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
- 2018-01-17 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 | $15.00 | $15.00 | 358 | — | — |
| 2019-12-30 | $14.55 | $14.55 | 2,574 | — | — |
| 2019-12-27 | $14.75 | $14.75 | 1,326 | — | — |
| 2019-12-26 | $15.05 | $15.05 | 1,620 | — | — |
| 2019-12-24 | $14.75 | $14.75 | 144 | — | — |
| 2019-12-23 | $15.50 | $15.50 | 1,066 | — | — |
| 2019-12-20 | $15.00 | $15.00 | 702 | — | — |
| 2019-12-19 | $15.00 | $15.00 | 768 | — | — |
| 2019-12-18 | $15.25 | $15.25 | 3,998 | — | — |
| 2019-12-17 | $15.65 | $15.65 | 2,942 | — | — |
| 2019-12-16 | $15.25 | $15.25 | 5,102 | — | — |
| 2019-12-13 | $14.75 | $14.75 | 770 | — | — |
| 2019-12-12 | $16.50 | $16.50 | 620 | — | — |
| 2019-12-11 | $15.75 | $15.75 | 796 | — | — |
| 2019-12-10 | $15.15 | $15.15 | 748 | — | — |
| 2019-12-09 | $15.00 | $15.00 | 3,668 | — | — |
| 2019-12-06 | $17.00 | $17.00 | 2,464 | — | — |
| 2019-12-05 | $15.40 | $15.40 | 4,134 | — | — |
| 2019-12-04 | $16.00 | $16.00 | 1,848 | — | — |
| 2019-12-03 | $15.75 | $15.75 | 1,188 | — | — |
| 2019-12-02 | $15.40 | $15.40 | 1,370 | — | — |
| 2019-11-29 | $15.65 | $15.65 | 84 | — | — |
| 2019-11-27 | $15.65 | $15.65 | 1,068 | — | — |
| 2019-11-26 | $15.25 | $15.25 | 1,108 | — | — |
| 2019-11-25 | $16.00 | $16.00 | 796 | — | — |
| 2019-11-22 | $16.50 | $16.50 | 1,836 | — | — |
| 2019-11-21 | $16.75 | $16.75 | 926 | — | — |
| 2019-11-20 | $17.90 | $17.90 | 2,868 | — | — |
| 2019-11-19 | $18.00 | $18.00 | 4,602 | — | — |
| 2019-11-18 | $17.75 | $17.75 | 18,154 | — | — |
| 2019-11-15 | $15.20 | $15.20 | 2,452 | — | — |
| 2019-11-14 | $14.25 | $14.25 | 706 | — | — |
| 2019-11-13 | $14.00 | $14.00 | 682 | — | — |
| 2019-11-12 | $13.25 | $13.25 | 500 | — | — |
| 2019-11-11 | $14.00 | $14.00 | 720 | — | — |
| 2019-11-08 | $14.65 | $14.65 | 436 | — | — |
| 2019-11-07 | $15.50 | $15.50 | 178 | — | — |
| 2019-11-06 | $15.45 | $15.45 | 188 | — | — |
| 2019-11-05 | $14.15 | $14.15 | 2,444 | — | — |
| 2019-11-04 | $15.60 | $15.60 | 796 | — | — |
| 2019-11-01 | $15.50 | $15.50 | 790 | — | — |
| 2019-10-31 | $13.60 | $13.60 | 1,100 | — | — |
| 2019-10-30 | $13.50 | $13.50 | 706 | — | — |
| 2019-10-29 | $15.50 | $15.50 | 164 | — | — |
| 2019-10-28 | $15.50 | $15.50 | 204 | — | — |
| 2019-10-25 | $15.60 | $15.60 | 174 | — | — |
| 2019-10-24 | $15.00 | $15.00 | 486 | — | — |
| 2019-10-23 | $16.75 | $16.75 | 330 | — | — |
| 2019-10-22 | $16.15 | $16.15 | 714 | — | — |
| 2019-10-21 | $17.85 | $17.85 | 1,254 | — | — |
| 2019-10-18 | $14.00 | $14.00 | 260 | — | — |
| 2019-10-17 | $16.00 | $16.00 | 1,068 | — | — |
| 2019-10-16 | $14.00 | $14.00 | 236 | — | — |
| 2019-10-15 | $16.00 | $16.00 | 1,736 | — | — |
| 2019-10-14 | $17.00 | $17.00 | 1,062 | — | — |
| 2019-10-11 | $16.75 | $16.75 | 118 | — | — |
| 2019-10-10 | $15.50 | $15.50 | 584 | — | — |
| 2019-10-09 | $17.50 | $17.50 | 318 | — | — |
| 2019-10-08 | $17.55 | $17.55 | 224 | — | — |
| 2019-10-07 | $17.50 | $17.50 | 1,468 | — | — |
| 2019-10-04 | $20.00 | $20.00 | 1,874 | — | — |
| 2019-10-03 | $17.95 | $17.95 | 2,008 | — | — |
| 2019-10-02 | $16.50 | $16.50 | 1,088 | — | — |
| 2019-10-01 | $17.40 | $17.40 | 780 | — | — |
| 2019-09-30 | $15.75 | $15.75 | 546 | — | — |
| 2019-09-27 | $15.00 | $15.00 | 970 | — | — |
| 2019-09-26 | $15.50 | $15.50 | 176 | — | — |
| 2019-09-25 | $15.50 | $15.50 | 286 | — | — |
| 2019-09-24 | $15.40 | $15.40 | 3,816 | — | — |
| 2019-09-23 | $17.00 | $17.00 | 3,430 | — | — |
| 2019-09-20 | $14.50 | $14.50 | 6,984 | — | — |
| 2019-09-19 | $13.55 | $13.55 | 3,640 | — | — |
| 2019-09-18 | $15.00 | $15.00 | 3,402 | — | — |
| 2019-09-17 | $16.75 | $16.75 | 1,062 | — | — |
| 2019-09-16 | $16.95 | $16.95 | 792 | — | — |
| 2019-09-13 | $17.00 | $17.00 | 3,972 | — | — |
| 2019-09-12 | $18.50 | $18.50 | 1,118 | — | — |
| 2019-09-11 | $17.50 | $17.50 | 1,538 | — | — |
| 2019-09-10 | $19.00 | $19.00 | 3,892 | — | — |
| 2019-09-09 | $19.00 | $19.00 | 6,580 | — | — |
| 2019-09-06 | $20.50 | $20.50 | 2,742 | — | — |
| 2019-09-05 | $20.50 | $20.50 | 660 | — | — |
| 2019-09-04 | $21.00 | $21.00 | 640 | — | — |
| 2019-09-03 | $23.50 | $23.50 | 1,334 | — | — |
| 2019-08-30 | $23.00 | $23.00 | 100 | — | — |
| 2019-08-29 | $23.50 | $23.50 | 1,992 | — | — |
| 2019-08-28 | $23.50 | $23.50 | 174 | — | — |
| 2019-08-27 | $24.50 | $24.50 | 670 | — | — |
| 2019-08-26 | $24.00 | $24.00 | 528 | — | — |
| 2019-08-23 | $25.00 | $25.00 | 522 | — | — |
| 2019-08-22 | $25.50 | $25.50 | 3,548 | — | — |
| 2019-08-21 | $23.60 | $23.60 | 506 | — | — |
| 2019-08-20 | $23.60 | $23.60 | 1,282 | — | — |
| 2019-08-19 | $24.00 | $24.00 | 1,030 | — | — |
| 2019-08-16 | $25.75 | $25.75 | 670 | — | — |
| 2019-08-15 | $24.45 | $24.45 | 1,778 | — | — |
| 2019-08-14 | $27.00 | $27.00 | 984 | — | — |
| 2019-08-13 | $28.50 | $28.50 | 644 | — | — |
| 2019-08-12 | $29.00 | $29.00 | 730 | — | — |
| 2019-08-09 | $28.35 | $28.35 | 442 | — | — |
| 2019-08-08 | $28.45 | $28.45 | 228 | — | — |
| 2019-08-07 | $29.00 | $29.00 | 524 | — | — |
| 2019-08-06 | $28.50 | $28.50 | 1,424 | — | — |
| 2019-08-05 | $29.50 | $29.50 | 1,720 | — | — |
| 2019-08-02 | $30.00 | $30.00 | 1,548 | — | — |
| 2019-08-01 | $30.00 | $30.00 | 740 | — | — |
| 2019-07-31 | $30.50 | $30.50 | 150 | — | — |
| 2019-07-30 | $31.00 | $31.00 | 1,372 | — | — |
| 2019-07-29 | $30.50 | $30.50 | 350 | — | — |
| 2019-07-26 | $30.00 | $30.00 | 618 | — | — |
| 2019-07-25 | $31.00 | $31.00 | 1,584 | — | — |
| 2019-07-24 | $33.25 | $33.25 | 2,290 | — | — |
| 2019-07-23 | $33.00 | $33.00 | 1,840 | — | — |
| 2019-07-22 | $33.00 | $33.00 | 1,760 | — | — |
| 2019-07-19 | $30.00 | $30.00 | 1,126 | — | — |
| 2019-07-18 | $29.00 | $29.00 | 700 | — | — |
| 2019-07-17 | $28.55 | $28.55 | 498 | — | — |
| 2019-07-16 | $27.25 | $27.25 | 516 | — | — |
| 2019-07-15 | $27.50 | $27.50 | 1,232 | — | — |
| 2019-07-12 | $27.00 | $27.00 | 1,642 | — | — |
| 2019-07-11 | $27.50 | $27.50 | 1,934 | — | — |
| 2019-07-10 | $28.00 | $28.00 | 592 | — | — |
| 2019-07-09 | $26.00 | $26.00 | 996 | — | — |
| 2019-07-08 | $26.00 | $26.00 | 614 | — | — |
| 2019-07-05 | $29.00 | $29.00 | 378 | — | — |
| 2019-07-03 | $27.05 | $27.05 | 864 | — | — |
| 2019-07-02 | $27.70 | $27.70 | 2,828 | — | — |
| 2019-07-01 | $27.50 | $27.50 | 3,124 | — | — |
| 2019-06-28 | $24.00 | $24.00 | 236 | — | — |
| 2019-06-27 | $25.00 | $25.00 | 748 | — | — |
| 2019-06-26 | $23.50 | $23.50 | 386 | — | — |
| 2019-06-25 | $25.00 | $25.00 | 1,318 | — | — |
| 2019-06-24 | $24.00 | $24.00 | 692 | — | — |
| 2019-06-21 | $22.75 | $22.75 | 46 | — | — |
| 2019-06-20 | $22.00 | $22.00 | 510 | — | — |
| 2019-06-19 | $24.00 | $24.00 | 656 | — | — |
| 2019-06-18 | $24.00 | $24.00 | 1,174 | — | — |
| 2019-06-17 | $22.00 | $22.00 | 430 | — | — |
| 2019-06-14 | $23.40 | $23.40 | 678 | — | — |
| 2019-06-13 | $24.50 | $24.50 | 1,418 | — | — |
| 2019-06-12 | $25.00 | $25.00 | 692 | — | — |
| 2019-06-11 | $25.00 | $25.00 | 132 | — | — |
| 2019-06-10 | $24.75 | $24.75 | 758 | — | — |
| 2019-06-07 | $25.50 | $25.50 | 1,974 | — | — |
| 2019-06-06 | $22.00 | $22.00 | 1,656 | — | — |
| 2019-06-05 | $22.00 | $22.00 | 7,188 | — | — |
| 2019-06-04 | $26.00 | $26.00 | 1,656 | — | — |
| 2019-06-03 | $27.00 | $27.00 | 540 | — | — |
| 2019-05-31 | $28.00 | $28.00 | 468 | — | — |
| 2019-05-30 | $28.50 | $28.50 | 728 | — | — |
| 2019-05-29 | $28.75 | $28.75 | 1,722 | — | — |
| 2019-05-28 | $28.30 | $28.30 | 170 | — | — |
| 2019-05-24 | $29.00 | $29.00 | 1,022 | — | — |
| 2019-05-23 | $28.50 | $28.50 | 214 | — | — |
| 2019-05-22 | $29.00 | $29.00 | 1,020 | — | — |
| 2019-05-21 | $29.00 | $29.00 | 2,018 | — | — |
| 2019-05-20 | $25.95 | $25.95 | 3,734 | — | — |
| 2019-05-17 | $29.25 | $29.25 | 1,642 | — | — |
| 2019-05-16 | $31.50 | $31.50 | 2,484 | — | — |
| 2019-05-15 | $34.50 | $34.50 | 1,864 | — | — |
| 2019-05-14 | $37.50 | $37.50 | 368 | — | — |
| 2019-05-13 | $39.00 | $39.00 | 978 | — | — |
| 2019-05-10 | $39.00 | $39.00 | 778 | — | — |
| 2019-05-09 | $39.00 | $39.00 | 596 | — | — |
| 2019-05-08 | $39.75 | $39.75 | 408 | — | — |
| 2019-05-07 | $40.00 | $40.00 | 962 | — | — |
| 2019-05-06 | $41.00 | $41.00 | 626 | — | — |
| 2019-05-03 | $40.45 | $40.45 | 734 | — | — |
| 2019-05-02 | $37.50 | $37.50 | 1,404 | — | — |
| 2019-05-01 | $39.75 | $39.75 | 738 | — | — |
| 2019-04-30 | $39.75 | $39.75 | 1,868 | — | — |
| 2019-04-29 | $41.60 | $41.60 | 1,622 | — | — |
| 2019-04-26 | $41.50 | $41.50 | 970 | — | — |
| 2019-04-25 | $41.25 | $41.25 | 382 | — | — |
| 2019-04-24 | $40.00 | $40.00 | 430 | — | — |
| 2019-04-23 | $39.05 | $39.05 | 1,272 | — | — |
| 2019-04-22 | $39.20 | $39.20 | 108 | — | — |
| 2019-04-18 | $40.00 | $40.00 | 2,056 | — | — |
| 2019-04-17 | $40.00 | $40.00 | 1,226 | — | — |
| 2019-04-16 | $40.00 | $40.00 | 2,304 | — | — |
| 2019-04-15 | $40.00 | $40.00 | 3,908 | — | — |
| 2019-04-12 | $39.75 | $39.75 | 5,674 | — | — |
| 2019-04-11 | $43.95 | $43.95 | 3,090 | — | — |
| 2019-04-10 | $43.25 | $43.25 | 7,434 | — | — |
| 2019-04-09 | $37.00 | $37.00 | 4,328 | — | — |
| 2019-04-08 | $32.50 | $32.50 | 1,864 | — | — |
| 2019-04-05 | $32.40 | $32.40 | 2,368 | — | — |
| 2019-04-04 | $32.00 | $32.00 | 1,196 | — | — |
| 2019-04-03 | $32.75 | $32.75 | 2,438 | — | — |
| 2019-04-02 | $30.95 | $30.95 | 1,044 | — | — |
| 2019-04-01 | $32.00 | $32.00 | 3,012 | — | — |
| 2019-03-29 | $31.45 | $31.45 | 2,142 | — | — |
| 2019-03-28 | $30.05 | $30.05 | 1,746 | — | — |
| 2019-03-27 | $30.95 | $30.95 | 3,504 | — | — |
| 2019-03-26 | $29.00 | $29.00 | 374 | — | — |
| 2019-03-25 | $29.15 | $29.15 | 1,516 | — | — |
| 2019-03-22 | $28.80 | $28.80 | 3,124 | — | — |
| 2019-03-21 | $29.40 | $29.40 | 1,348 | — | — |
| 2019-03-20 | $29.65 | $29.65 | 5,166 | — | — |
| 2019-03-19 | $26.40 | $26.40 | 1,172 | — | — |
| 2019-03-18 | $26.50 | $26.50 | 1,600 | — | — |
| 2019-03-15 | $26.25 | $26.25 | 976 | — | — |
| 2019-03-14 | $27.25 | $27.25 | 458 | — | — |
| 2019-03-13 | $26.05 | $26.05 | 468 | — | — |
| 2019-03-12 | $26.00 | $26.00 | 1,102 | — | — |
| 2019-03-11 | $26.60 | $26.60 | 666 | — | — |
| 2019-03-08 | $26.50 | $26.50 | 2,572 | — | — |
| 2019-03-07 | $25.95 | $25.95 | 1,718 | — | — |
| 2019-03-06 | $26.00 | $26.00 | 4,638 | — | — |
| 2019-03-05 | $27.50 | $27.50 | 904 | — | — |
| 2019-03-04 | $28.50 | $28.50 | 2,422 | — | — |
| 2019-03-01 | $30.00 | $30.00 | 4,686 | — | — |
| 2019-02-28 | $28.25 | $28.25 | 14,362 | — | — |
| 2019-02-27 | $23.00 | $23.00 | 1,280 | — | — |
| 2019-02-26 | $21.15 | $21.15 | 718 | — | — |
| 2019-02-25 | $22.00 | $22.00 | 538 | — | — |
| 2019-02-22 | $22.25 | $22.25 | 322 | — | — |
| 2019-02-21 | $22.25 | $22.25 | 248 | — | — |
| 2019-02-20 | $22.75 | $22.75 | 988 | — | — |
| 2019-02-19 | $22.05 | $22.05 | 1,140 | — | — |
| 2019-02-15 | $22.50 | $22.50 | 490 | — | — |
| 2019-02-14 | $22.50 | $22.50 | 1,444 | — | — |
| 2019-02-13 | $22.75 | $22.75 | 616 | — | — |
| 2019-02-12 | $22.00 | $22.00 | 358 | — | — |
| 2019-02-11 | $22.85 | $22.85 | 158 | — | — |
| 2019-02-08 | $23.50 | $23.50 | 1,132 | — | — |
| 2019-02-07 | $23.25 | $23.25 | 704 | — | — |
| 2019-02-06 | $23.00 | $23.00 | 1,864 | — | — |
| 2019-02-05 | $23.25 | $23.25 | 1,984 | — | — |
| 2019-02-04 | $25.00 | $25.00 | 1,116 | — | — |
| 2019-02-01 | $25.50 | $25.50 | 316 | — | — |
| 2019-01-31 | $27.45 | $27.45 | 376 | — | — |
| 2019-01-30 | $26.75 | $26.75 | 530 | — | — |
| 2019-01-29 | $26.70 | $26.70 | 1,686 | — | — |
| 2019-01-28 | $25.80 | $25.80 | 1,644 | — | — |
| 2019-01-25 | $25.00 | $25.00 | 816 | — | — |
| 2019-01-24 | $25.50 | $25.50 | 1,402 | — | — |
| 2019-01-23 | $24.00 | $24.00 | 2,778 | — | — |
| 2019-01-22 | $24.75 | $24.75 | 790 | — | — |
| 2019-01-18 | $23.90 | $23.90 | 2,588 | — | — |
| 2019-01-17 | $26.85 | $26.85 | 1,442 | — | — |
| 2019-01-16 | $27.00 | $27.00 | 1,704 | — | — |
| 2019-01-15 | $26.25 | $26.25 | 2,152 | — | — |
| 2019-01-14 | $28.50 | $28.50 | 842 | — | — |
| 2019-01-11 | $28.50 | $28.50 | 1,376 | — | — |
| 2019-01-10 | $27.75 | $27.75 | 1,526 | — | — |
| 2019-01-09 | $27.55 | $27.55 | 4,894 | — | — |
| 2019-01-08 | $26.75 | $26.75 | 1,404 | — | — |
| 2019-01-07 | $29.25 | $29.25 | 7,070 | — | — |
| 2019-01-04 | $31.00 | $31.00 | 5,306 | — | — |
| 2019-01-03 | $22.85 | $22.85 | 1,850 | — | — |
| 2019-01-02 | $21.15 | $21.15 | 2,200 | — | — |