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
- 2019-08-01 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 | $30.10 | $30.10 | 244,590 | — | — |
| 2019-12-30 | $24.80 | $24.80 | 153,640 | — | — |
| 2019-12-27 | $22.70 | $22.70 | 207,560 | — | — |
| 2019-12-26 | $23.90 | $23.90 | 85,980 | — | — |
| 2019-12-24 | $23.90 | $23.90 | 84,610 | — | — |
| 2019-12-23 | $23.70 | $23.70 | 93,510 | — | — |
| 2019-12-20 | $23.20 | $23.20 | 46,870 | — | — |
| 2019-12-19 | $24.00 | $24.00 | 48,190 | — | — |
| 2019-12-18 | $22.90 | $22.90 | 91,600 | — | — |
| 2019-12-17 | $25.50 | $25.50 | 59,770 | — | — |
| 2019-12-16 | $25.30 | $25.30 | 90,010 | — | — |
| 2019-12-13 | $25.20 | $25.20 | 126,080 | — | — |
| 2019-12-12 | $24.30 | $24.30 | 138,640 | — | — |
| 2019-12-11 | $22.30 | $22.30 | 95,630 | — | — |
| 2019-12-10 | $20.80 | $20.80 | 132,250 | — | — |
| 2019-12-09 | $22.90 | $22.90 | 178,530 | — | — |
| 2019-12-06 | $19.50 | $19.50 | 137,620 | — | — |
| 2019-12-05 | $20.90 | $20.90 | 136,830 | — | — |
| 2019-12-04 | $21.60 | $21.60 | 122,350 | — | — |
| 2019-12-03 | $23.00 | $23.00 | 65,670 | — | — |
| 2019-12-02 | $23.70 | $23.70 | 91,240 | — | — |
| 2019-11-29 | $24.20 | $24.20 | 31,510 | — | — |
| 2019-11-27 | $25.50 | $25.50 | 56,300 | — | — |
| 2019-11-26 | $26.50 | $26.50 | 66,300 | — | — |
| 2019-11-25 | $27.40 | $27.40 | 44,990 | — | — |
| 2019-11-22 | $29.80 | $29.80 | 53,660 | — | — |
| 2019-11-21 | $32.20 | $32.20 | 184,330 | — | — |
| 2019-11-20 | $27.80 | $27.80 | 79,460 | — | — |
| 2019-11-19 | $28.80 | $28.80 | 72,530 | — | — |
| 2019-11-18 | $28.10 | $28.10 | 88,640 | — | — |
| 2019-11-15 | $31.30 | $31.30 | 90,120 | — | — |
| 2019-11-14 | $32.60 | $32.60 | 194,570 | — | — |
| 2019-11-13 | $36.10 | $36.10 | 71,260 | — | — |
| 2019-11-12 | $38.10 | $38.10 | 81,100 | — | — |
| 2019-11-11 | $38.80 | $38.80 | 76,620 | — | — |
| 2019-11-08 | $38.00 | $38.00 | 92,430 | — | — |
| 2019-11-07 | $35.10 | $35.10 | 72,860 | — | — |
| 2019-11-06 | $32.10 | $32.10 | 98,470 | — | — |
| 2019-11-05 | $29.30 | $29.30 | 43,920 | — | — |
| 2019-11-04 | $29.70 | $29.70 | 63,000 | — | — |
| 2019-11-01 | $31.90 | $31.90 | 42,880 | — | — |
| 2019-10-31 | $32.50 | $32.50 | 57,070 | — | — |
| 2019-10-30 | $33.70 | $33.70 | 37,560 | — | — |
| 2019-10-29 | $35.30 | $35.30 | 58,320 | — | — |
| 2019-10-28 | $38.00 | $38.00 | 27,290 | — | — |
| 2019-10-25 | $39.40 | $39.40 | 23,030 | — | — |
| 2019-10-24 | $39.00 | $39.00 | 25,850 | — | — |
| 2019-10-23 | $40.80 | $40.80 | 39,660 | — | — |
| 2019-10-22 | $38.20 | $38.20 | 40,860 | — | — |
| 2019-10-21 | $39.10 | $39.10 | 59,500 | — | — |
| 2019-10-18 | $41.00 | $41.00 | 24,890 | — | — |
| 2019-10-17 | $42.00 | $42.00 | 61,610 | — | — |
| 2019-10-16 | $41.00 | $41.00 | 39,550 | — | — |
| 2019-10-15 | $44.80 | $44.80 | 62,090 | — | — |
| 2019-10-14 | $44.10 | $44.10 | 22,700 | — | — |
| 2019-10-11 | $44.60 | $44.60 | 56,300 | — | — |
| 2019-10-10 | $45.40 | $45.40 | 93,250 | — | — |
| 2019-10-09 | $52.20 | $52.20 | 211,210 | — | — |
| 2019-10-08 | $44.00 | $44.00 | 42,200 | — | — |
| 2019-10-07 | $45.20 | $45.20 | 88,120 | — | — |
| 2019-10-04 | $46.70 | $46.70 | 87,480 | — | — |
| 2019-10-03 | $49.70 | $49.70 | 260,130 | — | — |
| 2019-10-02 | $46.60 | $46.60 | 33,760 | — | — |
| 2019-10-01 | $48.80 | $48.80 | 36,720 | — | — |
| 2019-09-30 | $47.95 | $47.95 | 73,930 | — | — |
| 2019-09-27 | $41.10 | $41.10 | 89,330 | — | — |
| 2019-09-26 | $44.50 | $44.50 | 207,680 | — | — |
| 2019-09-25 | $56.10 | $56.10 | 174,150 | — | — |
| 2019-09-24 | $61.90 | $61.90 | 127,180 | — | — |
| 2019-09-23 | $67.00 | $67.00 | 115,550 | — | — |
| 2019-09-20 | $70.70 | $70.70 | 60,210 | — | — |
| 2019-09-19 | $75.00 | $75.00 | 36,220 | — | — |
| 2019-09-18 | $85.20 | $85.20 | 45,260 | — | — |
| 2019-09-17 | $87.70 | $87.70 | 52,460 | — | — |
| 2019-09-16 | $87.90 | $87.90 | 21,120 | — | — |
| 2019-09-13 | $87.50 | $87.50 | 45,700 | — | — |
| 2019-09-12 | $86.50 | $86.50 | 53,130 | — | — |
| 2019-09-11 | $86.70 | $86.70 | 80,590 | — | — |
| 2019-09-10 | $80.20 | $80.20 | 102,700 | — | — |
| 2019-09-09 | $77.10 | $77.10 | 50,240 | — | — |
| 2019-09-06 | $77.00 | $77.00 | 27,270 | — | — |
| 2019-09-05 | $80.30 | $80.30 | 26,710 | — | — |
| 2019-09-04 | $78.50 | $78.50 | 34,200 | — | — |
| 2019-09-03 | $82.10 | $82.10 | 65,120 | — | — |
| 2019-08-30 | $79.60 | $79.60 | 25,700 | — | — |
| 2019-08-29 | $78.60 | $78.60 | 60,050 | — | — |
| 2019-08-28 | $87.50 | $87.50 | 52,390 | — | — |
| 2019-08-27 | $89.50 | $89.50 | 71,310 | — | — |
| 2019-08-26 | $95.30 | $95.30 | 83,890 | — | — |
| 2019-08-23 | $96.40 | $96.40 | 33,350 | — | — |
| 2019-08-22 | $96.20 | $96.20 | 37,430 | — | — |
| 2019-08-21 | $100.10 | $100.10 | 46,790 | — | — |
| 2019-08-20 | $100.00 | $100.00 | 54,690 | — | — |
| 2019-08-19 | $104.50 | $104.50 | 136,290 | — | — |
| 2019-08-16 | $105.40 | $105.40 | 252,040 | — | — |
| 2019-08-15 | $110.80 | $110.80 | 109,980 | — | — |
| 2019-08-14 | $110.80 | $110.80 | 96,100 | — | — |
| 2019-08-13 | $103.90 | $103.90 | 78,880 | — | — |
| 2019-08-12 | $104.40 | $104.40 | 99,570 | — | — |
| 2019-08-09 | $115.00 | $115.00 | 61,530 | — | — |
| 2019-08-08 | $123.00 | $123.00 | 76,270 | — | — |
| 2019-08-07 | $128.50 | $128.50 | 161,120 | — | — |
| 2019-08-06 | $130.00 | $130.00 | 218,080 | — | — |
| 2019-08-05 | $117.00 | $117.00 | 220,670 | — | — |
| 2019-08-02 | $104.50 | $104.50 | 269,390 | — | — |
| 2019-08-01 | $84.80 | $84.80 | 931,440 | — | — |