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
- 2015-12-22 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 | $18.32 | $18.32 | 99,935 | — | — |
| 2019-12-30 | $18.24 | $18.24 | 64,335 | — | — |
| 2019-12-27 | $18.12 | $18.12 | 37,100 | — | — |
| 2019-12-26 | $18.58 | $18.58 | 33,465 | — | — |
| 2019-12-24 | $18.56 | $18.56 | 23,040 | — | — |
| 2019-12-23 | $18.04 | $18.04 | 69,510 | — | — |
| 2019-12-20 | $18.80 | $18.80 | 120,655 | — | — |
| 2019-12-19 | $19.06 | $19.06 | 27,595 | — | — |
| 2019-12-18 | $18.84 | $18.84 | 67,750 | — | — |
| 2019-12-17 | $18.64 | $18.64 | 57,590 | — | — |
| 2019-12-16 | $19.58 | $19.58 | 66,760 | — | — |
| 2019-12-13 | $19.68 | $19.68 | 76,710 | — | — |
| 2019-12-12 | $19.84 | $19.84 | 43,285 | — | — |
| 2019-12-11 | $19.78 | $19.78 | 47,275 | — | — |
| 2019-12-10 | $20.20 | $20.20 | 37,110 | — | — |
| 2019-12-09 | $19.42 | $19.42 | 46,490 | — | — |
| 2019-12-06 | $19.82 | $19.82 | 27,255 | — | — |
| 2019-12-05 | $19.32 | $19.32 | 38,215 | — | — |
| 2019-12-04 | $20.20 | $20.20 | 39,695 | — | — |
| 2019-12-03 | $20.00 | $20.00 | 67,690 | — | — |
| 2019-12-02 | $20.80 | $20.80 | 55,440 | — | — |
| 2019-11-29 | $20.80 | $20.80 | 56,615 | — | — |
| 2019-11-27 | $21.60 | $21.60 | 118,560 | — | — |
| 2019-11-26 | $20.40 | $20.40 | 160,765 | — | — |
| 2019-11-25 | $19.28 | $19.28 | 64,150 | — | — |
| 2019-11-22 | $19.20 | $19.20 | 77,045 | — | — |
| 2019-11-21 | $17.40 | $17.40 | 63,455 | — | — |
| 2019-11-20 | $16.80 | $16.80 | 63,045 | — | — |
| 2019-11-19 | $16.98 | $16.98 | 84,440 | — | — |
| 2019-11-18 | $17.20 | $17.20 | 53,930 | — | — |
| 2019-11-15 | $17.30 | $17.30 | 75,860 | — | — |
| 2019-11-14 | $17.40 | $17.40 | 74,115 | — | — |
| 2019-11-13 | $17.40 | $17.40 | 270,395 | — | — |
| 2019-11-12 | $20.40 | $20.40 | 159,295 | — | — |
| 2019-11-11 | $22.00 | $22.00 | 104,460 | — | — |
| 2019-11-08 | $22.20 | $22.20 | 77,405 | — | — |
| 2019-11-07 | $23.00 | $23.00 | 159,375 | — | — |
| 2019-11-06 | $25.20 | $25.20 | 148,175 | — | — |
| 2019-11-05 | $26.00 | $26.00 | 108,120 | — | — |
| 2019-11-04 | $25.80 | $25.80 | 138,680 | — | — |
| 2019-11-01 | $24.60 | $24.60 | 74,820 | — | — |
| 2019-10-31 | $23.40 | $23.40 | 60,925 | — | — |
| 2019-10-30 | $22.20 | $22.20 | 36,695 | — | — |
| 2019-10-29 | $22.40 | $22.40 | 70,660 | — | — |
| 2019-10-28 | $22.60 | $22.60 | 98,125 | — | — |
| 2019-10-25 | $22.40 | $22.40 | 110,735 | — | — |
| 2019-10-24 | $20.40 | $20.40 | 63,245 | — | — |
| 2019-10-23 | $20.20 | $20.20 | 49,910 | — | — |
| 2019-10-22 | $18.94 | $18.94 | 50,595 | — | — |
| 2019-10-21 | $19.84 | $19.84 | 68,890 | — | — |
| 2019-10-18 | $19.76 | $19.76 | 94,370 | — | — |
| 2019-10-17 | $18.90 | $18.90 | 38,580 | — | — |
| 2019-10-16 | $18.60 | $18.60 | 36,840 | — | — |
| 2019-10-15 | $18.40 | $18.40 | 82,925 | — | — |
| 2019-10-14 | $16.60 | $16.60 | 34,565 | — | — |
| 2019-10-11 | $17.20 | $17.20 | 33,155 | — | — |
| 2019-10-10 | $17.00 | $17.00 | 27,355 | — | — |
| 2019-10-09 | $17.64 | $17.64 | 51,865 | — | — |
| 2019-10-08 | $16.84 | $16.84 | 84,715 | — | — |
| 2019-10-07 | $18.26 | $18.26 | 44,470 | — | — |
| 2019-10-04 | $18.78 | $18.78 | 30,520 | — | — |
| 2019-10-03 | $18.74 | $18.74 | 54,030 | — | — |
| 2019-10-02 | $18.96 | $18.96 | 42,455 | — | — |
| 2019-10-01 | $18.86 | $18.86 | 36,350 | — | — |
| 2019-09-30 | $19.78 | $19.78 | 84,385 | — | — |
| 2019-09-27 | $20.00 | $20.00 | 34,305 | — | — |
| 2019-09-26 | $20.20 | $20.20 | 52,435 | — | — |
| 2019-09-25 | $21.20 | $21.20 | 47,965 | — | — |
| 2019-09-24 | $21.00 | $21.00 | 87,205 | — | — |
| 2019-09-23 | $21.40 | $21.40 | 64,560 | — | — |
| 2019-09-20 | $21.20 | $21.20 | 180,905 | — | — |
| 2019-09-19 | $21.60 | $21.60 | 50,980 | — | — |
| 2019-09-18 | $21.20 | $21.20 | 72,270 | — | — |
| 2019-09-17 | $21.40 | $21.40 | 90,560 | — | — |
| 2019-09-16 | $22.00 | $22.00 | 72,545 | — | — |
| 2019-09-13 | $22.20 | $22.20 | 47,250 | — | — |
| 2019-09-12 | $22.40 | $22.40 | 73,095 | — | — |
| 2019-09-11 | $22.60 | $22.60 | 125,505 | — | — |
| 2019-09-10 | $23.00 | $23.00 | 99,260 | — | — |
| 2019-09-09 | $22.20 | $22.20 | 53,505 | — | — |
| 2019-09-06 | $22.00 | $22.00 | 68,685 | — | — |
| 2019-09-05 | $21.20 | $21.20 | 66,140 | — | — |
| 2019-09-04 | $21.20 | $21.20 | 74,850 | — | — |
| 2019-09-03 | $19.48 | $19.48 | 89,695 | — | — |
| 2019-08-30 | $20.40 | $20.40 | 60,090 | — | — |
| 2019-08-29 | $20.60 | $20.60 | 203,585 | — | — |
| 2019-08-28 | $20.60 | $20.60 | 119,285 | — | — |
| 2019-08-27 | $20.80 | $20.80 | 85,480 | — | — |
| 2019-08-26 | $21.40 | $21.40 | 46,935 | — | — |
| 2019-08-23 | $21.00 | $21.00 | 44,815 | — | — |
| 2019-08-22 | $21.00 | $21.00 | 31,575 | — | — |
| 2019-08-21 | $21.60 | $21.60 | 50,060 | — | — |
| 2019-08-20 | $21.00 | $21.00 | 46,820 | — | — |
| 2019-08-19 | $21.20 | $21.20 | 64,520 | — | — |
| 2019-08-16 | $21.60 | $21.60 | 52,010 | — | — |
| 2019-08-15 | $21.00 | $21.00 | 85,770 | — | — |
| 2019-08-14 | $21.80 | $21.80 | 56,605 | — | — |
| 2019-08-13 | $22.40 | $22.40 | 98,860 | — | — |
| 2019-08-12 | $23.00 | $23.00 | 81,895 | — | — |
| 2019-08-09 | $23.40 | $23.40 | 219,755 | — | — |
| 2019-08-08 | $21.60 | $21.60 | 198,755 | — | — |
| 2019-08-07 | $21.60 | $21.60 | 85,580 | — | — |
| 2019-08-06 | $20.60 | $20.60 | 54,660 | — | — |
| 2019-08-05 | $21.60 | $21.60 | 58,035 | — | — |
| 2019-08-02 | $22.00 | $22.00 | 107,720 | — | — |
| 2019-08-01 | $21.60 | $21.60 | 108,860 | — | — |
| 2019-07-31 | $22.20 | $22.20 | 148,415 | — | — |
| 2019-07-30 | $23.40 | $23.40 | 66,015 | — | — |
| 2019-07-29 | $24.00 | $24.00 | 94,990 | — | — |
| 2019-07-26 | $24.00 | $24.00 | 158,620 | — | — |
| 2019-07-25 | $24.20 | $24.20 | 185,400 | — | — |
| 2019-07-24 | $24.00 | $24.00 | 107,240 | — | — |
| 2019-07-23 | $23.60 | $23.60 | 133,630 | — | — |
| 2019-07-22 | $23.60 | $23.60 | 210,585 | — | — |
| 2019-07-19 | $23.00 | $23.00 | 173,645 | — | — |
| 2019-07-18 | $22.00 | $22.00 | 567,375 | — | — |
| 2019-07-17 | $25.80 | $25.80 | 524,175 | — | — |
| 2019-07-16 | $33.60 | $33.60 | 37,905 | — | — |
| 2019-07-15 | $35.00 | $35.00 | 53,860 | — | — |
| 2019-07-12 | $32.40 | $32.40 | 91,575 | — | — |
| 2019-07-11 | $34.60 | $34.60 | 33,360 | — | — |
| 2019-07-10 | $36.00 | $36.00 | 60,400 | — | — |
| 2019-07-09 | $34.20 | $34.20 | 67,460 | — | — |
| 2019-07-08 | $34.80 | $34.80 | 58,800 | — | — |
| 2019-07-05 | $36.60 | $36.60 | 105,090 | — | — |
| 2019-07-03 | $37.80 | $37.80 | 29,455 | — | — |
| 2019-07-02 | $38.60 | $38.60 | 62,205 | — | — |
| 2019-07-01 | $38.80 | $38.80 | 79,355 | — | — |
| 2019-06-28 | $40.80 | $40.80 | 184,545 | — | — |
| 2019-06-27 | $39.00 | $39.00 | 43,505 | — | — |
| 2019-06-26 | $37.20 | $37.20 | 59,940 | — | — |
| 2019-06-25 | $38.60 | $38.60 | 37,575 | — | — |
| 2019-06-24 | $38.40 | $38.40 | 89,935 | — | — |
| 2019-06-21 | $40.20 | $40.20 | 56,065 | — | — |
| 2019-06-20 | $40.80 | $40.80 | 28,380 | — | — |
| 2019-06-19 | $41.20 | $41.20 | 31,190 | — | — |
| 2019-06-18 | $41.40 | $41.40 | 23,560 | — | — |
| 2019-06-17 | $41.20 | $41.20 | 51,725 | — | — |
| 2019-06-14 | $40.00 | $40.00 | 79,065 | — | — |
| 2019-06-13 | $42.60 | $42.60 | 80,825 | — | — |
| 2019-06-12 | $43.80 | $43.80 | 125,925 | — | — |
| 2019-06-11 | $40.20 | $40.20 | 52,260 | — | — |
| 2019-06-10 | $41.20 | $41.20 | 86,760 | — | — |
| 2019-06-07 | $38.00 | $38.00 | 382,535 | — | — |
| 2019-06-06 | $36.20 | $36.20 | 219,530 | — | — |
| 2019-06-05 | $37.60 | $37.60 | 47,170 | — | — |
| 2019-06-04 | $38.60 | $38.60 | 92,715 | — | — |
| 2019-06-03 | $38.00 | $38.00 | 43,110 | — | — |
| 2019-05-31 | $39.60 | $39.60 | 125,895 | — | — |
| 2019-05-30 | $39.40 | $39.40 | 60,120 | — | — |
| 2019-05-29 | $39.60 | $39.60 | 44,990 | — | — |
| 2019-05-28 | $40.80 | $40.80 | 51,495 | — | — |
| 2019-05-24 | $40.40 | $40.40 | 31,600 | — | — |
| 2019-05-23 | $40.60 | $40.60 | 43,920 | — | — |
| 2019-05-22 | $39.80 | $39.80 | 52,640 | — | — |
| 2019-05-21 | $41.80 | $41.80 | 37,815 | — | — |
| 2019-05-20 | $42.00 | $42.00 | 53,930 | — | — |
| 2019-05-17 | $41.40 | $41.40 | 44,190 | — | — |
| 2019-05-16 | $40.00 | $40.00 | 78,300 | — | — |
| 2019-05-15 | $42.40 | $42.40 | 48,680 | — | — |
| 2019-05-14 | $43.60 | $43.60 | 44,720 | — | — |
| 2019-05-13 | $40.60 | $40.60 | 58,605 | — | — |
| 2019-05-10 | $42.80 | $42.80 | 81,580 | — | — |
| 2019-05-09 | $47.20 | $47.20 | 71,885 | — | — |
| 2019-05-08 | $47.40 | $47.40 | 65,020 | — | — |
| 2019-05-07 | $47.00 | $47.00 | 57,265 | — | — |
| 2019-05-06 | $47.00 | $47.00 | 39,510 | — | — |
| 2019-05-03 | $47.80 | $47.80 | 67,005 | — | — |
| 2019-05-02 | $46.20 | $46.20 | 46,325 | — | — |
| 2019-05-01 | $47.40 | $47.40 | 41,630 | — | — |
| 2019-04-30 | $46.60 | $46.60 | 48,525 | — | — |
| 2019-04-29 | $49.00 | $49.00 | 78,245 | — | — |
| 2019-04-26 | $47.00 | $47.00 | 71,525 | — | — |
| 2019-04-25 | $46.20 | $46.20 | 71,550 | — | — |
| 2019-04-24 | $45.20 | $45.20 | 60,960 | — | — |
| 2019-04-23 | $43.60 | $43.60 | 53,070 | — | — |
| 2019-04-22 | $43.00 | $43.00 | 94,955 | — | — |
| 2019-04-18 | $39.00 | $39.00 | 93,940 | — | — |
| 2019-04-17 | $40.40 | $40.40 | 93,480 | — | — |
| 2019-04-16 | $43.00 | $43.00 | 61,460 | — | — |
| 2019-04-15 | $41.60 | $41.60 | 46,900 | — | — |
| 2019-04-12 | $41.60 | $41.60 | 60,100 | — | — |
| 2019-04-11 | $43.80 | $43.80 | 137,345 | — | — |
| 2019-04-10 | $40.60 | $40.60 | 71,405 | — | — |
| 2019-04-09 | $41.00 | $41.00 | 94,610 | — | — |
| 2019-04-08 | $43.00 | $43.00 | 70,405 | — | — |
| 2019-04-05 | $44.40 | $44.40 | 53,610 | — | — |
| 2019-04-04 | $45.00 | $45.00 | 96,215 | — | — |
| 2019-04-03 | $45.00 | $45.00 | 77,390 | — | — |
| 2019-04-02 | $45.00 | $45.00 | 98,345 | — | — |
| 2019-04-01 | $46.20 | $46.20 | 100,860 | — | — |
| 2019-03-29 | $49.00 | $49.00 | 83,015 | — | — |
| 2019-03-28 | $49.00 | $49.00 | 76,670 | — | — |
| 2019-03-27 | $51.60 | $51.60 | 98,850 | — | — |
| 2019-03-26 | $52.20 | $52.20 | 106,050 | — | — |
| 2019-03-25 | $52.20 | $52.20 | 90,210 | — | — |
| 2019-03-22 | $50.40 | $50.40 | 108,185 | — | — |
| 2019-03-21 | $52.80 | $52.80 | 90,165 | — | — |
| 2019-03-20 | $54.40 | $54.40 | 91,960 | — | — |
| 2019-03-19 | $53.20 | $53.20 | 82,485 | — | — |
| 2019-03-18 | $51.60 | $51.60 | 108,510 | — | — |
| 2019-03-15 | $51.60 | $51.60 | 139,035 | — | — |
| 2019-03-14 | $53.00 | $53.00 | 178,265 | — | — |
| 2019-03-13 | $59.40 | $59.40 | 125,840 | — | — |
| 2019-03-12 | $61.40 | $61.40 | 75,470 | — | — |
| 2019-03-11 | $62.40 | $62.40 | 136,480 | — | — |
| 2019-03-08 | $58.20 | $58.20 | 76,570 | — | — |
| 2019-03-07 | $58.80 | $58.80 | 86,450 | — | — |
| 2019-03-06 | $60.20 | $60.20 | 121,375 | — | — |
| 2019-03-05 | $64.20 | $64.20 | 110,530 | — | — |
| 2019-03-04 | $61.40 | $61.40 | 164,575 | — | — |
| 2019-03-01 | $65.40 | $65.40 | 149,465 | — | — |
| 2019-02-28 | $59.80 | $59.80 | 97,100 | — | — |
| 2019-02-27 | $57.80 | $57.80 | 100,930 | — | — |
| 2019-02-26 | $60.40 | $60.40 | 149,480 | — | — |
| 2019-02-25 | $59.20 | $59.20 | 193,070 | — | — |
| 2019-02-22 | $54.40 | $54.40 | 297,520 | — | — |
| 2019-02-21 | $53.60 | $53.60 | 249,995 | — | — |
| 2019-02-20 | $47.60 | $47.60 | 52,755 | — | — |
| 2019-02-19 | $47.00 | $47.00 | 32,845 | — | — |
| 2019-02-15 | $48.00 | $48.00 | 42,275 | — | — |
| 2019-02-14 | $46.60 | $46.60 | 55,605 | — | — |
| 2019-02-13 | $46.00 | $46.00 | 95,005 | — | — |
| 2019-02-12 | $47.80 | $47.80 | 75,250 | — | — |
| 2019-02-11 | $46.00 | $46.00 | 72,080 | — | — |
| 2019-02-08 | $46.00 | $46.00 | 54,390 | — | — |
| 2019-02-07 | $46.20 | $46.20 | 55,570 | — | — |
| 2019-02-06 | $47.20 | $47.20 | 65,675 | — | — |
| 2019-02-05 | $46.00 | $46.00 | 170,210 | — | — |
| 2019-02-04 | $47.20 | $47.20 | 187,460 | — | — |
| 2019-02-01 | $48.20 | $48.20 | 57,355 | — | — |
| 2019-01-31 | $50.20 | $50.20 | 52,115 | — | — |
| 2019-01-30 | $48.80 | $48.80 | 66,210 | — | — |
| 2019-01-29 | $49.20 | $49.20 | 67,730 | — | — |
| 2019-01-28 | $51.00 | $51.00 | 42,835 | — | — |
| 2019-01-25 | $54.00 | $54.00 | 42,620 | — | — |
| 2019-01-24 | $54.20 | $54.20 | 34,990 | — | — |
| 2019-01-23 | $52.60 | $52.60 | 51,205 | — | — |
| 2019-01-22 | $54.20 | $54.20 | 53,000 | — | — |
| 2019-01-18 | $54.60 | $54.60 | 42,580 | — | — |
| 2019-01-17 | $54.40 | $54.40 | 52,330 | — | — |
| 2019-01-16 | $51.60 | $51.60 | 26,955 | — | — |
| 2019-01-15 | $51.80 | $51.80 | 36,875 | — | — |
| 2019-01-14 | $49.80 | $49.80 | 65,085 | — | — |
| 2019-01-11 | $53.80 | $53.80 | 38,990 | — | — |
| 2019-01-10 | $53.20 | $53.20 | 44,190 | — | — |
| 2019-01-09 | $53.40 | $53.40 | 101,660 | — | — |
| 2019-01-08 | $57.60 | $57.60 | 60,460 | — | — |
| 2019-01-07 | $56.80 | $56.80 | 70,635 | — | — |
| 2019-01-04 | $56.60 | $56.60 | 84,195 | — | — |
| 2019-01-03 | $53.40 | $53.40 | 39,020 | — | — |
| 2019-01-02 | $53.80 | $53.80 | 78,510 | — | — |