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
- 2008-01-09 to 2026-08-27
- 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 |
|---|---|---|---|
| 2019-12-31 | $9.00 | $9.00 | 0 |
| 2019-12-30 | $9.00 | $9.00 | 103 |
| 2019-12-27 | $9.00 | $9.00 | 67 |
| 2019-12-26 | $9.00 | $9.00 | 20 |
| 2019-12-24 | $9.00 | $9.00 | 39 |
| 2019-12-23 | $9.00 | $9.00 | 69 |
| 2019-12-20 | $9.00 | $9.00 | 137 |
| 2019-12-19 | $9.00 | $9.00 | 1,214 |
| 2019-12-18 | $9.00 | $9.00 | 100 |
| 2019-12-17 | $9.00 | $9.00 | 0 |
| 2019-12-16 | $9.00 | $9.00 | 0 |
| 2019-12-13 | $9.00 | $9.00 | 518 |
| 2019-12-12 | $10.50 | $10.50 | 0 |
| 2019-12-11 | $10.50 | $10.50 | 0 |
| 2019-12-10 | $10.50 | $10.50 | 505 |
| 2019-12-09 | $9.00 | $9.00 | 213 |
| 2019-12-06 | $9.00 | $9.00 | 5 |
| 2019-12-05 | $9.00 | $9.00 | 36 |
| 2019-12-04 | $10.50 | $10.50 | 1,201 |
| 2019-12-03 | $10.50 | $10.50 | 7 |
| 2019-12-02 | $9.00 | $9.00 | 65 |
| 2019-11-29 | $9.00 | $9.00 | 0 |
| 2019-11-27 | $9.00 | $9.00 | 13 |
| 2019-11-26 | $10.50 | $10.50 | 82 |
| 2019-11-25 | $10.50 | $10.50 | 216 |
| 2019-11-22 | $9.00 | $9.00 | 27 |
| 2019-11-21 | $10.50 | $10.50 | 61 |
| 2019-11-20 | $10.50 | $10.50 | 178 |
| 2019-11-19 | $10.50 | $10.50 | 4 |
| 2019-11-18 | $9.00 | $9.00 | 939 |
| 2019-11-15 | $10.50 | $10.50 | 20 |
| 2019-11-14 | $10.50 | $10.50 | 55 |
| 2019-11-13 | $12.00 | $12.00 | 1,059 |
| 2019-11-12 | $7.50 | $7.50 | 333 |
| 2019-11-11 | $9.00 | $9.00 | 7 |
| 2019-11-08 | $9.00 | $9.00 | 666 |
| 2019-11-07 | $10.50 | $10.50 | 0 |
| 2019-11-06 | $10.50 | $10.50 | 749 |
| 2019-11-05 | $10.50 | $10.50 | 287 |
| 2019-11-04 | $9.00 | $9.00 | 0 |
| 2019-11-01 | $9.00 | $9.00 | 0 |
| 2019-10-31 | $9.00 | $9.00 | 73 |
| 2019-10-30 | $9.00 | $9.00 | 1,593 |
| 2019-10-29 | $9.00 | $9.00 | 0 |
| 2019-10-28 | $9.00 | $9.00 | 135 |
| 2019-10-25 | $6.00 | $6.00 | 0 |
| 2019-10-24 | $6.00 | $6.00 | 0 |
| 2019-10-23 | $6.00 | $6.00 | 85 |
| 2019-10-22 | $4.50 | $4.50 | 135 |
| 2019-10-21 | $6.00 | $6.00 | 5 |
| 2019-10-18 | $6.00 | $6.00 | 57 |
| 2019-10-17 | $6.00 | $6.00 | 7,702 |
| 2019-10-16 | $3.00 | $3.00 | 2,784 |
| 2019-10-15 | $4.50 | $4.50 | 84 |
| 2019-10-14 | $4.50 | $4.50 | 72 |
| 2019-10-11 | $6.00 | $6.00 | 75 |
| 2019-10-10 | $4.50 | $4.50 | 547 |
| 2019-10-09 | $4.50 | $4.50 | 268 |
| 2019-10-08 | $7.50 | $7.50 | 348 |
| 2019-10-07 | $10.50 | $10.50 | 0 |
| 2019-10-04 | $10.50 | $10.50 | 0 |
| 2019-10-03 | $10.50 | $10.50 | 57 |
| 2019-10-02 | $10.50 | $10.50 | 0 |
| 2019-10-01 | $10.50 | $10.50 | 0 |
| 2019-09-30 | $10.50 | $10.50 | 0 |
| 2019-09-27 | $10.50 | $10.50 | 0 |
| 2019-09-26 | $10.50 | $10.50 | 0 |
| 2019-09-25 | $10.50 | $10.50 | 0 |
| 2019-09-24 | $10.50 | $10.50 | 0 |
| 2019-09-23 | $10.50 | $10.50 | 7 |
| 2019-09-20 | $10.50 | $10.50 | 0 |
| 2019-09-19 | $10.50 | $10.50 | 23 |
| 2019-09-18 | $6.00 | $6.00 | 53 |
| 2019-09-17 | $12.00 | $12.00 | 511 |
| 2019-09-16 | $9.00 | $9.00 | 348 |
| 2019-09-13 | $7.50 | $7.50 | 0 |
| 2019-09-12 | $7.50 | $7.50 | 0 |
| 2019-09-11 | $7.50 | $7.50 | 0 |
| 2019-09-10 | $7.50 | $7.50 | 242 |
| 2019-09-09 | $9.00 | $9.00 | 25 |
| 2019-09-06 | $9.00 | $9.00 | 7 |
| 2019-09-05 | $9.00 | $9.00 | 0 |
| 2019-09-04 | $9.00 | $9.00 | 575 |
| 2019-09-03 | $9.00 | $9.00 | 34 |
| 2019-08-30 | $9.00 | $9.00 | 190 |
| 2019-08-29 | $9.00 | $9.00 | 0 |
| 2019-08-28 | $9.00 | $9.00 | 0 |
| 2019-08-27 | $9.00 | $9.00 | 0 |
| 2019-08-26 | $9.00 | $9.00 | 559 |
| 2019-08-23 | $9.00 | $9.00 | 995 |
| 2019-08-22 | $6.00 | $6.00 | 13 |
| 2019-08-21 | $6.00 | $6.00 | 1,801 |
| 2019-08-20 | $6.00 | $6.00 | 1,339 |
| 2019-08-19 | $7.50 | $7.50 | 427 |
| 2019-08-16 | $10.50 | $10.50 | 0 |
| 2019-08-15 | $10.50 | $10.50 | 124 |
| 2019-08-14 | $12.00 | $12.00 | 6,674 |
| 2019-08-13 | $12.00 | $12.00 | 6,674 |
| 2019-08-12 | $12.00 | $12.00 | 13 |
| 2019-08-09 | $12.00 | $12.00 | 13 |
| 2019-08-08 | $12.00 | $12.00 | 37 |
| 2019-08-07 | $12.00 | $12.00 | 37 |
| 2019-08-06 | $12.00 | $12.00 | 1 |
| 2019-08-05 | $10.50 | $10.50 | 3 |
| 2019-08-02 | $12.00 | $12.00 | 42 |
| 2019-08-01 | $12.00 | $12.00 | 11 |
| 2019-07-31 | $12.00 | $12.00 | 17 |
| 2019-07-30 | $12.00 | $12.00 | 21 |
| 2019-07-29 | $12.00 | $12.00 | 21 |
| 2019-07-26 | $12.00 | $12.00 | 21 |
| 2019-07-25 | $12.00 | $12.00 | 0 |
| 2019-07-24 | $12.00 | $12.00 | 3 |
| 2019-07-23 | $12.00 | $12.00 | 10 |
| 2019-07-22 | $12.00 | $12.00 | 1 |
| 2019-07-19 | $12.00 | $12.00 | 3 |
| 2019-07-18 | $12.00 | $12.00 | 51 |
| 2019-07-17 | $12.00 | $12.00 | 202 |
| 2019-07-16 | $12.00 | $12.00 | 0 |
| 2019-07-15 | $12.00 | $12.00 | 7 |
| 2019-07-12 | $12.00 | $12.00 | 17 |
| 2019-07-11 | $12.00 | $12.00 | 42 |
| 2019-07-10 | $13.50 | $13.50 | 3 |
| 2019-07-09 | $12.00 | $12.00 | 1 |
| 2019-07-08 | $12.00 | $12.00 | 156 |
| 2019-07-05 | $13.50 | $13.50 | 1 |
| 2019-07-03 | $13.50 | $13.50 | 0 |
| 2019-07-02 | $13.50 | $13.50 | 23 |
| 2019-07-01 | $13.50 | $13.50 | 7 |
| 2019-06-28 | $12.00 | $12.00 | 7 |
| 2019-06-27 | $13.50 | $13.50 | 73 |
| 2019-06-26 | $12.00 | $12.00 | 579 |
| 2019-06-25 | $15.00 | $15.00 | 0 |
| 2019-06-24 | $15.00 | $15.00 | 102 |
| 2019-06-21 | $15.00 | $15.00 | 7 |
| 2019-06-20 | $13.50 | $13.50 | 290 |
| 2019-06-19 | $15.00 | $15.00 | 5 |
| 2019-06-18 | $13.50 | $13.50 | 27 |
| 2019-06-17 | $13.50 | $13.50 | 7 |
| 2019-06-14 | $16.50 | $16.50 | 7 |
| 2019-06-13 | $15.00 | $15.00 | 15 |
| 2019-06-12 | $15.00 | $15.00 | 16 |
| 2019-06-11 | $13.50 | $13.50 | 1 |
| 2019-06-10 | $13.50 | $13.50 | 0 |
| 2019-06-07 | $13.50 | $13.50 | 1 |
| 2019-06-06 | $13.50 | $13.50 | 333 |
| 2019-06-05 | $13.50 | $13.50 | 0 |
| 2019-06-04 | $13.50 | $13.50 | 69 |
| 2019-06-03 | $13.50 | $13.50 | 217 |
| 2019-05-31 | $13.50 | $13.50 | 3,089 |
| 2019-05-30 | $12.00 | $12.00 | 884 |
| 2019-05-29 | $13.50 | $13.50 | 129 |
| 2019-05-28 | $13.50 | $13.50 | 327 |
| 2019-05-24 | $13.50 | $13.50 | 307 |
| 2019-05-23 | $13.50 | $13.50 | 1,343 |
| 2019-05-22 | $10.50 | $10.50 | 0 |
| 2019-05-21 | $10.50 | $10.50 | 415 |
| 2019-05-20 | $10.50 | $10.50 | 0 |
| 2019-05-17 | $10.50 | $10.50 | 97 |
| 2019-05-16 | $10.50 | $10.50 | 0 |
| 2019-05-15 | $10.50 | $10.50 | 67 |
| 2019-05-14 | $10.50 | $10.50 | 7 |
| 2019-05-13 | $10.50 | $10.50 | 662 |
| 2019-05-10 | $10.50 | $10.50 | 8 |
| 2019-05-09 | $10.50 | $10.50 | 67 |
| 2019-05-08 | $10.50 | $10.50 | 71 |
| 2019-05-07 | $10.50 | $10.50 | 451 |
| 2019-05-06 | $10.50 | $10.50 | 1,049 |
| 2019-05-03 | $10.50 | $10.50 | 354 |
| 2019-05-02 | $9.00 | $9.00 | 21 |
| 2019-05-01 | $10.50 | $10.50 | 100 |
| 2019-04-30 | $10.50 | $10.50 | 2,995 |
| 2019-04-29 | $7.50 | $7.50 | 475 |
| 2019-04-26 | $7.50 | $7.50 | 333 |
| 2019-04-25 | $7.50 | $7.50 | 2,819 |
| 2019-04-24 | $7.50 | $7.50 | 5,507 |
| 2019-04-23 | $13.50 | $13.50 | 67 |
| 2019-04-22 | $13.50 | $13.50 | 33 |
| 2019-04-18 | $13.50 | $13.50 | 667 |
| 2019-04-17 | $13.50 | $13.50 | 5 |
| 2019-04-16 | $15.00 | $15.00 | 0 |
| 2019-04-15 | $15.00 | $15.00 | 9 |
| 2019-04-12 | $15.00 | $15.00 | 73 |
| 2019-04-11 | $18.00 | $18.00 | 26 |
| 2019-04-10 | $19.50 | $19.50 | 8 |
| 2019-04-09 | $16.50 | $16.50 | 7 |
| 2019-04-08 | $15.00 | $15.00 | 49 |
| 2019-04-05 | $15.00 | $15.00 | 17 |
| 2019-04-04 | $15.00 | $15.00 | 0 |
| 2019-04-03 | $15.00 | $15.00 | 0 |
| 2019-04-02 | $15.00 | $15.00 | 59 |
| 2019-04-01 | $15.00 | $15.00 | 0 |
| 2019-03-29 | $15.00 | $15.00 | 7 |
| 2019-03-28 | $15.00 | $15.00 | 17 |
| 2019-03-27 | $12.00 | $12.00 | 0 |
| 2019-03-26 | $12.00 | $12.00 | 2,582 |
| 2019-03-25 | $13.50 | $13.50 | 0 |
| 2019-03-22 | $13.50 | $13.50 | 0 |
| 2019-03-21 | $13.50 | $13.50 | 0 |
| 2019-03-20 | $13.50 | $13.50 | 0 |
| 2019-03-19 | $13.50 | $13.50 | 17 |
| 2019-03-18 | $13.50 | $13.50 | 433 |
| 2019-03-15 | $13.50 | $13.50 | 0 |
| 2019-03-14 | $13.50 | $13.50 | 73 |
| 2019-03-13 | $13.50 | $13.50 | 87 |
| 2019-03-12 | $16.50 | $16.50 | 103 |
| 2019-03-11 | $19.50 | $19.50 | 0 |
| 2019-03-08 | $19.50 | $19.50 | 181 |
| 2019-03-07 | $19.50 | $19.50 | 2,423 |
| 2019-03-06 | $18.00 | $18.00 | 447 |
| 2019-03-05 | $24.00 | $24.00 | 0 |
| 2019-03-04 | $24.00 | $24.00 | 37 |
| 2019-03-01 | $18.00 | $18.00 | 53 |
| 2019-02-28 | $18.00 | $18.00 | 1 |
| 2019-02-27 | $18.00 | $18.00 | 1 |
| 2019-02-26 | $18.00 | $18.00 | 60 |
| 2019-02-25 | $18.00 | $18.00 | 0 |
| 2019-02-22 | $18.00 | $18.00 | 0 |
| 2019-02-21 | $18.00 | $18.00 | 1,155 |
| 2019-02-20 | $21.00 | $21.00 | 0 |
| 2019-02-19 | $21.00 | $21.00 | 0 |
| 2019-02-15 | $21.00 | $21.00 | 7 |
| 2019-02-14 | $21.00 | $21.00 | 67 |
| 2019-02-13 | $21.00 | $21.00 | 0 |
| 2019-02-12 | $21.00 | $21.00 | 3 |
| 2019-02-11 | $15.00 | $15.00 | 0 |
| 2019-02-08 | $15.00 | $15.00 | 1,012 |
| 2019-02-07 | $21.00 | $21.00 | 20 |
| 2019-02-06 | $21.00 | $21.00 | 0 |
| 2019-02-05 | $21.00 | $21.00 | 0 |
| 2019-02-04 | $21.00 | $21.00 | 0 |
| 2019-02-01 | $21.00 | $21.00 | 4 |
| 2019-01-31 | $22.50 | $22.50 | 61 |
| 2019-01-30 | $24.00 | $24.00 | 0 |
| 2019-01-29 | $24.00 | $24.00 | 329 |
| 2019-01-28 | $24.00 | $24.00 | 0 |
| 2019-01-25 | $24.00 | $24.00 | 7 |
| 2019-01-24 | $24.00 | $24.00 | 5 |
| 2019-01-23 | $24.00 | $24.00 | 197 |
| 2019-01-22 | $16.50 | $16.50 | 3 |
| 2019-01-18 | $25.50 | $25.50 | 0 |
| 2019-01-17 | $25.50 | $25.50 | 0 |
| 2019-01-16 | $25.50 | $25.50 | 0 |
| 2019-01-15 | $25.50 | $25.50 | 0 |
| 2019-01-14 | $25.50 | $25.50 | 13 |
| 2019-01-11 | $25.50 | $25.50 | 1 |
| 2019-01-10 | $25.50 | $25.50 | 13 |
| 2019-01-09 | $22.50 | $22.50 | 33 |
| 2019-01-08 | $19.50 | $19.50 | 7 |
| 2019-01-07 | $21.00 | $21.00 | 1 |
| 2019-01-04 | $21.00 | $21.00 | 13 |
| 2019-01-03 | $27.00 | $27.00 | 0 |
| 2019-01-02 | $27.00 | $27.00 | 0 |