | — |
| 2019-03-12 | $38.40 | $38.40 | 4,733 | — | — |
| 2019-03-11 | $38.40 | $38.40 | 2,607 | — | — |
| 2019-03-08 | $39.00 | $39.00 | 10,353 | — | — |
| 2019-03-07 | $36.00 | $36.00 | 4,957 | — | — |
| 2019-03-06 | $36.60 | $36.60 | 1,793 | — | — |
| 2019-03-05 | $38.40 | $38.40 | 1,393 | — | — |
| 2019-03-04 | $38.10 | $38.10 | 2,133 | — | — |
| 2019-03-01 | $37.50 | $37.50 | 2,360 | — | — |
| 2019-02-28 | $36.30 | $36.30 | 1,457 | — | — |
| 2019-02-27 | $37.20 | $37.20 | 3,660 | — | — |
| 2019-02-26 | $35.10 | $35.10 | 13,077 | — | — |
| 2019-02-25 | $37.77 | $37.77 | 4,727 | — | — |
| 2019-02-22 | $37.80 | $37.80 | 3,770 | — | — |
| 2019-02-21 | $38.10 | $38.10 | 1,657 | — | — |
| 2019-02-20 | $37.80 | $37.80 | 2,663 | — | — |
| 2019-02-19 | $40.20 | $40.20 | 3,057 | — | — |
| 2019-02-15 | $38.40 | $38.40 | 3,510 | — | — |
| 2019-02-14 | $38.10 | $38.10 | 2,020 | — | — |
| 2019-02-13 | $38.70 | $38.70 | 2,200 | — | — |
| 2019-02-12 | $38.10 | $38.10 | 8,960 | — | — |
| 2019-02-11 | $39.90 | $39.90 | 4,663 | — | — |
| 2019-02-08 | $40.50 | $40.50 | 20,903 | — | — |
| 2019-02-07 | $51.30 | $51.30 | 3,553 | — | — |
| 2019-02-06 | $52.20 | $52.20 | 900 | — | — |
| 2019-02-05 | $51.60 | $51.60 | 1,347 | — | — |
| 2019-02-04 | $51.90 | $51.90 | 1,227 | — | — |
| 2019-02-01 | $49.80 | $49.80 | 1,130 | — | — |
| 2019-01-31 | $50.40 | $50.40 | 1,193 | — | — |
| 2019-01-30 | $51.00 | $51.00 | 997 | — | — |
| 2019-01-29 | $50.10 | $50.10 | 1,027 | — | — |
| 2019-01-28 | $49.80 | $49.80 | 1,430 | — | — |
| 2019-01-25 | $50.10 | $50.10 | 673 | — | — |
| 2019-01-24 | $48.90 | $48.90 | 417 | — | — |
| 2019-01-23 | $48.00 | $48.00 | 2,237 | — | — |
| 2019-01-22 | $49.80 | $49.80 | 1,393 | — | — |
| 2019-01-18 | $52.20 | $52.20 | 660 | — | — |
| 2019-01-17 | $49.20 | $49.20 | 3,240 | — | — |
| 2019-01-16 | $52.50 | $52.50 | 4,283 | — | — |
| 2019-01-15 | $48.90 | $48.90 | 2,210 | — | — |
| 2019-01-14 | $46.80 | $46.80 | 433 | — | — |
| 2019-01-11 | $48.00 | $48.00 | 583 | — | — |
| 2019-01-10 | $45.90 | $45.90 | 2,210 | — | — |
| 2019-01-09 | $47.40 | $47.40 | 1,973 | — | — |
| 2019-01-08 | $45.06 | $45.06 | 5,217 | — | — |
| 2019-01-07 | $48.90 | $48.90 | 2,633 | — | — |
| 2019-01-04 | $45.90 | $45.90 | 1,053 | — | — |
| 2019-01-03 | $45.60 | $45.60 | 890 | — | — |
| 2019-01-02 | $46.50 | $46.50 | 1,573 | — | — |