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
- 2016-11-16 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 | $5.35 | $5.35 | 40,300 | — | — |
| 2019-12-30 | $5.22 | $5.22 | 3,700 | — | — |
| 2019-12-27 | $5.39 | $5.39 | 3,000 | — | — |
| 2019-12-26 | $5.23 | $5.23 | 6,700 | — | — |
| 2019-12-24 | $5.25 | $5.25 | 2,900 | — | — |
| 2019-12-23 | $5.43 | $5.43 | 5,800 | — | — |
| 2019-12-20 | $5.70 | $5.70 | 5,000 | — | — |
| 2019-12-19 | $5.60 | $5.60 | 21,800 | — | — |
| 2019-12-18 | $5.40 | $5.40 | 41,200 | — | — |
| 2019-12-17 | $5.85 | $5.85 | 15,100 | — | — |
| 2019-12-16 | $5.90 | $5.90 | 22,400 | — | — |
| 2019-12-13 | $5.19 | $5.19 | 35,000 | — | — |
| 2019-12-12 | $6.90 | $6.90 | 3,600 | — | — |
| 2019-12-11 | $8.00 | $8.00 | 1,600 | — | — |
| 2019-12-10 | $6.59 | $6.59 | 15,620 | — | — |
| 2019-12-09 | $6.45 | $6.45 | 2,670 | — | — |
| 2019-12-06 | $7.00 | $7.00 | 7,990 | — | — |
| 2019-12-05 | $6.80 | $6.80 | 7,850 | — | — |
| 2019-12-04 | $7.20 | $7.20 | 9,660 | — | — |
| 2019-12-03 | $7.40 | $7.40 | 5,060 | — | — |
| 2019-12-02 | $7.30 | $7.30 | 10,290 | — | — |
| 2019-11-29 | $6.40 | $6.40 | 2,890 | — | — |
| 2019-11-27 | $6.40 | $6.40 | 8,230 | — | — |
| 2019-11-26 | $6.30 | $6.30 | 5,950 | — | — |
| 2019-11-25 | $5.76 | $5.76 | 5,040 | — | — |
| 2019-11-22 | $5.90 | $5.90 | 6,790 | — | — |
| 2019-11-21 | $5.96 | $5.96 | 23,400 | — | — |
| 2019-11-20 | $5.95 | $5.95 | 11,630 | — | — |
| 2019-11-19 | $6.80 | $6.80 | 6,220 | — | — |
| 2019-11-18 | $7.00 | $7.00 | 10,910 | — | — |
| 2019-11-15 | $7.85 | $7.85 | 12,370 | — | — |
| 2019-11-14 | $8.49 | $8.49 | 35,380 | — | — |
| 2019-11-13 | $8.10 | $8.10 | 30,270 | — | — |
| 2019-11-12 | $9.55 | $9.55 | 25,660 | — | — |
| 2019-11-11 | $9.20 | $9.20 | 37,270 | — | — |
| 2019-11-08 | $8.10 | $8.10 | 38,990 | — | — |
| 2019-11-07 | $7.45 | $7.45 | 43,780 | — | — |
| 2019-11-06 | $6.00 | $6.00 | 31,750 | — | — |
| 2019-11-05 | $4.90 | $4.90 | 9,360 | — | — |
| 2019-11-04 | $4.40 | $4.40 | 1,850 | — | — |
| 2019-11-01 | $4.50 | $4.50 | 5,310 | — | — |
| 2019-10-31 | $4.20 | $4.20 | 9,290 | — | — |
| 2019-10-30 | $4.50 | $4.50 | 18,630 | — | — |
| 2019-10-29 | $4.00 | $4.00 | 14,270 | — | — |
| 2019-10-28 | $4.30 | $4.30 | 11,710 | — | — |
| 2019-10-25 | $4.80 | $4.80 | 8,130 | — | — |
| 2019-10-24 | $4.55 | $4.55 | 8,140 | — | — |
| 2019-10-23 | $5.20 | $5.20 | 6,210 | — | — |
| 2019-10-22 | $5.15 | $5.15 | 4,100 | — | — |
| 2019-10-21 | $5.10 | $5.10 | 6,370 | — | — |
| 2019-10-18 | $5.20 | $5.20 | 4,220 | — | — |
| 2019-10-17 | $5.27 | $5.27 | 38,080 | — | — |
| 2019-10-16 | $5.59 | $5.59 | 75,070 | — | — |
| 2019-10-15 | $4.50 | $4.50 | 29,210 | — | — |
| 2019-10-14 | $5.15 | $5.15 | 3,380 | — | — |
| 2019-10-11 | $5.24 | $5.24 | 13,070 | — | — |
| 2019-10-10 | $5.15 | $5.15 | 28,730 | — | — |
| 2019-10-09 | $5.39 | $5.39 | 40,140 | — | — |
| 2019-10-08 | $7.50 | $7.50 | 9,340 | — | — |
| 2019-10-07 | $7.60 | $7.60 | 4,640 | — | — |
| 2019-10-04 | $8.00 | $8.00 | 3,340 | — | — |
| 2019-10-03 | $8.20 | $8.20 | 2,090 | — | — |
| 2019-10-02 | $8.25 | $8.25 | 5,350 | — | — |
| 2019-10-01 | $8.50 | $8.50 | 1,300 | — | — |
| 2019-09-30 | $8.50 | $8.50 | 2,260 | — | — |
| 2019-09-27 | $8.15 | $8.15 | 4,510 | — | — |
| 2019-09-26 | $8.80 | $8.80 | 4,100 | — | — |
| 2019-09-25 | $8.80 | $8.80 | 5,220 | — | — |
| 2019-09-24 | $9.40 | $9.40 | 1,910 | — | — |
| 2019-09-23 | $9.70 | $9.70 | 3,240 | — | — |
| 2019-09-20 | $9.80 | $9.80 | 2,800 | — | — |
| 2019-09-19 | $9.70 | $9.70 | 6,270 | — | — |
| 2019-09-18 | $9.50 | $9.50 | 10,690 | — | — |
| 2019-09-17 | $9.15 | $9.15 | 6,670 | — | — |
| 2019-09-16 | $9.20 | $9.20 | 3,760 | — | — |
| 2019-09-13 | $9.00 | $9.00 | 15,060 | — | — |
| 2019-09-12 | $9.10 | $9.10 | 2,760 | — | — |
| 2019-09-11 | $9.19 | $9.19 | 18,600 | — | — |
| 2019-09-10 | $9.29 | $9.29 | 5,980 | — | — |
| 2019-09-09 | $9.50 | $9.50 | 6,020 | — | — |
| 2019-09-06 | $9.30 | $9.30 | 2,790 | — | — |
| 2019-09-05 | $9.40 | $9.40 | 3,600 | — | — |
| 2019-09-04 | $9.02 | $9.02 | 5,020 | — | — |
| 2019-09-03 | $9.90 | $9.90 | 2,900 | — | — |
| 2019-08-30 | $10.00 | $10.00 | 1,970 | — | — |
| 2019-08-29 | $10.00 | $10.00 | 1,960 | — | — |
| 2019-08-28 | $9.75 | $9.75 | 1,790 | — | — |
| 2019-08-27 | $9.60 | $9.60 | 5,270 | — | — |
| 2019-08-26 | $9.65 | $9.65 | 1,220 | — | — |
| 2019-08-23 | $9.80 | $9.80 | 2,730 | — | — |
| 2019-08-22 | $9.90 | $9.90 | 2,020 | — | — |
| 2019-08-21 | $9.90 | $9.90 | 2,690 | — | — |
| 2019-08-20 | $10.39 | $10.39 | 5,990 | — | — |
| 2019-08-19 | $10.00 | $10.00 | 4,650 | — | — |
| 2019-08-16 | $10.00 | $10.00 | 12,340 | — | — |
| 2019-08-15 | $9.70 | $9.70 | 3,880 | — | — |
| 2019-08-14 | $9.93 | $9.93 | 6,100 | — | — |
| 2019-08-13 | $10.30 | $10.30 | 6,550 | — | — |
| 2019-08-12 | $10.00 | $10.00 | 4,920 | — | — |
| 2019-08-09 | $10.70 | $10.70 | 1,870 | — | — |
| 2019-08-08 | $10.60 | $10.60 | 5,720 | — | — |
| 2019-08-07 | $11.40 | $11.40 | 11,520 | — | — |
| 2019-08-06 | $11.10 | $11.10 | 24,370 | — | — |
| 2019-08-05 | $9.50 | $9.50 | 15,470 | — | — |
| 2019-08-02 | $8.90 | $8.90 | 61,690 | — | — |
| 2019-08-01 | $11.40 | $11.40 | 14,250 | — | — |
| 2019-07-31 | $12.30 | $12.30 | 27,070 | — | — |
| 2019-07-30 | $13.30 | $13.30 | 6,700 | — | — |
| 2019-07-29 | $13.50 | $13.50 | 8,360 | — | — |
| 2019-07-26 | $14.90 | $14.90 | 2,770 | — | — |
| 2019-07-25 | $14.40 | $14.40 | 4,350 | — | — |
| 2019-07-24 | $14.00 | $14.00 | 13,950 | — | — |
| 2019-07-23 | $15.00 | $15.00 | 25,500 | — | — |
| 2019-07-22 | $17.40 | $17.40 | 3,070 | — | — |
| 2019-07-19 | $17.80 | $17.80 | 1,900 | — | — |
| 2019-07-18 | $17.90 | $17.90 | 3,780 | — | — |
| 2019-07-17 | $18.30 | $18.30 | 4,340 | — | — |
| 2019-07-16 | $18.90 | $18.90 | 1,600 | — | — |
| 2019-07-15 | $18.90 | $18.90 | 5,800 | — | — |
| 2019-07-12 | $19.50 | $19.50 | 4,670 | — | — |
| 2019-07-11 | $20.50 | $20.50 | 7,210 | — | — |
| 2019-07-10 | $18.80 | $18.80 | 5,650 | — | — |
| 2019-07-09 | $18.80 | $18.80 | 9,920 | — | — |
| 2019-07-08 | $17.90 | $17.90 | 7,270 | — | — |
| 2019-07-05 | $19.00 | $19.00 | 6,180 | — | — |
| 2019-07-03 | $19.00 | $19.00 | 2,990 | — | — |
| 2019-07-02 | $18.70 | $18.70 | 5,990 | — | — |
| 2019-07-01 | $18.40 | $18.40 | 14,010 | — | — |
| 2019-06-28 | $19.00 | $19.00 | 14,460 | — | — |
| 2019-06-27 | $20.00 | $20.00 | 5,350 | — | — |
| 2019-06-26 | $19.50 | $19.50 | 6,050 | — | — |
| 2019-06-25 | $20.30 | $20.30 | 7,370 | — | — |
| 2019-06-24 | $19.83 | $19.83 | 8,750 | — | — |
| 2019-06-21 | $20.30 | $20.30 | 11,050 | — | — |
| 2019-06-20 | $20.40 | $20.40 | 6,920 | — | — |
| 2019-06-19 | $20.00 | $20.00 | 8,450 | — | — |
| 2019-06-18 | $19.70 | $19.70 | 8,510 | — | — |
| 2019-06-17 | $20.15 | $20.15 | 9,800 | — | — |
| 2019-06-14 | $20.00 | $20.00 | 17,890 | — | — |
| 2019-06-13 | $18.00 | $18.00 | 8,770 | — | — |
| 2019-06-12 | $19.00 | $19.00 | 8,720 | — | — |
| 2019-06-11 | $20.10 | $20.10 | 10,350 | — | — |
| 2019-06-10 | $20.70 | $20.70 | 10,090 | — | — |
| 2019-06-07 | $20.50 | $20.50 | 8,240 | — | — |
| 2019-06-06 | $20.50 | $20.50 | 3,350 | — | — |
| 2019-06-05 | $20.90 | $20.90 | 7,020 | — | — |
| 2019-06-04 | $20.20 | $20.20 | 9,780 | — | — |
| 2019-06-03 | $21.30 | $21.30 | 6,290 | — | — |
| 2019-05-31 | $20.80 | $20.80 | 7,960 | — | — |
| 2019-05-30 | $21.80 | $21.80 | 12,380 | — | — |
| 2019-05-29 | $22.70 | $22.70 | 3,500 | — | — |
| 2019-05-28 | $23.50 | $23.50 | 8,720 | — | — |
| 2019-05-24 | $24.00 | $24.00 | 8,460 | — | — |
| 2019-05-23 | $26.40 | $26.40 | 5,320 | — | — |
| 2019-05-22 | $27.30 | $27.30 | 4,390 | — | — |
| 2019-05-21 | $28.22 | $28.22 | 2,900 | — | — |
| 2019-05-20 | $28.90 | $28.90 | 6,060 | — | — |
| 2019-05-17 | $29.60 | $29.60 | 13,000 | — | — |
| 2019-05-16 | $29.50 | $29.50 | 14,630 | — | — |
| 2019-05-15 | $27.20 | $27.20 | 2,120 | — | — |
| 2019-05-14 | $27.30 | $27.30 | 5,630 | — | — |
| 2019-05-13 | $26.50 | $26.50 | 16,550 | — | — |
| 2019-05-10 | $29.00 | $29.00 | 16,630 | — | — |
| 2019-05-09 | $27.50 | $27.50 | 8,950 | — | — |
| 2019-05-08 | $29.30 | $29.30 | 9,720 | — | — |
| 2019-05-07 | $29.80 | $29.80 | 47,460 | — | — |
| 2019-05-06 | $27.10 | $27.10 | 23,760 | — | — |
| 2019-05-03 | $23.70 | $23.70 | 25,040 | — | — |
| 2019-05-02 | $20.50 | $20.50 | 17,510 | — | — |
| 2019-05-01 | $21.10 | $21.10 | 20,930 | — | — |
| 2019-04-30 | $22.00 | $22.00 | 26,440 | — | — |
| 2019-04-29 | $25.40 | $25.40 | 14,680 | — | — |
| 2019-04-26 | $25.53 | $25.53 | 19,190 | — | — |
| 2019-04-25 | $27.90 | $27.90 | 18,980 | — | — |
| 2019-04-24 | $28.40 | $28.40 | 14,760 | — | — |
| 2019-04-23 | $30.15 | $30.15 | 6,400 | — | — |
| 2019-04-22 | $30.00 | $30.00 | 14,990 | — | — |
| 2019-04-18 | $32.00 | $32.00 | 26,270 | — | — |
| 2019-04-17 | $32.90 | $32.90 | 12,640 | — | — |
| 2019-04-16 | $33.40 | $33.40 | 9,940 | — | — |
| 2019-04-15 | $33.20 | $33.20 | 5,940 | — | — |
| 2019-04-12 | $33.90 | $33.90 | 3,170 | — | — |
| 2019-04-11 | $34.20 | $34.20 | 4,920 | — | — |
| 2019-04-10 | $34.00 | $34.00 | 3,300 | — | — |
| 2019-04-09 | $33.90 | $33.90 | 6,730 | — | — |
| 2019-04-08 | $34.30 | $34.30 | 5,270 | — | — |
| 2019-04-05 | $34.35 | $34.35 | 10,680 | — | — |
| 2019-04-04 | $34.20 | $34.20 | 5,730 | — | — |
| 2019-04-03 | $34.90 | $34.90 | 5,680 | — | — |
| 2019-04-02 | $34.90 | $34.90 | 4,540 | — | — |
| 2019-04-01 | $34.30 | $34.30 | 5,670 | — | — |
| 2019-03-29 | $34.80 | $34.80 | 9,390 | — | — |
| 2019-03-28 | $34.05 | $34.05 | 12,380 | — | — |
| 2019-03-27 | $35.10 | $35.10 | 11,850 | — | — |
| 2019-03-26 | $36.30 | $36.30 | 35,140 | — | — |
| 2019-03-25 | $33.60 | $33.60 | 10,190 | — | — |
| 2019-03-22 | $34.70 | $34.70 | 6,980 | — | — |
| 2019-03-21 | $35.20 | $35.20 | 5,200 | — | — |
| 2019-03-20 | $36.20 | $36.20 | 10,850 | — | — |
| 2019-03-19 | $36.30 | $36.30 | 21,240 | — | — |
| 2019-03-18 | $35.50 | $35.50 | 28,600 | — | — |
| 2019-03-15 | $39.90 | $39.90 | 8,100 | — | — |
| 2019-03-14 | $41.00 | $41.00 | 6,290 | — | — |
| 2019-03-13 | $39.80 | $39.80 | 16,060 | — | — |
| 2019-03-12 | $39.60 | $39.60 | 14,290 | — | — |
| 2019-03-11 | $42.90 | $42.90 | 25,120 | — | — |
| 2019-03-08 | $40.20 | $40.20 | 42,070 | — | — |
| 2019-03-07 | $34.40 | $34.40 | 17,110 | — | — |
| 2019-03-06 | $37.10 | $37.10 | 39,210 | — | — |
| 2019-03-05 | $40.04 | $40.04 | 15,760 | — | — |
| 2019-03-04 | $41.70 | $41.70 | 11,450 | — | — |
| 2019-03-01 | $41.60 | $41.60 | 51,360 | — | — |
| 2019-02-28 | $46.00 | $46.00 | 29,250 | — | — |
| 2019-02-27 | $49.20 | $49.20 | 24,880 | — | — |
| 2019-02-26 | $51.40 | $51.40 | 33,700 | — | — |
| 2019-02-25 | $55.00 | $55.00 | 30,440 | — | — |
| 2019-02-22 | $51.50 | $51.50 | 50,000 | — | — |
| 2019-02-21 | $56.80 | $56.80 | 63,970 | — | — |
| 2019-02-20 | $49.00 | $49.00 | 68,290 | — | — |
| 2019-02-19 | $42.50 | $42.50 | 88,110 | — | — |
| 2019-02-15 | $50.20 | $50.20 | 146,320 | — | — |
| 2019-02-14 | $61.60 | $61.60 | 226,220 | — | — |
| 2019-02-13 | $60.00 | $60.00 | 175,240 | — | — |
| 2019-02-12 | $44.10 | $44.10 | 112,500 | — | — |
| 2019-02-11 | $36.90 | $36.90 | 48,980 | — | — |
| 2019-02-08 | $34.50 | $34.50 | 118,660 | — | — |
| 2019-02-07 | $29.10 | $29.10 | 51,010 | — | — |
| 2019-02-06 | $23.80 | $23.80 | 21,220 | — | — |
| 2019-02-05 | $22.70 | $22.70 | 11,920 | — | — |
| 2019-02-04 | $22.50 | $22.50 | 11,190 | — | — |
| 2019-02-01 | $22.50 | $22.50 | 19,980 | — | — |
| 2019-01-31 | $22.20 | $22.20 | 6,760 | — | — |
| 2019-01-30 | $22.50 | $22.50 | 10,300 | — | — |
| 2019-01-29 | $22.40 | $22.40 | 8,180 | — | — |
| 2019-01-28 | $23.00 | $23.00 | 18,090 | — | — |
| 2019-01-25 | $23.00 | $23.00 | 10,660 | — | — |
| 2019-01-24 | $23.80 | $23.80 | 13,000 | — | — |
| 2019-01-23 | $23.10 | $23.10 | 19,590 | — | — |
| 2019-01-22 | $22.10 | $22.10 | 13,600 | — | — |
| 2019-01-18 | $21.30 | $21.30 | 14,610 | — | — |
| 2019-01-17 | $22.50 | $22.50 | 14,600 | — | — |
| 2019-01-16 | $22.00 | $22.00 | 24,380 | — | — |
| 2019-01-15 | $23.80 | $23.80 | 39,020 | — | — |
| 2019-01-14 | $25.20 | $25.20 | 23,300 | — | — |
| 2019-01-11 | $23.40 | $23.40 | 10,220 | — | — |
| 2019-01-10 | $22.50 | $22.50 | 8,110 | — | — |
| 2019-01-09 | $21.90 | $21.90 | 13,260 | — | — |
| 2019-01-08 | $22.20 | $22.20 | 5,550 | — | — |
| 2019-01-07 | $23.10 | $23.10 | 3,820 | — | — |
| 2019-01-04 | $22.30 | $22.30 | 4,110 | — | — |
| 2019-01-03 | $23.50 | $23.50 | 4,330 | — | — |
| 2019-01-02 | $22.80 | $22.80 | 10,740 | — | — |