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
- 2016-06-30 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 | $14.40 | $14.40 | 22,760 | — | — |
| 2019-12-30 | $13.90 | $13.90 | 28,610 | — | — |
| 2019-12-27 | $14.30 | $14.30 | 18,400 | — | — |
| 2019-12-26 | $14.50 | $14.50 | 30,110 | — | — |
| 2019-12-24 | $14.00 | $14.00 | 16,350 | — | — |
| 2019-12-23 | $14.00 | $14.00 | 26,210 | — | — |
| 2019-12-20 | $14.70 | $14.70 | 37,490 | — | — |
| 2019-12-19 | $14.50 | $14.50 | 70,610 | — | — |
| 2019-12-18 | $15.50 | $15.50 | 183,640 | — | — |
| 2019-12-17 | $13.50 | $13.50 | 56,590 | — | — |
| 2019-12-16 | $13.40 | $13.40 | 109,770 | — | — |
| 2019-12-13 | $12.85 | $12.85 | 17,150 | — | — |
| 2019-12-12 | $13.00 | $13.00 | 22,650 | — | — |
| 2019-12-11 | $12.80 | $12.80 | 52,640 | — | — |
| 2019-12-10 | $13.40 | $13.40 | 39,760 | — | — |
| 2019-12-09 | $13.10 | $13.10 | 28,410 | — | — |
| 2019-12-06 | $13.30 | $13.30 | 57,840 | — | — |
| 2019-12-05 | $12.50 | $12.50 | 48,600 | — | — |
| 2019-12-04 | $13.10 | $13.10 | 129,980 | — | — |
| 2019-12-03 | $13.90 | $13.90 | 137,590 | — | — |
| 2019-12-02 | $13.00 | $13.00 | 34,890 | — | — |
| 2019-11-29 | $12.30 | $12.30 | 9,580 | — | — |
| 2019-11-27 | $12.46 | $12.46 | 74,080 | — | — |
| 2019-11-26 | $11.70 | $11.70 | 149,330 | — | — |
| 2019-11-25 | $11.60 | $11.60 | 31,400 | — | — |
| 2019-11-22 | $10.70 | $10.70 | 15,390 | — | — |
| 2019-11-21 | $11.30 | $11.30 | 11,200 | — | — |
| 2019-11-20 | $11.40 | $11.40 | 16,020 | — | — |
| 2019-11-19 | $11.10 | $11.10 | 15,580 | — | — |
| 2019-11-18 | $10.60 | $10.60 | 30,540 | — | — |
| 2019-11-15 | $10.50 | $10.50 | 37,090 | — | — |
| 2019-11-14 | $11.30 | $11.30 | 22,890 | — | — |
| 2019-11-13 | $11.60 | $11.60 | 42,100 | — | — |
| 2019-11-12 | $12.20 | $12.20 | 50,010 | — | — |
| 2019-11-11 | $12.60 | $12.60 | 30,670 | — | — |
| 2019-11-08 | $13.50 | $13.50 | 45,320 | — | — |
| 2019-11-07 | $13.70 | $13.70 | 95,660 | — | — |
| 2019-11-06 | $12.70 | $12.70 | 31,480 | — | — |
| 2019-11-05 | $13.20 | $13.20 | 54,130 | — | — |
| 2019-11-04 | $13.30 | $13.30 | 89,700 | — | — |
| 2019-11-01 | $12.85 | $12.85 | 48,710 | — | — |
| 2019-10-31 | $12.10 | $12.10 | 18,410 | — | — |
| 2019-10-30 | $12.40 | $12.40 | 20,710 | — | — |
| 2019-10-29 | $12.50 | $12.50 | 40,970 | — | — |
| 2019-10-28 | $12.50 | $12.50 | 27,040 | — | — |
| 2019-10-25 | $12.90 | $12.90 | 42,000 | — | — |
| 2019-10-24 | $13.50 | $13.50 | 66,610 | — | — |
| 2019-10-23 | $14.80 | $14.80 | 42,920 | — | — |
| 2019-10-22 | $14.80 | $14.80 | 127,740 | — | — |
| 2019-10-21 | $16.60 | $16.60 | 211,020 | — | — |
| 2019-10-18 | $12.40 | $12.40 | 79,520 | — | — |
| 2019-10-17 | $13.50 | $13.50 | 137,710 | — | — |
| 2019-10-16 | $13.10 | $13.10 | 1,250,620 | — | — |
| 2019-10-15 | $10.86 | $10.86 | 17,580 | — | — |
| 2019-10-14 | $10.50 | $10.50 | 15,360 | — | — |
| 2019-10-11 | $10.50 | $10.50 | 13,580 | — | — |
| 2019-10-10 | $10.80 | $10.80 | 24,360 | — | — |
| 2019-10-09 | $11.60 | $11.60 | 18,080 | — | — |
| 2019-10-08 | $12.50 | $12.50 | 34,310 | — | — |
| 2019-10-07 | $13.00 | $13.00 | 72,730 | — | — |
| 2019-10-04 | $10.70 | $10.70 | 11,180 | — | — |
| 2019-10-03 | $10.70 | $10.70 | 14,270 | — | — |
| 2019-10-02 | $10.90 | $10.90 | 27,170 | — | — |
| 2019-10-01 | $11.10 | $11.10 | 52,630 | — | — |
| 2019-09-30 | $11.97 | $11.97 | 36,760 | — | — |
| 2019-09-27 | $12.70 | $12.70 | 27,830 | — | — |
| 2019-09-26 | $13.95 | $13.95 | 46,440 | — | — |
| 2019-09-25 | $12.70 | $12.70 | 23,840 | — | — |
| 2019-09-24 | $13.90 | $13.90 | 24,230 | — | — |
| 2019-09-23 | $14.40 | $14.40 | 22,000 | — | — |
| 2019-09-20 | $14.40 | $14.40 | 21,360 | — | — |
| 2019-09-19 | $14.70 | $14.70 | 19,450 | — | — |
| 2019-09-18 | $14.90 | $14.90 | 23,290 | — | — |
| 2019-09-17 | $15.50 | $15.50 | 31,750 | — | — |
| 2019-09-16 | $16.10 | $16.10 | 18,100 | — | — |
| 2019-09-13 | $16.05 | $16.05 | 31,180 | — | — |
| 2019-09-12 | $16.60 | $16.60 | 47,700 | — | — |
| 2019-09-11 | $15.50 | $15.50 | 30,380 | — | — |
| 2019-09-10 | $15.60 | $15.60 | 86,840 | — | — |
| 2019-09-09 | $14.80 | $14.80 | 25,430 | — | — |
| 2019-09-06 | $15.70 | $15.70 | 67,010 | — | — |
| 2019-09-05 | $14.20 | $14.20 | 42,100 | — | — |
| 2019-09-04 | $14.80 | $14.80 | 65,780 | — | — |
| 2019-09-03 | $15.50 | $15.50 | 78,370 | — | — |
| 2019-08-30 | $16.60 | $16.60 | 55,780 | — | — |
| 2019-08-29 | $16.10 | $16.10 | 87,650 | — | — |
| 2019-08-28 | $17.10 | $17.10 | 28,720 | — | — |
| 2019-08-27 | $18.00 | $18.00 | 22,590 | — | — |
| 2019-08-26 | $19.30 | $19.30 | 24,510 | — | — |
| 2019-08-23 | $17.77 | $17.77 | 39,820 | — | — |
| 2019-08-22 | $18.70 | $18.70 | 52,780 | — | — |
| 2019-08-21 | $18.70 | $18.70 | 23,010 | — | — |
| 2019-08-20 | $18.40 | $18.40 | 12,300 | — | — |
| 2019-08-19 | $19.20 | $19.20 | 38,720 | — | — |
| 2019-08-16 | $18.80 | $18.80 | 42,790 | — | — |
| 2019-08-15 | $16.30 | $16.30 | 32,640 | — | — |
| 2019-08-14 | $17.30 | $17.30 | 26,610 | — | — |
| 2019-08-13 | $18.60 | $18.60 | 35,090 | — | — |
| 2019-08-12 | $21.20 | $21.20 | 12,370 | — | — |
| 2019-08-09 | $22.20 | $22.20 | 21,230 | — | — |
| 2019-08-08 | $23.50 | $23.50 | 13,810 | — | — |
| 2019-08-07 | $23.30 | $23.30 | 18,280 | — | — |
| 2019-08-06 | $23.20 | $23.20 | 24,810 | — | — |
| 2019-08-05 | $21.20 | $21.20 | 19,180 | — | — |
| 2019-08-02 | $22.00 | $22.00 | 20,610 | — | — |
| 2019-08-01 | $22.50 | $22.50 | 28,500 | — | — |
| 2019-07-31 | $24.10 | $24.10 | 27,010 | — | — |
| 2019-07-30 | $25.10 | $25.10 | 34,870 | — | — |
| 2019-07-29 | $23.90 | $23.90 | 82,400 | — | — |
| 2019-07-26 | $27.80 | $27.80 | 94,630 | — | — |
| 2019-07-25 | $26.80 | $26.80 | 50,190 | — | — |
| 2019-07-24 | $28.90 | $28.90 | 76,270 | — | — |
| 2019-07-23 | $27.60 | $27.60 | 126,180 | — | — |
| 2019-07-22 | $33.60 | $33.60 | 272,910 | — | — |
| 2019-07-19 | $48.50 | $48.50 | 17,500 | — | — |
| 2019-07-18 | $49.90 | $49.90 | 25,340 | — | — |
| 2019-07-17 | $55.00 | $55.00 | 81,570 | — | — |
| 2019-07-16 | $108.50 | $108.50 | 8,940 | — | — |
| 2019-07-15 | $106.90 | $106.90 | 8,030 | — | — |
| 2019-07-12 | $126.95 | $126.95 | 6,970 | — | — |
| 2019-07-11 | $110.10 | $110.10 | 6,370 | — | — |
| 2019-07-10 | $116.10 | $116.10 | 10,110 | — | — |
| 2019-07-09 | $111.80 | $111.80 | 14,450 | — | — |
| 2019-07-08 | $102.00 | $102.00 | 28,440 | — | — |
| 2019-07-05 | $122.50 | $122.50 | 49,700 | — | — |
| 2019-07-03 | $88.00 | $88.00 | 4,250 | — | — |
| 2019-07-02 | $90.20 | $90.20 | 13,670 | — | — |
| 2019-07-01 | $109.40 | $109.40 | 10,230 | — | — |
| 2019-06-28 | $112.50 | $112.50 | 61,510 | — | — |
| 2019-06-27 | $83.30 | $83.30 | 3,160 | — | — |
| 2019-06-26 | $83.00 | $83.00 | 6,710 | — | — |
| 2019-06-25 | $89.10 | $89.10 | 55,630 | — | — |
| 2019-06-24 | $81.60 | $81.60 | 8,566 | — | — |
| 2019-06-21 | $63.72 | $63.72 | 799 | — | — |
| 2019-06-20 | $68.40 | $68.40 | 2,013 | — | — |
| 2019-06-19 | $68.40 | $68.40 | 1,856 | — | — |
| 2019-06-18 | $70.80 | $70.80 | 838 | — | — |
| 2019-06-17 | $70.80 | $70.80 | 933 | — | — |
| 2019-06-14 | $70.80 | $70.80 | 2,669 | — | — |
| 2019-06-13 | $75.84 | $75.84 | 1,358 | — | — |
| 2019-06-12 | $77.16 | $77.16 | 3,363 | — | — |
| 2019-06-11 | $78.24 | $78.24 | 6,892 | — | — |
| 2019-06-10 | $97.20 | $97.20 | 6,540 | — | — |
| 2019-06-07 | $78.00 | $78.00 | 683 | — | — |
| 2019-06-06 | $75.84 | $75.84 | 4,199 | — | — |
| 2019-06-05 | $70.80 | $70.80 | 725 | — | — |
| 2019-06-04 | $76.56 | $76.56 | 704 | — | — |
| 2019-06-03 | $72.00 | $72.00 | 845 | — | — |
| 2019-05-31 | $81.60 | $81.60 | 1,768 | — | — |
| 2019-05-30 | $87.60 | $87.60 | 3,238 | — | — |
| 2019-05-29 | $84.12 | $84.12 | 344 | — | — |
| 2019-05-28 | $86.40 | $86.40 | 381 | — | — |
| 2019-05-24 | $91.20 | $91.20 | 380 | — | — |
| 2019-05-23 | $90.24 | $90.24 | 365 | — | — |
| 2019-05-22 | $96.24 | $96.24 | 163 | — | — |
| 2019-05-21 | $99.72 | $99.72 | 526 | — | — |
| 2019-05-20 | $96.00 | $96.00 | 413 | — | — |
| 2019-05-17 | $96.00 | $96.00 | 864 | — | — |
| 2019-05-16 | $105.60 | $105.60 | 1,959 | — | — |
| 2019-05-15 | $145.20 | $145.20 | 673 | — | — |
| 2019-05-14 | $139.20 | $139.20 | 634 | — | — |
| 2019-05-13 | $136.80 | $136.80 | 733 | — | — |
| 2019-05-10 | $144.00 | $144.00 | 923 | — | — |
| 2019-05-09 | $153.60 | $153.60 | 678 | — | — |
| 2019-05-08 | $162.00 | $162.00 | 489 | — | — |
| 2019-05-07 | $162.00 | $162.00 | 641 | — | — |
| 2019-05-06 | $171.60 | $171.60 | 4,026 | — | — |
| 2019-05-03 | $165.60 | $165.60 | 686 | — | — |
| 2019-05-02 | $159.60 | $159.60 | 731 | — | — |
| 2019-05-01 | $169.20 | $169.20 | 383 | — | — |
| 2019-04-30 | $172.80 | $172.80 | 823 | — | — |
| 2019-04-29 | $182.40 | $182.40 | 292 | — | — |
| 2019-04-26 | $182.40 | $182.40 | 1,668 | — | — |
| 2019-04-25 | $173.16 | $173.16 | 712 | — | — |
| 2019-04-24 | $162.00 | $162.00 | 573 | — | — |
| 2019-04-23 | $184.80 | $184.80 | 194 | — | — |
| 2019-04-22 | $182.40 | $182.40 | 446 | — | — |
| 2019-04-18 | $187.20 | $187.20 | 1,183 | — | — |
| 2019-04-17 | $182.40 | $182.40 | 256 | — | — |
| 2019-04-16 | $183.60 | $183.60 | 480 | — | — |
| 2019-04-15 | $189.60 | $189.60 | 301 | — | — |
| 2019-04-12 | $193.20 | $193.20 | 241 | — | — |
| 2019-04-11 | $196.80 | $196.80 | 358 | — | — |
| 2019-04-10 | $193.20 | $193.20 | 253 | — | — |
| 2019-04-09 | $198.00 | $198.00 | 318 | — | — |
| 2019-04-08 | $202.80 | $202.80 | 263 | — | — |
| 2019-04-05 | $211.20 | $211.20 | 174 | — | — |
| 2019-04-04 | $207.60 | $207.60 | 313 | — | — |
| 2019-04-03 | $216.00 | $216.00 | 161 | — | — |
| 2019-04-02 | $225.60 | $225.60 | 364 | — | — |
| 2019-04-01 | $223.20 | $223.20 | 294 | — | — |
| 2019-03-29 | $232.80 | $232.80 | 241 | — | — |
| 2019-03-28 | $242.40 | $242.40 | 350 | — | — |
| 2019-03-27 | $222.00 | $222.00 | 221 | — | — |
| 2019-03-26 | $231.60 | $231.60 | 141 | — | — |
| 2019-03-25 | $229.20 | $229.20 | 278 | — | — |
| 2019-03-22 | $231.60 | $231.60 | 223 | — | — |
| 2019-03-21 | $234.00 | $234.00 | 310 | — | — |
| 2019-03-20 | $244.80 | $244.80 | 258 | — | — |
| 2019-03-19 | $240.00 | $240.00 | 297 | — | — |
| 2019-03-18 | $253.20 | $253.20 | 823 | — | — |
| 2019-03-15 | $262.80 | $262.80 | 684 | — | — |
| 2019-03-14 | $258.00 | $258.00 | 365 | — | — |
| 2019-03-13 | $260.40 | $260.40 | 327 | — | — |
| 2019-03-12 | $256.80 | $256.80 | 997 | — | — |
| 2019-03-11 | $270.00 | $270.00 | 253 | — | — |
| 2019-03-08 | $256.80 | $256.80 | 384 | — | — |
| 2019-03-07 | $258.00 | $258.00 | 1,137 | — | — |
| 2019-03-06 | $249.60 | $249.60 | 1,033 | — | — |
| 2019-03-05 | $268.80 | $268.80 | 1,116 | — | — |
| 2019-03-04 | $265.20 | $265.20 | 6,401 | — | — |
| 2019-03-01 | $298.80 | $298.80 | 919 | — | — |
| 2019-02-28 | $276.00 | $276.00 | 1,270 | — | — |
| 2019-02-27 | $281.16 | $281.16 | 735 | — | — |
| 2019-02-26 | $264.00 | $264.00 | 1,710 | — | — |
| 2019-02-25 | $248.40 | $248.40 | 866 | — | — |
| 2019-02-22 | $260.40 | $260.40 | 250 | — | — |
| 2019-02-21 | $259.68 | $259.68 | 1,643 | — | — |
| 2019-02-20 | $240.00 | $240.00 | 63 | — | — |
| 2019-02-19 | $255.60 | $255.60 | 142 | — | — |
| 2019-02-15 | $247.20 | $247.20 | 147 | — | — |
| 2019-02-14 | $255.60 | $255.60 | 851 | — | — |
| 2019-02-13 | $243.84 | $243.84 | 310 | — | — |
| 2019-02-12 | $220.80 | $220.80 | 114 | — | — |
| 2019-02-11 | $216.00 | $216.00 | 40 | — | — |
| 2019-02-08 | $230.40 | $230.40 | 72 | — | — |
| 2019-02-07 | $226.80 | $226.80 | 104 | — | — |
| 2019-02-06 | $236.52 | $236.52 | 183 | — | — |
| 2019-02-05 | $236.40 | $236.40 | 45 | — | — |
| 2019-02-04 | $238.80 | $238.80 | 114 | — | — |
| 2019-02-01 | $224.40 | $224.40 | 288 | — | — |
| 2019-01-31 | $223.20 | $223.20 | 388 | — | — |
| 2019-01-30 | $246.00 | $246.00 | 209 | — | — |
| 2019-01-29 | $259.20 | $259.20 | 1,494 | — | — |
| 2019-01-28 | $249.60 | $249.60 | 90 | — | — |
| 2019-01-25 | $249.60 | $249.60 | 126 | — | — |
| 2019-01-24 | $253.20 | $253.20 | 1,580 | — | — |
| 2019-01-23 | $246.00 | $246.00 | 202 | — | — |
| 2019-01-22 | $228.00 | $228.00 | 112 | — | — |
| 2019-01-18 | $241.56 | $241.56 | 48 | — | — |
| 2019-01-17 | $237.60 | $237.60 | 108 | — | — |
| 2019-01-16 | $247.32 | $247.32 | 720 | — | — |
| 2019-01-15 | $234.00 | $234.00 | 111 | — | — |
| 2019-01-14 | $238.20 | $238.20 | 172 | — | — |
| 2019-01-11 | $241.20 | $241.20 | 28 | — | — |
| 2019-01-10 | $249.60 | $249.60 | 109 | — | — |
| 2019-01-09 | $249.60 | $249.60 | 291 | — | — |
| 2019-01-08 | $237.60 | $237.60 | 288 | — | — |
| 2019-01-07 | $236.40 | $236.40 | 263 | — | — |
| 2019-01-04 | $212.40 | $212.40 | 151 | — | — |
| 2019-01-03 | $214.80 | $214.80 | 177 | — | — |
| 2019-01-02 | $204.00 | $204.00 | 278 | — | — |