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
- 2014-06-20 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 | $39.00 | $39.00 | 118,500 | — | — |
| 2019-12-30 | $39.15 | $39.15 | 31,500 | — | — |
| 2019-12-27 | $39.12 | $39.12 | 53,800 | — | — |
| 2019-12-26 | $39.22 | $39.22 | 60,600 | — | — |
| 2019-12-24 | $40.64 | $40.64 | 99,700 | — | — |
| 2019-12-23 | $42.36 | $42.36 | 128,800 | — | — |
| 2019-12-20 | $42.95 | $42.95 | 1,000,900 | — | — |
| 2019-12-19 | $43.47 | $43.47 | 454,000 | — | — |
| 2019-12-18 | $43.33 | $43.33 | 328,600 | — | — |
| 2019-12-17 | $41.93 | $41.93 | 402,100 | — | — |
| 2019-12-16 | $40.00 | $40.00 | 723,900 | — | — |
| 2019-12-13 | $34.14 | $34.14 | 90,500 | — | — |
| 2019-12-12 | $33.57 | $33.57 | 120,600 | — | — |
| 2019-12-11 | $34.04 | $34.04 | 226,200 | — | — |
| 2019-12-10 | $39.95 | $39.95 | 199,900 | — | — |
| 2019-12-09 | $41.77 | $41.77 | 121,500 | — | — |
| 2019-12-06 | $40.01 | $40.01 | 93,000 | — | — |
| 2019-12-05 | $42.00 | $42.00 | 358,200 | — | — |
| 2019-12-04 | $47.18 | $47.18 | 1,396,200 | — | — |
| 2019-12-03 | $34.46 | $34.46 | 75,300 | — | — |
| 2019-12-02 | $33.22 | $33.22 | 84,800 | — | — |
| 2019-11-29 | $32.17 | $32.17 | 43,100 | — | — |
| 2019-11-27 | $30.96 | $30.96 | 45,000 | — | — |
| 2019-11-26 | $30.35 | $30.35 | 102,500 | — | — |
| 2019-11-25 | $29.48 | $29.48 | 65,500 | — | — |
| 2019-11-22 | $29.00 | $29.00 | 31,900 | — | — |
| 2019-11-21 | $28.91 | $28.91 | 87,300 | — | — |
| 2019-11-20 | $27.72 | $27.72 | 110,900 | — | — |
| 2019-11-19 | $26.25 | $26.25 | 59,700 | — | — |
| 2019-11-18 | $24.95 | $24.95 | 51,600 | — | — |
| 2019-11-15 | $25.10 | $25.10 | 48,200 | — | — |
| 2019-11-14 | $25.50 | $25.50 | 35,600 | — | — |
| 2019-11-13 | $26.00 | $26.00 | 32,800 | — | — |
| 2019-11-12 | $26.28 | $26.28 | 107,400 | — | — |
| 2019-11-11 | $25.91 | $25.91 | 71,000 | — | — |
| 2019-11-08 | $26.19 | $26.19 | 55,700 | — | — |
| 2019-11-07 | $25.15 | $25.15 | 81,700 | — | — |
| 2019-11-06 | $25.48 | $25.48 | 42,200 | — | — |
| 2019-11-05 | $25.16 | $25.16 | 76,400 | — | — |
| 2019-11-04 | $27.13 | $27.13 | 93,800 | — | — |
| 2019-11-01 | $28.40 | $28.40 | 106,200 | — | — |
| 2019-10-31 | $28.00 | $28.00 | 273,600 | — | — |
| 2019-10-30 | $25.73 | $25.73 | 140,700 | — | — |
| 2019-10-29 | $26.50 | $26.50 | 157,800 | — | — |
| 2019-10-28 | $24.00 | $24.00 | 164,800 | — | — |
| 2019-10-25 | $22.64 | $22.64 | 147,600 | — | — |
| 2019-10-24 | $23.49 | $23.49 | 104,600 | — | — |
| 2019-10-23 | $25.72 | $25.72 | 53,800 | — | — |
| 2019-10-22 | $26.74 | $26.74 | 245,100 | — | — |
| 2019-10-21 | $30.00 | $30.00 | 403,900 | — | — |
| 2019-10-18 | $19.81 | $19.81 | 192,100 | — | — |
| 2019-10-17 | $18.99 | $18.99 | 305,600 | — | — |
| 2019-10-16 | $23.10 | $23.10 | 329,100 | — | — |
| 2019-10-15 | $26.20 | $26.20 | 2,248,300 | — | — |
| 2019-10-14 | $11.20 | $11.20 | 2,500 | — | — |
| 2019-10-11 | $10.85 | $10.85 | 8,100 | — | — |
| 2019-10-10 | $10.80 | $10.80 | 6,500 | — | — |
| 2019-10-09 | $11.00 | $11.00 | 27,600 | — | — |
| 2019-10-08 | $10.85 | $10.85 | 11,800 | — | — |
| 2019-10-07 | $10.40 | $10.40 | 6,500 | — | — |
| 2019-10-04 | $11.00 | $11.00 | 7,800 | — | — |
| 2019-10-03 | $10.99 | $10.99 | 15,700 | — | — |
| 2019-10-02 | $10.10 | $10.10 | 3,600 | — | — |
| 2019-10-01 | $10.25 | $10.25 | 5,400 | — | — |
| 2019-09-30 | $10.25 | $10.25 | 1,600 | — | — |
| 2019-09-27 | $10.40 | $10.40 | 15,825 | — | — |
| 2019-09-26 | $10.44 | $10.44 | 6,050 | — | — |
| 2019-09-25 | $10.88 | $10.88 | 8,950 | — | — |
| 2019-09-24 | $11.34 | $11.34 | 6,150 | — | — |
| 2019-09-23 | $11.36 | $11.36 | 4,925 | — | — |
| 2019-09-20 | $11.60 | $11.60 | 10,350 | — | — |
| 2019-09-19 | $11.40 | $11.40 | 2,825 | — | — |
| 2019-09-18 | $11.56 | $11.56 | 19,625 | — | — |
| 2019-09-17 | $11.48 | $11.48 | 6,825 | — | — |
| 2019-09-16 | $11.16 | $11.16 | 7,275 | — | — |
| 2019-09-13 | $11.00 | $11.00 | 10,425 | — | — |
| 2019-09-12 | $11.20 | $11.20 | 11,125 | — | — |
| 2019-09-11 | $10.80 | $10.80 | 6,375 | — | — |
| 2019-09-10 | $11.00 | $11.00 | 2,825 | — | — |
| 2019-09-09 | $11.00 | $11.00 | 9,850 | — | — |
| 2019-09-06 | $10.80 | $10.80 | 8,100 | — | — |
| 2019-09-05 | $10.28 | $10.28 | 2,025 | — | — |
| 2019-09-04 | $10.12 | $10.12 | 2,400 | — | — |
| 2019-09-03 | $10.60 | $10.60 | 10,225 | — | — |
| 2019-08-30 | $10.20 | $10.20 | 2,075 | — | — |
| 2019-08-29 | $9.96 | $9.96 | 1,800 | — | — |
| 2019-08-28 | $10.10 | $10.10 | 5,150 | — | — |
| 2019-08-27 | $10.40 | $10.40 | 8,275 | — | — |
| 2019-08-26 | $9.76 | $9.76 | 1,825 | — | — |
| 2019-08-23 | $9.88 | $9.88 | 1,825 | — | — |
| 2019-08-22 | $9.80 | $9.80 | 1,600 | — | — |
| 2019-08-21 | $9.24 | $9.24 | 1,750 | — | — |
| 2019-08-20 | $9.00 | $9.00 | 1,925 | — | — |
| 2019-08-19 | $9.06 | $9.06 | 12,400 | — | — |
| 2019-08-16 | $8.80 | $8.80 | 11,825 | — | — |
| 2019-08-15 | $9.20 | $9.20 | 8,900 | — | — |
| 2019-08-14 | $8.96 | $8.96 | 26,050 | — | — |
| 2019-08-13 | $8.88 | $8.88 | 8,750 | — | — |
| 2019-08-12 | $8.80 | $8.80 | 925 | — | — |
| 2019-08-09 | $8.96 | $8.96 | 6,625 | — | — |
| 2019-08-08 | $8.80 | $8.80 | 15,225 | — | — |
| 2019-08-07 | $8.36 | $8.36 | 3,475 | — | — |
| 2019-08-06 | $8.40 | $8.40 | 10,075 | — | — |
| 2019-08-05 | $8.60 | $8.60 | 21,550 | — | — |
| 2019-08-02 | $8.92 | $8.92 | 9,050 | — | — |
| 2019-08-01 | $8.80 | $8.80 | 6,400 | — | — |
| 2019-07-31 | $8.80 | $8.80 | 8,500 | — | — |
| 2019-07-30 | $8.52 | $8.52 | 5,625 | — | — |
| 2019-07-29 | $8.80 | $8.80 | 9,175 | — | — |
| 2019-07-26 | $9.00 | $9.00 | 1,025 | — | — |
| 2019-07-25 | $8.20 | $8.20 | 2,525 | — | — |
| 2019-07-24 | $7.60 | $7.60 | 5,550 | — | — |
| 2019-07-23 | $6.96 | $6.96 | 2,775 | — | — |
| 2019-07-22 | $6.76 | $6.76 | 1,975 | — | — |
| 2019-07-19 | $6.80 | $6.80 | 4,875 | — | — |
| 2019-07-18 | $6.88 | $6.88 | 9,350 | — | — |
| 2019-07-17 | $7.20 | $7.20 | 4,025 | — | — |
| 2019-07-16 | $7.48 | $7.48 | 7,200 | — | — |
| 2019-07-15 | $7.72 | $7.72 | 5,600 | — | — |
| 2019-07-12 | $6.84 | $6.84 | 1,875 | — | — |
| 2019-07-11 | $7.16 | $7.16 | 18,100 | — | — |
| 2019-07-10 | $8.00 | $8.00 | 8,525 | — | — |
| 2019-07-09 | $7.20 | $7.20 | 7,625 | — | — |
| 2019-07-08 | $7.20 | $7.20 | 6,950 | — | — |
| 2019-07-05 | $7.20 | $7.20 | 15,150 | — | — |
| 2019-07-03 | $7.28 | $7.28 | 6,300 | — | — |
| 2019-07-02 | $7.20 | $7.20 | 10,175 | — | — |
| 2019-07-01 | $7.28 | $7.28 | 5,200 | — | — |
| 2019-06-28 | $7.42 | $7.42 | 9,700 | — | — |
| 2019-06-27 | $7.76 | $7.76 | 7,575 | — | — |
| 2019-06-26 | $7.52 | $7.52 | 4,850 | — | — |
| 2019-06-25 | $7.76 | $7.76 | 7,425 | — | — |
| 2019-06-24 | $7.80 | $7.80 | 24,275 | — | — |
| 2019-06-21 | $8.40 | $8.40 | 31,125 | — | — |
| 2019-06-20 | $10.00 | $10.00 | 9,225 | — | — |
| 2019-06-19 | $10.80 | $10.80 | 4,700 | — | — |
| 2019-06-18 | $10.80 | $10.80 | 4,450 | — | — |
| 2019-06-17 | $10.64 | $10.64 | 16,750 | — | — |
| 2019-06-14 | $10.40 | $10.40 | 5,325 | — | — |
| 2019-06-13 | $10.60 | $10.60 | 2,900 | — | — |
| 2019-06-12 | $10.52 | $10.52 | 7,100 | — | — |
| 2019-06-11 | $10.36 | $10.36 | 3,925 | — | — |
| 2019-06-10 | $10.80 | $10.80 | 8,675 | — | — |
| 2019-06-07 | $10.96 | $10.96 | 4,200 | — | — |
| 2019-06-06 | $10.80 | $10.80 | 4,875 | — | — |
| 2019-06-05 | $10.52 | $10.52 | 8,450 | — | — |
| 2019-06-04 | $10.04 | $10.04 | 2,575 | — | — |
| 2019-06-03 | $10.60 | $10.60 | 3,275 | — | — |
| 2019-05-31 | $10.00 | $10.00 | 3,200 | — | — |
| 2019-05-30 | $10.12 | $10.12 | 1,525 | — | — |
| 2019-05-29 | $9.97 | $9.97 | 2,200 | — | — |
| 2019-05-28 | $10.24 | $10.24 | 13,075 | — | — |
| 2019-05-24 | $10.52 | $10.52 | 5,775 | — | — |
| 2019-05-23 | $9.20 | $9.20 | 2,700 | — | — |
| 2019-05-22 | $9.60 | $9.60 | 9,400 | — | — |
| 2019-05-21 | $10.82 | $10.82 | 48,875 | — | — |
| 2019-05-20 | $10.56 | $10.56 | 16,600 | — | — |
| 2019-05-17 | $8.48 | $8.48 | 5,700 | — | — |
| 2019-05-16 | $7.84 | $7.84 | 16,325 | — | — |
| 2019-05-15 | $7.32 | $7.32 | 3,450 | — | — |
| 2019-05-14 | $7.24 | $7.24 | 3,100 | — | — |
| 2019-05-13 | $7.00 | $7.00 | 6,775 | — | — |
| 2019-05-10 | $7.52 | $7.52 | 2,450 | — | — |
| 2019-05-09 | $7.22 | $7.22 | 14,225 | — | — |
| 2019-05-08 | $7.04 | $7.04 | 3,650 | — | — |
| 2019-05-07 | $7.19 | $7.19 | 6,375 | — | — |
| 2019-05-06 | $7.20 | $7.20 | 3,675 | — | — |
| 2019-05-03 | $6.92 | $6.92 | 5,750 | — | — |
| 2019-05-02 | $7.00 | $7.00 | 6,225 | — | — |
| 2019-05-01 | $7.28 | $7.28 | 11,950 | — | — |
| 2019-04-30 | $7.24 | $7.24 | 1,325 | — | — |
| 2019-04-29 | $7.32 | $7.32 | 3,775 | — | — |
| 2019-04-26 | $7.56 | $7.56 | 4,475 | — | — |
| 2019-04-25 | $7.32 | $7.32 | 5,775 | — | — |
| 2019-04-24 | $7.64 | $7.64 | 7,500 | — | — |
| 2019-04-23 | $7.28 | $7.28 | 9,800 | — | — |
| 2019-04-22 | $7.20 | $7.20 | 6,300 | — | — |
| 2019-04-18 | $7.60 | $7.60 | 2,625 | — | — |
| 2019-04-17 | $7.60 | $7.60 | 4,000 | — | — |
| 2019-04-16 | $6.92 | $6.92 | 3,850 | — | — |
| 2019-04-15 | $6.80 | $6.80 | 1,125 | — | — |
| 2019-04-12 | $6.80 | $6.80 | 5,650 | — | — |
| 2019-04-11 | $7.04 | $7.04 | 2,425 | — | — |
| 2019-04-10 | $6.56 | $6.56 | 1,525 | — | — |
| 2019-04-09 | $6.56 | $6.56 | 8,700 | — | — |
| 2019-04-08 | $5.80 | $5.80 | 17,350 | — | — |
| 2019-04-05 | $6.64 | $6.64 | 925 | — | — |
| 2019-04-04 | $6.48 | $6.48 | 625 | — | — |
| 2019-04-03 | $6.64 | $6.64 | 2,075 | — | — |
| 2019-04-02 | $6.60 | $6.60 | 5,300 | — | — |
| 2019-04-01 | $7.04 | $7.04 | 2,300 | — | — |
| 2019-03-29 | $7.08 | $7.08 | 7,200 | — | — |
| 2019-03-28 | $7.72 | $7.72 | 2,800 | — | — |
| 2019-03-27 | $7.88 | $7.88 | 9,625 | — | — |
| 2019-03-26 | $7.56 | $7.56 | 4,350 | — | — |
| 2019-03-25 | $7.28 | $7.28 | 1,500 | — | — |
| 2019-03-22 | $7.20 | $7.20 | 900 | — | — |
| 2019-03-21 | $7.20 | $7.20 | 16,825 | — | — |
| 2019-03-20 | $7.20 | $7.20 | 700 | — | — |
| 2019-03-19 | $7.20 | $7.20 | 2,800 | — | — |
| 2019-03-18 | $7.20 | $7.20 | 33,225 | — | — |
| 2019-03-15 | $7.32 | $7.32 | 1,450 | — | — |
| 2019-03-14 | $7.60 | $7.60 | 4,725 | — | — |
| 2019-03-13 | $7.28 | $7.28 | 1,825 | — | — |
| 2019-03-12 | $7.20 | $7.20 | 10,125 | — | — |
| 2019-03-11 | $7.12 | $7.12 | 1,500 | — | — |
| 2019-03-08 | $7.00 | $7.00 | 2,700 | — | — |
| 2019-03-07 | $7.20 | $7.20 | 11,300 | — | — |
| 2019-03-06 | $7.50 | $7.50 | 4,500 | — | — |
| 2019-03-05 | $6.60 | $6.60 | 5,025 | — | — |
| 2019-03-04 | $7.20 | $7.20 | 4,025 | — | — |
| 2019-03-01 | $5.44 | $5.44 | 2,975 | — | — |
| 2019-02-28 | $5.32 | $5.32 | 15,250 | — | — |
| 2019-02-27 | $5.20 | $5.20 | 2,725 | — | — |
| 2019-02-26 | $5.24 | $5.24 | 4,600 | — | — |
| 2019-02-25 | $5.20 | $5.20 | 11,150 | — | — |
| 2019-02-22 | $5.30 | $5.30 | 8,300 | — | — |
| 2019-02-21 | $5.20 | $5.20 | 4,675 | — | — |
| 2019-02-20 | $5.20 | $5.20 | 3,275 | — | — |
| 2019-02-19 | $5.32 | $5.32 | 3,250 | — | — |
| 2019-02-15 | $5.28 | $5.28 | 5,300 | — | — |
| 2019-02-14 | $4.68 | $4.68 | 4,700 | — | — |
| 2019-02-13 | $4.76 | $4.76 | 29,250 | — | — |
| 2019-02-12 | $5.20 | $5.20 | 4,525 | — | — |
| 2019-02-11 | $5.20 | $5.20 | 2,025 | — | — |
| 2019-02-08 | $5.24 | $5.24 | 7,975 | — | — |
| 2019-02-07 | $5.32 | $5.32 | 7,775 | — | — |
| 2019-02-06 | $5.20 | $5.20 | 10,775 | — | — |
| 2019-02-05 | $5.24 | $5.24 | 900 | — | — |
| 2019-02-04 | $5.24 | $5.24 | 2,200 | — | — |
| 2019-02-01 | $5.52 | $5.52 | 75 | — | — |
| 2019-01-31 | $5.52 | $5.52 | 550 | — | — |
| 2019-01-30 | $5.24 | $5.24 | 675 | — | — |
| 2019-01-29 | $5.04 | $5.04 | 2,400 | — | — |
| 2019-01-28 | $5.40 | $5.40 | 50 | — | — |
| 2019-01-25 | $5.00 | $5.00 | 6,975 | — | — |
| 2019-01-24 | $5.42 | $5.42 | 2,375 | — | — |
| 2019-01-23 | $5.24 | $5.24 | 525 | — | — |
| 2019-01-22 | $5.58 | $5.58 | 300 | — | — |
| 2019-01-18 | $5.40 | $5.40 | 1,150 | — | — |
| 2019-01-17 | $5.88 | $5.88 | 5,200 | — | — |
| 2019-01-16 | $5.30 | $5.30 | 1,125 | — | — |
| 2019-01-15 | $5.20 | $5.20 | 1,075 | — | — |
| 2019-01-14 | $5.00 | $5.00 | 3,325 | — | — |
| 2019-01-11 | $5.20 | $5.20 | 4,350 | — | — |
| 2019-01-10 | $4.84 | $4.84 | 3,425 | — | — |
| 2019-01-09 | $5.00 | $5.00 | 3,975 | — | — |
| 2019-01-08 | $4.88 | $4.88 | 975 | — | — |
| 2019-01-07 | $4.90 | $4.90 | 7,625 | — | — |
| 2019-01-04 | $4.68 | $4.68 | 2,825 | — | — |
| 2019-01-03 | $4.60 | $4.60 | 750 | — | — |
| 2019-01-02 | $4.60 | $4.60 | 2,475 | — | — |