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
- 2014-10-22 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 | $16.40 | $16.40 | 11,145 | — | — |
| 2019-12-30 | $17.60 | $17.60 | 17,415 | — | — |
| 2019-12-27 | $14.40 | $14.40 | 7,113 | — | — |
| 2019-12-26 | $13.20 | $13.20 | 12,993 | — | — |
| 2019-12-24 | $11.56 | $11.56 | 1,713 | — | — |
| 2019-12-23 | $11.76 | $11.76 | 4,628 | — | — |
| 2019-12-20 | $11.20 | $11.20 | 5,605 | — | — |
| 2019-12-19 | $11.60 | $11.60 | 2,428 | — | — |
| 2019-12-18 | $11.60 | $11.60 | 1,215 | — | — |
| 2019-12-17 | $11.80 | $11.80 | 3,830 | — | — |
| 2019-12-16 | $12.00 | $12.00 | 2,630 | — | — |
| 2019-12-13 | $12.52 | $12.52 | 3,240 | — | — |
| 2019-12-12 | $12.88 | $12.88 | 3,560 | — | — |
| 2019-12-11 | $12.88 | $12.88 | 2,413 | — | — |
| 2019-12-10 | $12.80 | $12.80 | 4,220 | — | — |
| 2019-12-09 | $12.16 | $12.16 | 4,340 | — | — |
| 2019-12-06 | $11.76 | $11.76 | 3,578 | — | — |
| 2019-12-05 | $11.20 | $11.20 | 4,518 | — | — |
| 2019-12-04 | $11.60 | $11.60 | 6,728 | — | — |
| 2019-12-03 | $11.60 | $11.60 | 4,138 | — | — |
| 2019-12-02 | $12.60 | $12.60 | 1,360 | — | — |
| 2019-11-29 | $12.00 | $12.00 | 1,990 | — | — |
| 2019-11-27 | $12.20 | $12.20 | 2,675 | — | — |
| 2019-11-26 | $11.96 | $11.96 | 2,435 | — | — |
| 2019-11-25 | $12.76 | $12.76 | 2,325 | — | — |
| 2019-11-22 | $12.40 | $12.40 | 5,715 | — | — |
| 2019-11-21 | $12.36 | $12.36 | 3,000 | — | — |
| 2019-11-20 | $11.60 | $11.60 | 3,730 | — | — |
| 2019-11-19 | $11.72 | $11.72 | 1,580 | — | — |
| 2019-11-18 | $10.96 | $10.96 | 3,153 | — | — |
| 2019-11-15 | $11.52 | $11.52 | 3,210 | — | — |
| 2019-11-14 | $12.08 | $12.08 | 5,560 | — | — |
| 2019-11-13 | $12.00 | $12.00 | 9,598 | — | — |
| 2019-11-12 | $11.00 | $11.00 | 10,345 | — | — |
| 2019-11-11 | $10.00 | $10.00 | 1,475 | — | — |
| 2019-11-08 | $9.96 | $9.96 | 2,700 | — | — |
| 2019-11-07 | $10.24 | $10.24 | 4,273 | — | — |
| 2019-11-06 | $10.56 | $10.56 | 3,213 | — | — |
| 2019-11-05 | $10.40 | $10.40 | 3,313 | — | — |
| 2019-11-04 | $10.24 | $10.24 | 4,358 | — | — |
| 2019-11-01 | $10.52 | $10.52 | 15,600 | — | — |
| 2019-10-31 | $10.00 | $10.00 | 8,275 | — | — |
| 2019-10-30 | $10.36 | $10.36 | 1,583 | — | — |
| 2019-10-29 | $10.12 | $10.12 | 2,758 | — | — |
| 2019-10-28 | $10.40 | $10.40 | 2,693 | — | — |
| 2019-10-25 | $10.20 | $10.20 | 3,118 | — | — |
| 2019-10-24 | $10.16 | $10.16 | 7,130 | — | — |
| 2019-10-23 | $10.68 | $10.68 | 2,155 | — | — |
| 2019-10-22 | $10.84 | $10.84 | 1,408 | — | — |
| 2019-10-21 | $11.12 | $11.12 | 2,825 | — | — |
| 2019-10-18 | $11.20 | $11.20 | 3,005 | — | — |
| 2019-10-17 | $10.88 | $10.88 | 1,543 | — | — |
| 2019-10-16 | $11.00 | $11.00 | 5,920 | — | — |
| 2019-10-15 | $10.40 | $10.40 | 3,875 | — | — |
| 2019-10-14 | $10.36 | $10.36 | 11,143 | — | — |
| 2019-10-11 | $10.16 | $10.16 | 8,580 | — | — |
| 2019-10-10 | $10.60 | $10.60 | 5,268 | — | — |
| 2019-10-09 | $11.12 | $11.12 | 11,243 | — | — |
| 2019-10-08 | $10.68 | $10.68 | 5,878 | — | — |
| 2019-10-07 | $11.24 | $11.24 | 17,103 | — | — |
| 2019-10-04 | $10.40 | $10.40 | 1,885 | — | — |
| 2019-10-03 | $10.20 | $10.20 | 4,198 | — | — |
| 2019-10-02 | $10.40 | $10.40 | 3,788 | — | — |
| 2019-10-01 | $10.40 | $10.40 | 3,693 | — | — |
| 2019-09-30 | $10.40 | $10.40 | 13,103 | — | — |
| 2019-09-27 | $10.00 | $10.00 | 18,435 | — | — |
| 2019-09-26 | $11.24 | $11.24 | 12,450 | — | — |
| 2019-09-25 | $12.24 | $12.24 | 31,590 | — | — |
| 2019-09-24 | $14.36 | $14.36 | 137,213 | — | — |
| 2019-09-23 | $13.28 | $13.28 | 9,438 | — | — |
| 2019-09-20 | $14.20 | $14.20 | 4,385 | — | — |
| 2019-09-19 | $14.76 | $14.76 | 3,785 | — | — |
| 2019-09-18 | $14.72 | $14.72 | 3,895 | — | — |
| 2019-09-17 | $14.88 | $14.88 | 3,935 | — | — |
| 2019-09-16 | $15.04 | $15.04 | 10,065 | — | — |
| 2019-09-13 | $14.60 | $14.60 | 4,870 | — | — |
| 2019-09-12 | $14.96 | $14.96 | 3,865 | — | — |
| 2019-09-11 | $14.80 | $14.80 | 9,725 | — | — |
| 2019-09-10 | $14.60 | $14.60 | 16,510 | — | — |
| 2019-09-09 | $14.80 | $14.80 | 16,130 | — | — |
| 2019-09-06 | $13.80 | $13.80 | 9,063 | — | — |
| 2019-09-05 | $13.40 | $13.40 | 3,473 | — | — |
| 2019-09-04 | $13.20 | $13.20 | 4,848 | — | — |
| 2019-09-03 | $12.48 | $12.48 | 6,938 | — | — |
| 2019-08-30 | $12.80 | $12.80 | 9,833 | — | — |
| 2019-08-29 | $12.24 | $12.24 | 2,260 | — | — |
| 2019-08-28 | $12.88 | $12.88 | 2,220 | — | — |
| 2019-08-27 | $12.32 | $12.32 | 1,830 | — | — |
| 2019-08-26 | $11.96 | $11.96 | 1,465 | — | — |
| 2019-08-23 | $12.52 | $12.52 | 933 | — | — |
| 2019-08-22 | $12.68 | $12.68 | 2,188 | — | — |
| 2019-08-21 | $13.20 | $13.20 | 4,518 | — | — |
| 2019-08-20 | $12.64 | $12.64 | 7,900 | — | — |
| 2019-08-19 | $11.76 | $11.76 | 6,258 | — | — |
| 2019-08-16 | $11.24 | $11.24 | 12,973 | — | — |
| 2019-08-15 | $11.40 | $11.40 | 1,820 | — | — |
| 2019-08-14 | $11.40 | $11.40 | 8,153 | — | — |
| 2019-08-13 | $12.24 | $12.24 | 4,258 | — | — |
| 2019-08-12 | $12.32 | $12.32 | 3,468 | — | — |
| 2019-08-09 | $12.28 | $12.28 | 5,038 | — | — |
| 2019-08-08 | $12.12 | $12.12 | 8,735 | — | — |
| 2019-08-07 | $12.00 | $12.00 | 27,215 | — | — |
| 2019-08-06 | $14.56 | $14.56 | 13,190 | — | — |
| 2019-08-05 | $13.52 | $13.52 | 10,578 | — | — |
| 2019-08-02 | $14.60 | $14.60 | 4,405 | — | — |
| 2019-08-01 | $14.40 | $14.40 | 10,903 | — | — |
| 2019-07-31 | $14.80 | $14.80 | 8,610 | — | — |
| 2019-07-30 | $15.64 | $15.64 | 1,788 | — | — |
| 2019-07-29 | $15.84 | $15.84 | 3,335 | — | — |
| 2019-07-26 | $16.12 | $16.12 | 3,480 | — | — |
| 2019-07-25 | $15.68 | $15.68 | 9,168 | — | — |
| 2019-07-24 | $15.64 | $15.64 | 27,608 | — | — |
| 2019-07-23 | $16.00 | $16.00 | 9,285 | — | — |
| 2019-07-22 | $16.48 | $16.48 | 3,608 | — | — |
| 2019-07-19 | $16.60 | $16.60 | 4,988 | — | — |
| 2019-07-18 | $17.24 | $17.24 | 2,808 | — | — |
| 2019-07-17 | $17.28 | $17.28 | 3,973 | — | — |
| 2019-07-16 | $17.12 | $17.12 | 4,258 | — | — |
| 2019-07-15 | $17.24 | $17.24 | 8,105 | — | — |
| 2019-07-12 | $18.04 | $18.04 | 17,830 | — | — |
| 2019-07-11 | $18.32 | $18.32 | 38,805 | — | — |
| 2019-07-10 | $17.40 | $17.40 | 18,955 | — | — |
| 2019-07-09 | $16.40 | $16.40 | 12,253 | — | — |
| 2019-07-08 | $16.84 | $16.84 | 7,868 | — | — |
| 2019-07-05 | $16.84 | $16.84 | 8,565 | — | — |
| 2019-07-03 | $17.56 | $17.56 | 13,055 | — | — |
| 2019-07-02 | $17.68 | $17.68 | 11,628 | — | — |
| 2019-07-01 | $16.80 | $16.80 | 4,688 | — | — |
| 2019-06-28 | $16.64 | $16.64 | 37,245 | — | — |
| 2019-06-27 | $16.32 | $16.32 | 10,798 | — | — |
| 2019-06-26 | $16.24 | $16.24 | 7,900 | — | — |
| 2019-06-25 | $17.28 | $17.28 | 13,548 | — | — |
| 2019-06-24 | $17.52 | $17.52 | 10,268 | — | — |
| 2019-06-21 | $17.40 | $17.40 | 18,890 | — | — |
| 2019-06-20 | $17.60 | $17.60 | 24,630 | — | — |
| 2019-06-19 | $18.72 | $18.72 | 68,283 | — | — |
| 2019-06-18 | $18.04 | $18.04 | 21,543 | — | — |
| 2019-06-17 | $16.80 | $16.80 | 3,823 | — | — |
| 2019-06-14 | $16.80 | $16.80 | 14,193 | — | — |
| 2019-06-13 | $16.84 | $16.84 | 28,570 | — | — |
| 2019-06-12 | $15.84 | $15.84 | 11,798 | — | — |
| 2019-06-11 | $15.88 | $15.88 | 10,680 | — | — |
| 2019-06-10 | $15.80 | $15.80 | 12,638 | — | — |
| 2019-06-07 | $16.40 | $16.40 | 14,635 | — | — |
| 2019-06-06 | $16.80 | $16.80 | 11,098 | — | — |
| 2019-06-05 | $17.20 | $17.20 | 27,245 | — | — |
| 2019-06-04 | $18.00 | $18.00 | 108,475 | — | — |
| 2019-06-03 | $16.40 | $16.40 | 21,933 | — | — |
| 2019-05-31 | $16.80 | $16.80 | 15,795 | — | — |
| 2019-05-30 | $17.60 | $17.60 | 55,615 | — | — |
| 2019-05-29 | $16.80 | $16.80 | 32,288 | — | — |
| 2019-05-28 | $17.20 | $17.20 | 66,188 | — | — |
| 2019-05-24 | $15.92 | $15.92 | 28,573 | — | — |
| 2019-05-23 | $16.64 | $16.64 | 132,215 | — | — |
| 2019-05-22 | $24.92 | $24.92 | 494,540 | — | — |
| 2019-05-21 | $16.52 | $16.52 | 9,618 | — | — |
| 2019-05-20 | $17.96 | $17.96 | 27,480 | — | — |
| 2019-05-17 | $15.04 | $15.04 | 7,675 | — | — |
| 2019-05-16 | $14.56 | $14.56 | 4,593 | — | — |
| 2019-05-15 | $15.08 | $15.08 | 5,328 | — | — |
| 2019-05-14 | $14.68 | $14.68 | 13,330 | — | — |
| 2019-05-13 | $14.24 | $14.24 | 4,540 | — | — |
| 2019-05-10 | $14.40 | $14.40 | 9,888 | — | — |
| 2019-05-09 | $14.60 | $14.60 | 11,843 | — | — |
| 2019-05-08 | $15.20 | $15.20 | 13,325 | — | — |
| 2019-05-07 | $16.84 | $16.84 | 3,845 | — | — |
| 2019-05-06 | $17.00 | $17.00 | 2,705 | — | — |
| 2019-05-03 | $17.40 | $17.40 | 11,800 | — | — |
| 2019-05-02 | $16.48 | $16.48 | 15,350 | — | — |
| 2019-05-01 | $16.00 | $16.00 | 16,603 | — | — |
| 2019-04-30 | $16.40 | $16.40 | 6,575 | — | — |
| 2019-04-29 | $16.60 | $16.60 | 5,055 | — | — |
| 2019-04-26 | $16.80 | $16.80 | 33,480 | — | — |
| 2019-04-25 | $16.80 | $16.80 | 14,308 | — | — |
| 2019-04-24 | $17.32 | $17.32 | 9,780 | — | — |
| 2019-04-23 | $17.20 | $17.20 | 21,170 | — | — |
| 2019-04-22 | $17.76 | $17.76 | 35,845 | — | — |
| 2019-04-18 | $19.60 | $19.60 | 21,828 | — | — |
| 2019-04-17 | $20.20 | $20.20 | 24,728 | — | — |
| 2019-04-16 | $20.80 | $20.80 | 64,270 | — | — |
| 2019-04-15 | $21.20 | $21.20 | 64,285 | — | — |
| 2019-04-12 | $20.60 | $20.60 | 27,885 | — | — |
| 2019-04-11 | $21.36 | $21.36 | 32,750 | — | — |
| 2019-04-10 | $22.24 | $22.24 | 60,718 | — | — |
| 2019-04-09 | $20.76 | $20.76 | 25,880 | — | — |
| 2019-04-08 | $21.20 | $21.20 | 27,215 | — | — |
| 2019-04-05 | $21.20 | $21.20 | 130,490 | — | — |
| 2019-04-04 | $20.40 | $20.40 | 50,028 | — | — |
| 2019-04-03 | $22.00 | $22.00 | 96,295 | — | — |
| 2019-04-02 | $23.20 | $23.20 | 162,548 | — | — |
| 2019-04-01 | $19.40 | $19.40 | 76,678 | — | — |
| 2019-03-29 | $20.12 | $20.12 | 90,980 | — | — |
| 2019-03-28 | $20.04 | $20.04 | 473,318 | — | — |
| 2019-03-27 | $139.20 | $139.20 | 9,013 | — | — |
| 2019-03-26 | $149.60 | $149.60 | 6,228 | — | — |
| 2019-03-25 | $136.40 | $136.40 | 7,035 | — | — |
| 2019-03-22 | $132.80 | $132.80 | 4,255 | — | — |
| 2019-03-21 | $128.40 | $128.40 | 2,965 | — | — |
| 2019-03-20 | $128.80 | $128.80 | 4,043 | — | — |
| 2019-03-19 | $137.20 | $137.20 | 4,693 | — | — |
| 2019-03-18 | $146.00 | $146.00 | 5,010 | — | — |
| 2019-03-15 | $140.80 | $140.80 | 19,808 | — | — |
| 2019-03-14 | $146.40 | $146.40 | 4,048 | — | — |
| 2019-03-13 | $140.80 | $140.80 | 9,378 | — | — |
| 2019-03-12 | $150.00 | $150.00 | 4,943 | — | — |
| 2019-03-11 | $144.00 | $144.00 | 6,465 | — | — |
| 2019-03-08 | $145.60 | $145.60 | 7,838 | — | — |
| 2019-03-07 | $141.60 | $141.60 | 7,913 | — | — |
| 2019-03-06 | $144.80 | $144.80 | 20,680 | — | — |
| 2019-03-05 | $119.20 | $119.20 | 10,743 | — | — |
| 2019-03-04 | $112.40 | $112.40 | 10,100 | — | — |
| 2019-03-01 | $108.40 | $108.40 | 7,245 | — | — |
| 2019-02-28 | $116.40 | $116.40 | 3,975 | — | — |
| 2019-02-27 | $117.20 | $117.20 | 2,860 | — | — |
| 2019-02-26 | $116.80 | $116.80 | 2,060 | — | — |
| 2019-02-25 | $115.20 | $115.20 | 5,785 | — | — |
| 2019-02-22 | $120.00 | $120.00 | 6,195 | — | — |
| 2019-02-21 | $118.80 | $118.80 | 1,158 | — | — |
| 2019-02-20 | $117.20 | $117.20 | 2,835 | — | — |
| 2019-02-19 | $121.60 | $121.60 | 4,340 | — | — |
| 2019-02-15 | $119.60 | $119.60 | 5,365 | — | — |
| 2019-02-14 | $118.80 | $118.80 | 2,633 | — | — |
| 2019-02-13 | $119.60 | $119.60 | 4,833 | — | — |
| 2019-02-12 | $116.80 | $116.80 | 4,203 | — | — |
| 2019-02-11 | $116.00 | $116.00 | 11,603 | — | — |
| 2019-02-08 | $111.20 | $111.20 | 1,170 | — | — |
| 2019-02-07 | $110.40 | $110.40 | 1,140 | — | — |
| 2019-02-06 | $109.60 | $109.60 | 8,670 | — | — |
| 2019-02-05 | $107.20 | $107.20 | 4,390 | — | — |
| 2019-02-04 | $103.60 | $103.60 | 3,063 | — | — |
| 2019-02-01 | $104.40 | $104.40 | 1,138 | — | — |
| 2019-01-31 | $108.00 | $108.00 | 983 | — | — |
| 2019-01-30 | $103.48 | $103.48 | 728 | — | — |
| 2019-01-29 | $102.00 | $102.00 | 1,583 | — | — |
| 2019-01-28 | $103.60 | $103.60 | 483 | — | — |
| 2019-01-25 | $110.00 | $110.00 | 568 | — | — |
| 2019-01-24 | $99.20 | $99.20 | 3,475 | — | — |
| 2019-01-23 | $105.20 | $105.20 | 953 | — | — |
| 2019-01-22 | $104.00 | $104.00 | 675 | — | — |
| 2019-01-18 | $105.60 | $105.60 | 435 | — | — |
| 2019-01-17 | $104.00 | $104.00 | 5,325 | — | — |
| 2019-01-16 | $102.80 | $102.80 | 5,498 | — | — |
| 2019-01-15 | $98.80 | $98.80 | 490 | — | — |
| 2019-01-14 | $98.40 | $98.40 | 1,298 | — | — |
| 2019-01-11 | $99.60 | $99.60 | 643 | — | — |
| 2019-01-10 | $100.80 | $100.80 | 403 | — | — |
| 2019-01-09 | $104.00 | $104.00 | 9,708 | — | — |
| 2019-01-08 | $104.40 | $104.40 | 1,018 | — | — |
| 2019-01-07 | $98.00 | $98.00 | 680 | — | — |
| 2019-01-04 | $99.12 | $99.12 | 530 | — | — |
| 2019-01-03 | $96.40 | $96.40 | 860 | — | — |
| 2019-01-02 | $98.40 | $98.40 | 2,418 | — | — |