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
- 2016-06-14 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 | $11.80 | $11.80 | 109,175 | — | — |
| 2019-12-30 | $10.52 | $10.52 | 48,060 | — | — |
| 2019-12-27 | $10.78 | $10.78 | 45,510 | — | — |
| 2019-12-26 | $10.98 | $10.98 | 73,335 | — | — |
| 2019-12-24 | $11.00 | $11.00 | 101,975 | — | — |
| 2019-12-23 | $11.60 | $11.60 | 295,490 | — | — |
| 2019-12-20 | $23.00 | $23.00 | 17,155 | — | — |
| 2019-12-19 | $23.20 | $23.20 | 24,365 | — | — |
| 2019-12-18 | $23.40 | $23.40 | 26,420 | — | — |
| 2019-12-17 | $23.40 | $23.40 | 15,885 | — | — |
| 2019-12-16 | $24.20 | $24.20 | 35,230 | — | — |
| 2019-12-13 | $24.80 | $24.80 | 75,235 | — | — |
| 2019-12-12 | $22.60 | $22.60 | 23,550 | — | — |
| 2019-12-11 | $22.60 | $22.60 | 22,205 | — | — |
| 2019-12-10 | $22.80 | $22.80 | 29,630 | — | — |
| 2019-12-09 | $23.20 | $23.20 | 39,055 | — | — |
| 2019-12-06 | $22.20 | $22.20 | 51,500 | — | — |
| 2019-12-05 | $24.60 | $24.60 | 40,585 | — | — |
| 2019-12-04 | $27.00 | $27.00 | 134,920 | — | — |
| 2019-12-03 | $31.80 | $31.80 | 309,380 | — | — |
| 2019-12-02 | $20.76 | $20.76 | 13,575 | — | — |
| 2019-11-29 | $20.80 | $20.80 | 5,650 | — | — |
| 2019-11-27 | $20.00 | $20.00 | 12,850 | — | — |
| 2019-11-26 | $20.30 | $20.30 | 7,455 | — | — |
| 2019-11-25 | $20.60 | $20.60 | 15,130 | — | — |
| 2019-11-22 | $21.20 | $21.20 | 6,990 | — | — |
| 2019-11-21 | $21.60 | $21.60 | 12,420 | — | — |
| 2019-11-20 | $21.00 | $21.00 | 6,975 | — | — |
| 2019-11-19 | $21.66 | $21.66 | 23,070 | — | — |
| 2019-11-18 | $21.00 | $21.00 | 10,690 | — | — |
| 2019-11-15 | $21.64 | $21.64 | 9,535 | — | — |
| 2019-11-14 | $22.90 | $22.90 | 10,110 | — | — |
| 2019-11-13 | $22.60 | $22.60 | 11,065 | — | — |
| 2019-11-12 | $24.48 | $24.48 | 5,905 | — | — |
| 2019-11-11 | $24.40 | $24.40 | 8,235 | — | — |
| 2019-11-08 | $24.80 | $24.80 | 9,770 | — | — |
| 2019-11-07 | $24.40 | $24.40 | 10,210 | — | — |
| 2019-11-06 | $26.00 | $26.00 | 4,575 | — | — |
| 2019-11-05 | $27.20 | $27.20 | 4,400 | — | — |
| 2019-11-04 | $26.60 | $26.60 | 8,240 | — | — |
| 2019-11-01 | $25.40 | $25.40 | 16,150 | — | — |
| 2019-10-31 | $26.20 | $26.20 | 9,790 | — | — |
| 2019-10-30 | $24.26 | $24.26 | 3,260 | — | — |
| 2019-10-29 | $24.20 | $24.20 | 4,130 | — | — |
| 2019-10-28 | $23.80 | $23.80 | 7,350 | — | — |
| 2019-10-25 | $24.80 | $24.80 | 5,265 | — | — |
| 2019-10-24 | $24.40 | $24.40 | 7,115 | — | — |
| 2019-10-23 | $24.40 | $24.40 | 9,250 | — | — |
| 2019-10-22 | $25.60 | $25.60 | 4,185 | — | — |
| 2019-10-21 | $25.20 | $25.20 | 5,570 | — | — |
| 2019-10-18 | $26.60 | $26.60 | 3,760 | — | — |
| 2019-10-17 | $26.00 | $26.00 | 5,200 | — | — |
| 2019-10-16 | $27.20 | $27.20 | 4,840 | — | — |
| 2019-10-15 | $28.00 | $28.00 | 8,385 | — | — |
| 2019-10-14 | $26.20 | $26.20 | 3,890 | — | — |
| 2019-10-11 | $26.60 | $26.60 | 4,450 | — | — |
| 2019-10-10 | $24.80 | $24.80 | 9,870 | — | — |
| 2019-10-09 | $26.00 | $26.00 | 9,410 | — | — |
| 2019-10-08 | $27.60 | $27.60 | 2,910 | — | — |
| 2019-10-07 | $27.40 | $27.40 | 9,175 | — | — |
| 2019-10-04 | $28.80 | $28.80 | 6,750 | — | — |
| 2019-10-03 | $28.00 | $28.00 | 6,200 | — | — |
| 2019-10-02 | $29.20 | $29.20 | 8,980 | — | — |
| 2019-10-01 | $29.80 | $29.80 | 4,840 | — | — |
| 2019-09-30 | $29.80 | $29.80 | 6,310 | — | — |
| 2019-09-27 | $28.40 | $28.40 | 9,955 | — | — |
| 2019-09-26 | $29.40 | $29.40 | 18,075 | — | — |
| 2019-09-25 | $31.60 | $31.60 | 8,225 | — | — |
| 2019-09-24 | $32.60 | $32.60 | 14,600 | — | — |
| 2019-09-23 | $33.60 | $33.60 | 5,605 | — | — |
| 2019-09-20 | $33.90 | $33.90 | 6,085 | — | — |
| 2019-09-19 | $33.00 | $33.00 | 9,815 | — | — |
| 2019-09-18 | $32.20 | $32.20 | 11,975 | — | — |
| 2019-09-17 | $34.28 | $34.28 | 22,735 | — | — |
| 2019-09-16 | $34.60 | $34.60 | 18,905 | — | — |
| 2019-09-13 | $35.20 | $35.20 | 16,620 | — | — |
| 2019-09-12 | $35.00 | $35.00 | 34,850 | — | — |
| 2019-09-11 | $35.40 | $35.40 | 82,625 | — | — |
| 2019-09-10 | $30.36 | $30.36 | 13,270 | — | — |
| 2019-09-09 | $29.60 | $29.60 | 12,410 | — | — |
| 2019-09-06 | $30.00 | $30.00 | 11,505 | — | — |
| 2019-09-05 | $28.00 | $28.00 | 10,070 | — | — |
| 2019-09-04 | $29.60 | $29.60 | 12,230 | — | — |
| 2019-09-03 | $30.80 | $30.80 | 13,275 | — | — |
| 2019-08-30 | $30.60 | $30.60 | 18,215 | — | — |
| 2019-08-29 | $33.60 | $33.60 | 34,420 | — | — |
| 2019-08-28 | $32.00 | $32.00 | 68,980 | — | — |
| 2019-08-27 | $26.40 | $26.40 | 19,450 | — | — |
| 2019-08-26 | $28.40 | $28.40 | 43,935 | — | — |
| 2019-08-23 | $32.40 | $32.40 | 11,820 | — | — |
| 2019-08-22 | $33.40 | $33.40 | 21,685 | — | — |
| 2019-08-21 | $36.60 | $36.60 | 16,995 | — | — |
| 2019-08-20 | $38.00 | $38.00 | 25,995 | — | — |
| 2019-08-19 | $39.00 | $39.00 | 8,045 | — | — |
| 2019-08-16 | $40.00 | $40.00 | 14,610 | — | — |
| 2019-08-15 | $41.00 | $41.00 | 7,685 | — | — |
| 2019-08-14 | $42.20 | $42.20 | 6,885 | — | — |
| 2019-08-13 | $42.80 | $42.80 | 17,330 | — | — |
| 2019-08-12 | $42.40 | $42.40 | 5,620 | — | — |
| 2019-08-09 | $42.20 | $42.20 | 5,430 | — | — |
| 2019-08-08 | $43.80 | $43.80 | 5,525 | — | — |
| 2019-08-07 | $44.40 | $44.40 | 9,280 | — | — |
| 2019-08-06 | $42.40 | $42.40 | 13,175 | — | — |
| 2019-08-05 | $43.00 | $43.00 | 11,235 | — | — |
| 2019-08-02 | $43.20 | $43.20 | 6,615 | — | — |
| 2019-08-01 | $42.80 | $42.80 | 25,545 | — | — |
| 2019-07-31 | $46.60 | $46.60 | 13,315 | — | — |
| 2019-07-30 | $46.80 | $46.80 | 8,510 | — | — |
| 2019-07-29 | $46.20 | $46.20 | 9,105 | — | — |
| 2019-07-26 | $47.00 | $47.00 | 15,680 | — | — |
| 2019-07-25 | $46.40 | $46.40 | 18,240 | — | — |
| 2019-07-24 | $48.00 | $48.00 | 23,075 | — | — |
| 2019-07-23 | $47.20 | $47.20 | 22,500 | — | — |
| 2019-07-22 | $49.20 | $49.20 | 36,395 | — | — |
| 2019-07-19 | $49.00 | $49.00 | 112,090 | — | — |
| 2019-07-18 | $52.60 | $52.60 | 1,415,540 | — | — |
| 2019-07-17 | $39.00 | $39.00 | 14,040 | — | — |
| 2019-07-16 | $40.40 | $40.40 | 7,540 | — | — |
| 2019-07-15 | $40.20 | $40.20 | 9,905 | — | — |
| 2019-07-12 | $42.20 | $42.20 | 8,115 | — | — |
| 2019-07-11 | $42.60 | $42.60 | 9,960 | — | — |
| 2019-07-10 | $43.00 | $43.00 | 8,105 | — | — |
| 2019-07-09 | $43.00 | $43.00 | 12,815 | — | — |
| 2019-07-08 | $46.00 | $46.00 | 18,755 | — | — |
| 2019-07-05 | $45.80 | $45.80 | 23,230 | — | — |
| 2019-07-03 | $45.40 | $45.40 | 35,435 | — | — |
| 2019-07-02 | $42.40 | $42.40 | 15,535 | — | — |
| 2019-07-01 | $41.80 | $41.80 | 12,055 | — | — |
| 2019-06-28 | $41.60 | $41.60 | 26,255 | — | — |
| 2019-06-27 | $40.80 | $40.80 | 13,350 | — | — |
| 2019-06-26 | $40.40 | $40.40 | 13,105 | — | — |
| 2019-06-25 | $41.00 | $41.00 | 14,355 | — | — |
| 2019-06-24 | $41.40 | $41.40 | 13,850 | — | — |
| 2019-06-21 | $41.20 | $41.20 | 22,895 | — | — |
| 2019-06-20 | $40.00 | $40.00 | 24,655 | — | — |
| 2019-06-19 | $40.80 | $40.80 | 31,535 | — | — |
| 2019-06-18 | $41.40 | $41.40 | 37,015 | — | — |
| 2019-06-17 | $43.20 | $43.20 | 45,185 | — | — |
| 2019-06-14 | $46.40 | $46.40 | 216,560 | — | — |
| 2019-06-13 | $38.40 | $38.40 | 18,310 | — | — |
| 2019-06-12 | $37.20 | $37.20 | 26,875 | — | — |
| 2019-06-11 | $38.40 | $38.40 | 30,445 | — | — |
| 2019-06-10 | $40.40 | $40.40 | 52,735 | — | — |
| 2019-06-07 | $38.00 | $38.00 | 90,490 | — | — |
| 2019-06-06 | $43.20 | $43.20 | 38,940 | — | — |
| 2019-06-05 | $41.80 | $41.80 | 95,420 | — | — |
| 2019-06-04 | $48.00 | $48.00 | 93,355 | — | — |
| 2019-06-03 | $51.60 | $51.60 | 314,495 | — | — |
| 2019-05-31 | $48.00 | $48.00 | 107,535 | — | — |
| 2019-05-30 | $52.60 | $52.60 | 148,625 | — | — |
| 2019-05-29 | $51.00 | $51.00 | 161,580 | — | — |
| 2019-05-28 | $57.20 | $57.20 | 549,705 | — | — |
| 2019-05-24 | $55.80 | $55.80 | 1,288,945 | — | — |
| 2019-05-23 | $39.20 | $39.20 | 314,435 | — | — |
| 2019-05-22 | $50.60 | $50.60 | 468,070 | — | — |
| 2019-05-21 | $62.00 | $62.00 | 1,086,990 | — | — |
| 2019-05-20 | $60.00 | $60.00 | 2,609,895 | — | — |
| 2019-05-17 | $42.00 | $42.00 | 3,832,535 | — | — |
| 2019-05-16 | $30.60 | $30.60 | 2,583,335 | — | — |
| 2019-05-15 | $18.20 | $18.20 | 97,615 | — | — |
| 2019-05-14 | $20.60 | $20.60 | 37,040 | — | — |
| 2019-05-13 | $21.80 | $21.80 | 53,705 | — | — |
| 2019-05-10 | $24.00 | $24.00 | 21,525 | — | — |
| 2019-05-09 | $24.80 | $24.80 | 20,070 | — | — |
| 2019-05-08 | $25.60 | $25.60 | 16,860 | — | — |
| 2019-05-07 | $25.40 | $25.40 | 28,960 | — | — |
| 2019-05-06 | $27.00 | $27.00 | 46,745 | — | — |
| 2019-05-03 | $25.00 | $25.00 | 25,165 | — | — |
| 2019-05-02 | $25.20 | $25.20 | 56,565 | — | — |
| 2019-05-01 | $25.00 | $25.00 | 51,760 | — | — |
| 2019-04-30 | $25.20 | $25.20 | 53,190 | — | — |
| 2019-04-29 | $26.80 | $26.80 | 28,575 | — | — |
| 2019-04-26 | $28.20 | $28.20 | 60,055 | — | — |
| 2019-04-25 | $26.40 | $26.40 | 58,555 | — | — |
| 2019-04-24 | $28.60 | $28.60 | 82,555 | — | — |
| 2019-04-23 | $31.00 | $31.00 | 88,550 | — | — |
| 2019-04-22 | $31.80 | $31.80 | 53,945 | — | — |
| 2019-04-18 | $31.80 | $31.80 | 110,295 | — | — |
| 2019-04-17 | $31.80 | $31.80 | 33,060 | — | — |
| 2019-04-16 | $30.60 | $30.60 | 16,015 | — | — |
| 2019-04-15 | $31.20 | $31.20 | 108,565 | — | — |
| 2019-04-12 | $32.70 | $32.70 | 40,245 | — | — |
| 2019-04-11 | $31.40 | $31.40 | 70,840 | — | — |
| 2019-04-10 | $34.60 | $34.60 | 185,350 | — | — |
| 2019-04-09 | $63.00 | $63.00 | 32,010 | — | — |
| 2019-04-08 | $95.60 | $95.60 | 11,815 | — | — |
| 2019-04-05 | $122.20 | $122.20 | 5,680 | — | — |
| 2019-04-04 | $153.60 | $153.60 | 1,685 | — | — |
| 2019-04-03 | $136.00 | $136.00 | 1,780 | — | — |
| 2019-04-02 | $146.00 | $146.00 | 405 | — | — |
| 2019-04-01 | $150.00 | $150.00 | 745 | — | — |
| 2019-03-29 | $148.00 | $148.00 | 905 | — | — |
| 2019-03-28 | $149.00 | $149.00 | 625 | — | — |
| 2019-03-27 | $152.60 | $152.60 | 1,585 | — | — |
| 2019-03-26 | $136.60 | $136.60 | 1,290 | — | — |
| 2019-03-25 | $134.00 | $134.00 | 1,810 | — | — |
| 2019-03-22 | $157.00 | $157.00 | 590 | — | — |
| 2019-03-21 | $168.50 | $168.50 | 2,775 | — | — |
| 2019-03-20 | $138.60 | $138.60 | 1,335 | — | — |
| 2019-03-19 | $143.00 | $143.00 | 545 | — | — |
| 2019-03-18 | $141.60 | $141.60 | 3,375 | — | — |
| 2019-03-15 | $155.20 | $155.20 | 2,430 | — | — |
| 2019-03-14 | $152.00 | $152.00 | 527 | — | — |
| 2019-03-13 | $155.20 | $155.20 | 379 | — | — |
| 2019-03-12 | $148.80 | $148.80 | 620 | — | — |
| 2019-03-11 | $156.80 | $156.80 | 370 | — | — |
| 2019-03-08 | $155.20 | $155.20 | 390 | — | — |
| 2019-03-07 | $149.60 | $149.60 | 1,479 | — | — |
| 2019-03-06 | $166.40 | $166.40 | 1,083 | — | — |
| 2019-03-05 | $167.52 | $167.52 | 649 | — | — |
| 2019-03-04 | $179.20 | $179.20 | 1,061 | — | — |
| 2019-03-01 | $172.80 | $172.80 | 586 | — | — |
| 2019-02-28 | $177.60 | $177.60 | 704 | — | — |
| 2019-02-27 | $172.80 | $172.80 | 878 | — | — |
| 2019-02-26 | $168.00 | $168.00 | 711 | — | — |
| 2019-02-25 | $172.80 | $172.80 | 1,106 | — | — |
| 2019-02-22 | $176.00 | $176.00 | 828 | — | — |
| 2019-02-21 | $176.00 | $176.00 | 2,949 | — | — |
| 2019-02-20 | $192.00 | $192.00 | 1,281 | — | — |
| 2019-02-19 | $211.20 | $211.20 | 1,816 | — | — |
| 2019-02-15 | $211.20 | $211.20 | 6,336 | — | — |
| 2019-02-14 | $204.80 | $204.80 | 14,626 | — | — |
| 2019-02-13 | $164.80 | $164.80 | 1,938 | — | — |
| 2019-02-12 | $172.80 | $172.80 | 6,076 | — | — |
| 2019-02-11 | $166.40 | $166.40 | 39,538 | — | — |
| 2019-02-08 | $147.20 | $147.20 | 1,581 | — | — |
| 2019-02-07 | $143.84 | $143.84 | 879 | — | — |
| 2019-02-06 | $134.56 | $134.56 | 649 | — | — |
| 2019-02-05 | $122.88 | $122.88 | 440 | — | — |
| 2019-02-04 | $126.40 | $126.40 | 720 | — | — |
| 2019-02-01 | $123.20 | $123.20 | 373 | — | — |
| 2019-01-31 | $122.40 | $122.40 | 453 | — | — |
| 2019-01-30 | $115.68 | $115.68 | 296 | — | — |
| 2019-01-29 | $116.80 | $116.80 | 369 | — | — |
| 2019-01-28 | $116.80 | $116.80 | 929 | — | — |
| 2019-01-25 | $107.20 | $107.20 | 1,868 | — | — |
| 2019-01-24 | $106.24 | $106.24 | 908 | — | — |
| 2019-01-23 | $85.28 | $85.28 | 174 | — | — |
| 2019-01-22 | $109.76 | $109.76 | 523 | — | — |
| 2019-01-18 | $105.60 | $105.60 | 16 | — | — |
| 2019-01-17 | $105.60 | $105.60 | 236 | — | — |
| 2019-01-16 | $107.84 | $107.84 | 48 | — | — |
| 2019-01-15 | $106.40 | $106.40 | 189 | — | — |
| 2019-01-14 | $108.80 | $108.80 | 138 | — | — |
| 2019-01-11 | $108.96 | $108.96 | 69 | — | — |
| 2019-01-10 | $104.00 | $104.00 | 319 | — | — |
| 2019-01-09 | $112.00 | $112.00 | 196 | — | — |
| 2019-01-08 | $112.00 | $112.00 | 636 | — | — |
| 2019-01-07 | $97.60 | $97.60 | 178 | — | — |
| 2019-01-04 | $97.60 | $97.60 | 386 | — | — |
| 2019-01-03 | $89.28 | $89.28 | 149 | — | — |
| 2019-01-02 | $88.00 | $88.00 | 139 | — | — |