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
- 2012-02-22 to 2026-09-03
- 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 | $6.00 | $6.00 | 7,067 | — | — |
| 2019-12-30 | $5.64 | $5.64 | 14,400 | — | — |
| 2019-12-27 | $5.40 | $5.40 | 14,117 | — | — |
| 2019-12-26 | $5.52 | $5.52 | 8,425 | — | — |
| 2019-12-24 | $5.40 | $5.40 | 2,608 | — | — |
| 2019-12-23 | $5.16 | $5.16 | 14,242 | — | — |
| 2019-12-20 | $4.92 | $4.92 | 8,800 | — | — |
| 2019-12-19 | $4.68 | $4.68 | 7,250 | — | — |
| 2019-12-18 | $4.92 | $4.92 | 12,775 | — | — |
| 2019-12-17 | $5.04 | $5.04 | 10,325 | — | — |
| 2019-12-16 | $5.40 | $5.40 | 12,850 | — | — |
| 2019-12-13 | $5.52 | $5.52 | 5,208 | — | — |
| 2019-12-12 | $5.52 | $5.52 | 17,358 | — | — |
| 2019-12-11 | $6.36 | $6.36 | 4,600 | — | — |
| 2019-12-10 | $6.48 | $6.48 | 2,842 | — | — |
| 2019-12-09 | $6.60 | $6.60 | 22,492 | — | — |
| 2019-12-06 | $6.12 | $6.12 | 10,467 | — | — |
| 2019-12-05 | $6.36 | $6.36 | 36,508 | — | — |
| 2019-12-04 | $6.00 | $6.00 | 11,792 | — | — |
| 2019-12-03 | $6.00 | $6.00 | 5,400 | — | — |
| 2019-12-02 | $6.00 | $6.00 | 6,783 | — | — |
| 2019-11-29 | $6.12 | $6.12 | 6,017 | — | — |
| 2019-11-27 | $5.88 | $5.88 | 2,958 | — | — |
| 2019-11-26 | $5.52 | $5.52 | 5,400 | — | — |
| 2019-11-25 | $5.64 | $5.64 | 2,550 | — | — |
| 2019-11-22 | $5.64 | $5.64 | 3,550 | — | — |
| 2019-11-21 | $6.00 | $6.00 | 1,425 | — | — |
| 2019-11-20 | $5.76 | $5.76 | 8,458 | — | — |
| 2019-11-19 | $6.00 | $6.00 | 12,483 | — | — |
| 2019-11-18 | $5.52 | $5.52 | 11,358 | — | — |
| 2019-11-15 | $5.16 | $5.16 | 7,800 | — | — |
| 2019-11-14 | $5.76 | $5.76 | 14,150 | — | — |
| 2019-11-13 | $5.88 | $5.88 | 9,967 | — | — |
| 2019-11-12 | $5.52 | $5.52 | 40,275 | — | — |
| 2019-11-11 | $7.44 | $7.44 | 12,350 | — | — |
| 2019-11-08 | $7.44 | $7.44 | 19,158 | — | — |
| 2019-11-07 | $8.04 | $8.04 | 7,342 | — | — |
| 2019-11-06 | $8.52 | $8.52 | 24,325 | — | — |
| 2019-11-05 | $9.12 | $9.12 | 10,700 | — | — |
| 2019-11-04 | $8.76 | $8.76 | 25,925 | — | — |
| 2019-11-01 | $8.88 | $8.88 | 26,025 | — | — |
| 2019-10-31 | $8.88 | $8.88 | 47,850 | — | — |
| 2019-10-30 | $13.68 | $13.68 | 833 | — | — |
| 2019-10-29 | $12.72 | $12.72 | 1,017 | — | — |
| 2019-10-28 | $13.44 | $13.44 | 1,283 | — | — |
| 2019-10-25 | $12.96 | $12.96 | 1,108 | — | — |
| 2019-10-24 | $13.80 | $13.80 | 1,275 | — | — |
| 2019-10-23 | $13.80 | $13.80 | 6,225 | — | — |
| 2019-10-22 | $12.12 | $12.12 | 5,267 | — | — |
| 2019-10-21 | $12.72 | $12.72 | 6,117 | — | — |
| 2019-10-18 | $15.60 | $15.60 | 300 | — | — |
| 2019-10-17 | $15.48 | $15.48 | 1,042 | — | — |
| 2019-10-16 | $18.00 | $18.00 | 2,117 | — | — |
| 2019-10-15 | $15.84 | $15.84 | 6,300 | — | — |
| 2019-10-14 | $14.64 | $14.64 | 5,217 | — | — |
| 2019-10-11 | $18.00 | $18.00 | 542 | — | — |
| 2019-10-10 | $15.96 | $15.96 | 4,250 | — | — |
| 2019-10-09 | $18.48 | $18.48 | 3,292 | — | — |
| 2019-10-08 | $21.60 | $21.60 | 1,283 | — | — |
| 2019-10-07 | $23.64 | $23.64 | 75 | — | — |
| 2019-10-04 | $24.36 | $24.36 | 67 | — | — |
| 2019-10-03 | $24.00 | $24.00 | 675 | — | — |
| 2019-10-02 | $23.52 | $23.52 | 167 | — | — |
| 2019-10-01 | $24.60 | $24.60 | 175 | — | — |
| 2019-09-30 | $24.60 | $24.60 | 417 | — | — |
| 2019-09-27 | $24.36 | $24.36 | 192 | — | — |
| 2019-09-26 | $24.84 | $24.84 | 375 | — | — |
| 2019-09-25 | $26.40 | $26.40 | 1,575 | — | — |
| 2019-09-24 | $24.24 | $24.24 | 250 | — | — |
| 2019-09-23 | $24.00 | $24.00 | 342 | — | — |
| 2019-09-20 | $25.56 | $25.56 | 1,217 | — | — |
| 2019-09-19 | $24.12 | $24.12 | 217 | — | — |
| 2019-09-18 | $24.00 | $24.00 | 108 | — | — |
| 2019-09-17 | $21.96 | $21.96 | 742 | — | — |
| 2019-09-16 | $21.96 | $21.96 | 267 | — | — |
| 2019-09-13 | $21.60 | $21.60 | 133 | — | — |
| 2019-09-12 | $22.20 | $22.20 | 1,183 | — | — |
| 2019-09-11 | $20.28 | $20.28 | 558 | — | — |
| 2019-09-10 | $21.72 | $21.72 | 258 | — | — |
| 2019-09-09 | $20.88 | $20.88 | 900 | — | — |
| 2019-09-06 | $22.80 | $22.80 | 1,775 | — | — |
| 2019-09-05 | $23.40 | $23.40 | 917 | — | — |
| 2019-09-04 | $24.12 | $24.12 | 1,208 | — | — |
| 2019-09-03 | $27.00 | $27.00 | 750 | — | — |
| 2019-08-30 | $27.48 | $27.48 | 133 | — | — |
| 2019-08-29 | $27.48 | $27.48 | 100 | — | — |
| 2019-08-28 | $24.24 | $24.24 | 708 | — | — |
| 2019-08-27 | $26.40 | $26.40 | 1,467 | — | — |
| 2019-08-26 | $27.60 | $27.60 | 233 | — | — |
| 2019-08-23 | $29.40 | $29.40 | 100 | — | — |
| 2019-08-22 | $29.04 | $29.04 | 383 | — | — |
| 2019-08-21 | $26.04 | $26.04 | 1,267 | — | — |
| 2019-08-20 | $26.28 | $26.28 | 133 | — | — |
| 2019-08-19 | $27.00 | $27.00 | 267 | — | — |
| 2019-08-16 | $28.08 | $28.08 | 475 | — | — |
| 2019-08-15 | $28.08 | $28.08 | 175 | — | — |
| 2019-08-14 | $29.40 | $29.40 | 475 | — | — |
| 2019-08-13 | $30.72 | $30.72 | 858 | — | — |
| 2019-08-12 | $30.84 | $30.84 | 242 | — | — |
| 2019-08-09 | $30.36 | $30.36 | 242 | — | — |
| 2019-08-08 | $34.56 | $34.56 | 325 | — | — |
| 2019-08-07 | $29.76 | $29.76 | 275 | — | — |
| 2019-08-06 | $29.40 | $29.40 | 775 | — | — |
| 2019-08-05 | $26.40 | $26.40 | 350 | — | — |
| 2019-08-02 | $27.48 | $27.48 | 192 | — | — |
| 2019-08-01 | $27.48 | $27.48 | 325 | — | — |
| 2019-07-31 | $27.36 | $27.36 | 1,167 | — | — |
| 2019-07-30 | $26.76 | $26.76 | 300 | — | — |
| 2019-07-29 | $24.72 | $24.72 | 400 | — | — |
| 2019-07-26 | $24.96 | $24.96 | 808 | — | — |
| 2019-07-25 | $25.08 | $25.08 | 233 | — | — |
| 2019-07-24 | $25.56 | $25.56 | 142 | — | — |
| 2019-07-23 | $24.24 | $24.24 | 142 | — | — |
| 2019-07-22 | $25.92 | $25.92 | 217 | — | — |
| 2019-07-19 | $26.04 | $26.04 | 158 | — | — |
| 2019-07-18 | $26.04 | $26.04 | 200 | — | — |
| 2019-07-17 | $24.00 | $24.00 | 100 | — | — |
| 2019-07-16 | $24.60 | $24.60 | 117 | — | — |
| 2019-07-15 | $25.20 | $25.20 | 100 | — | — |
| 2019-07-12 | $26.28 | $26.28 | 358 | — | — |
| 2019-07-11 | $25.44 | $25.44 | 108 | — | — |
| 2019-07-10 | $26.40 | $26.40 | 317 | — | — |
| 2019-07-09 | $25.80 | $25.80 | 408 | — | — |
| 2019-07-08 | $25.32 | $25.32 | 58 | — | — |
| 2019-07-05 | $26.76 | $26.76 | 117 | — | — |
| 2019-07-03 | $26.76 | $26.76 | 50 | — | — |
| 2019-07-02 | $25.56 | $25.56 | 242 | — | — |
| 2019-07-01 | $26.04 | $26.04 | 275 | — | — |
| 2019-06-28 | $28.20 | $28.20 | 583 | — | — |
| 2019-06-27 | $24.96 | $24.96 | 292 | — | — |
| 2019-06-26 | $24.72 | $24.72 | 625 | — | — |
| 2019-06-25 | $24.84 | $24.84 | 1,083 | — | — |
| 2019-06-24 | $25.08 | $25.08 | 325 | — | — |
| 2019-06-21 | $25.44 | $25.44 | 242 | — | — |
| 2019-06-20 | $25.44 | $25.44 | 358 | — | — |
| 2019-06-19 | $25.92 | $25.92 | 475 | — | — |
| 2019-06-18 | $26.40 | $26.40 | 483 | — | — |
| 2019-06-17 | $26.40 | $26.40 | 1,858 | — | — |
| 2019-06-14 | $28.56 | $28.56 | 917 | — | — |
| 2019-06-13 | $30.48 | $30.48 | 783 | — | — |
| 2019-06-12 | $30.84 | $30.84 | 2,808 | — | — |
| 2019-06-11 | $28.80 | $28.80 | 2,267 | — | — |
| 2019-06-10 | $27.96 | $27.96 | 1,333 | — | — |
| 2019-06-07 | $28.80 | $28.80 | 250 | — | — |
| 2019-06-06 | $26.52 | $26.52 | 1,550 | — | — |
| 2019-06-05 | $26.52 | $26.52 | 1,008 | — | — |
| 2019-06-04 | $26.64 | $26.64 | 708 | — | — |
| 2019-06-03 | $26.64 | $26.64 | 4,617 | — | — |
| 2019-05-31 | $27.60 | $27.60 | 458 | — | — |
| 2019-05-30 | $28.20 | $28.20 | 208 | — | — |
| 2019-05-29 | $27.84 | $27.84 | 1,275 | — | — |
| 2019-05-28 | $30.12 | $30.12 | 508 | — | — |
| 2019-05-24 | $30.24 | $30.24 | 267 | — | — |
| 2019-05-23 | $30.60 | $30.60 | 633 | — | — |
| 2019-05-22 | $30.72 | $30.72 | 125 | — | — |
| 2019-05-21 | $29.88 | $29.88 | 542 | — | — |
| 2019-05-20 | $30.00 | $30.00 | 500 | — | — |
| 2019-05-17 | $30.60 | $30.60 | 1,717 | — | — |
| 2019-05-16 | $30.84 | $30.84 | 458 | — | — |
| 2019-05-15 | $29.64 | $29.64 | 425 | — | — |
| 2019-05-14 | $29.52 | $29.52 | 475 | — | — |
| 2019-05-13 | $29.88 | $29.88 | 1,467 | — | — |
| 2019-05-10 | $30.24 | $30.24 | 325 | — | — |
| 2019-05-09 | $30.84 | $30.84 | 392 | — | — |
| 2019-05-08 | $30.00 | $30.00 | 383 | — | — |
| 2019-05-07 | $30.84 | $30.84 | 1,008 | — | — |
| 2019-05-06 | $31.08 | $31.08 | 883 | — | — |
| 2019-05-03 | $31.08 | $31.08 | 433 | — | — |
| 2019-05-02 | $31.32 | $31.32 | 683 | — | — |
| 2019-05-01 | $30.96 | $30.96 | 392 | — | — |
| 2019-04-30 | $30.60 | $30.60 | 1,475 | — | — |
| 2019-04-29 | $30.96 | $30.96 | 1,067 | — | — |
| 2019-04-26 | $31.44 | $31.44 | 3,017 | — | — |
| 2019-04-25 | $32.04 | $32.04 | 1,258 | — | — |
| 2019-04-24 | $32.04 | $32.04 | 2,283 | — | — |
| 2019-04-23 | $30.60 | $30.60 | 300 | — | — |
| 2019-04-22 | $31.44 | $31.44 | 1,058 | — | — |
| 2019-04-18 | $30.12 | $30.12 | 1,283 | — | — |
| 2019-04-17 | $32.40 | $32.40 | 625 | — | — |
| 2019-04-16 | $32.40 | $32.40 | 467 | — | — |
| 2019-04-15 | $31.80 | $31.80 | 208 | — | — |
| 2019-04-12 | $32.16 | $32.16 | 200 | — | — |
| 2019-04-11 | $32.04 | $32.04 | 217 | — | — |
| 2019-04-10 | $32.40 | $32.40 | 175 | — | — |
| 2019-04-09 | $32.04 | $32.04 | 1,083 | — | — |
| 2019-04-08 | $32.04 | $32.04 | 42 | — | — |
| 2019-04-05 | $32.40 | $32.40 | 1,158 | — | — |
| 2019-04-04 | $32.04 | $32.04 | 1,150 | — | — |
| 2019-04-03 | $33.00 | $33.00 | 650 | — | — |
| 2019-04-02 | $33.00 | $33.00 | 2,283 | — | — |
| 2019-04-01 | $33.00 | $33.00 | 100 | — | — |
| 2019-03-29 | $32.76 | $32.76 | 367 | — | — |
| 2019-03-28 | $32.64 | $32.64 | 200 | — | — |
| 2019-03-27 | $33.24 | $33.24 | 267 | — | — |
| 2019-03-26 | $32.76 | $32.76 | 33 | — | — |
| 2019-03-25 | $32.40 | $32.40 | 750 | — | — |
| 2019-03-22 | $33.60 | $33.60 | 108 | — | — |
| 2019-03-21 | $33.48 | $33.48 | 533 | — | — |
| 2019-03-20 | $33.48 | $33.48 | 408 | — | — |
| 2019-03-19 | $33.60 | $33.60 | 175 | — | — |
| 2019-03-18 | $33.72 | $33.72 | 650 | — | — |
| 2019-03-15 | $34.80 | $34.80 | 1,708 | — | — |
| 2019-03-14 | $35.88 | $35.88 | 2,100 | — | — |
| 2019-03-13 | $35.04 | $35.04 | 783 | — | — |
| 2019-03-12 | $34.92 | $34.92 | 717 | — | — |
| 2019-03-11 | $35.88 | $35.88 | 125 | — | — |
| 2019-03-08 | $34.80 | $34.80 | 483 | — | — |
| 2019-03-07 | $36.48 | $36.48 | 1,125 | — | — |
| 2019-03-06 | $35.40 | $35.40 | 575 | — | — |
| 2019-03-05 | $36.96 | $36.96 | 1,275 | — | — |
| 2019-03-04 | $36.96 | $36.96 | 758 | — | — |
| 2019-03-01 | $34.80 | $34.80 | 475 | — | — |
| 2019-02-28 | $34.56 | $34.56 | 133 | — | — |
| 2019-02-27 | $34.56 | $34.56 | 200 | — | — |
| 2019-02-26 | $32.64 | $32.64 | 125 | — | — |
| 2019-02-25 | $33.00 | $33.00 | 642 | — | — |
| 2019-02-22 | $33.00 | $33.00 | 183 | — | — |
| 2019-02-21 | $31.80 | $31.80 | 258 | — | — |
| 2019-02-20 | $31.80 | $31.80 | 958 | — | — |
| 2019-02-19 | $32.40 | $32.40 | 2,608 | — | — |
| 2019-02-15 | $31.80 | $31.80 | 800 | — | — |
| 2019-02-14 | $31.92 | $31.92 | 1,150 | — | — |
| 2019-02-13 | $31.80 | $31.80 | 825 | — | — |
| 2019-02-12 | $31.80 | $31.80 | 683 | — | — |
| 2019-02-11 | $31.80 | $31.80 | 1,708 | — | — |
| 2019-02-08 | $33.00 | $33.00 | 375 | — | — |
| 2019-02-07 | $33.00 | $33.00 | 350 | — | — |
| 2019-02-06 | $33.00 | $33.00 | 1,350 | — | — |
| 2019-02-05 | $33.00 | $33.00 | 2,408 | — | — |
| 2019-02-04 | $33.00 | $33.00 | 108 | — | — |
| 2019-02-01 | $34.80 | $34.80 | 1,100 | — | — |
| 2019-01-31 | $34.80 | $34.80 | 692 | — | — |
| 2019-01-30 | $34.44 | $34.44 | 342 | — | — |
| 2019-01-29 | $36.00 | $36.00 | 942 | — | — |
| 2019-01-28 | $35.76 | $35.76 | 2,250 | — | — |
| 2019-01-25 | $36.12 | $36.12 | 2,142 | — | — |
| 2019-01-24 | $38.40 | $38.40 | 2,808 | — | — |
| 2019-01-23 | $34.44 | $34.44 | 7,533 | — | — |
| 2019-01-22 | $39.00 | $39.00 | 8,550 | — | — |
| 2019-01-18 | $46.32 | $46.32 | 625 | — | — |
| 2019-01-17 | $45.96 | $45.96 | 1,283 | — | — |
| 2019-01-16 | $44.40 | $44.40 | 3,475 | — | — |
| 2019-01-15 | $48.00 | $48.00 | 4,408 | — | — |
| 2019-01-14 | $48.60 | $48.60 | 3,017 | — | — |
| 2019-01-11 | $47.04 | $47.04 | 3,792 | — | — |
| 2019-01-10 | $43.80 | $43.80 | 3,217 | — | — |
| 2019-01-09 | $42.00 | $42.00 | 1,667 | — | — |
| 2019-01-08 | $41.52 | $41.52 | 4,067 | — | — |
| 2019-01-07 | $44.88 | $44.88 | 10,725 | — | — |
| 2019-01-04 | $49.20 | $49.20 | 9,392 | — | — |
| 2019-01-03 | $49.68 | $49.68 | 72,792 | — | — |
| 2019-01-02 | $45.36 | $45.36 | 967 | — | — |