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
- 2013-01-03 to 2026-08-28
- 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 | $1.90 | $1.90 | 15,419 |
| 2019-12-30 | $2.25 | $2.25 | 4,477 |
| 2019-12-27 | $2.50 | $2.50 | 11,561 |
| 2019-12-26 | $2.31 | $2.31 | 14,295 |
| 2019-12-24 | $3.10 | $3.10 | 9,654 |
| 2019-12-23 | $2.60 | $2.60 | 17,607 |
| 2019-12-20 | $1.49 | $1.49 | 5,246 |
| 2019-12-19 | $1.30 | $1.30 | 12,372 |
| 2019-12-18 | $1.40 | $1.40 | 11,840 |
| 2019-12-17 | $1.50 | $1.50 | 6,166 |
| 2019-12-16 | $1.50 | $1.50 | 7,508 |
| 2019-12-13 | $1.80 | $1.80 | 8,057 |
| 2019-12-12 | $1.60 | $1.60 | 9,049 |
| 2019-12-11 | $2.00 | $2.00 | 11,025 |
| 2019-12-10 | $2.45 | $2.45 | 4,023 |
| 2019-12-09 | $2.60 | $2.60 | 3,411 |
| 2019-12-06 | $2.70 | $2.70 | 2,679 |
| 2019-12-05 | $2.76 | $2.76 | 4,522 |
| 2019-12-04 | $2.94 | $2.94 | 4,408 |
| 2019-12-03 | $3.10 | $3.10 | 10,436 |
| 2019-12-02 | $2.90 | $2.90 | 4,163 |
| 2019-11-29 | $3.00 | $3.00 | 5,027 |
| 2019-11-27 | $2.80 | $2.80 | 7,379 |
| 2019-11-26 | $3.50 | $3.50 | 4,705 |
| 2019-11-25 | $3.50 | $3.50 | 4,032 |
| 2019-11-22 | $3.50 | $3.50 | 2,820 |
| 2019-11-21 | $3.40 | $3.40 | 6,569 |
| 2019-11-20 | $3.30 | $3.30 | 22,001 |
| 2019-11-19 | $4.60 | $4.60 | 1,708 |
| 2019-11-18 | $5.20 | $5.20 | 3,863 |
| 2019-11-15 | $4.80 | $4.80 | 3,029 |
| 2019-11-14 | $4.80 | $4.80 | 6,359 |
| 2019-11-13 | $5.26 | $5.26 | 4,821 |
| 2019-11-12 | $5.20 | $5.20 | 7,144 |
| 2019-11-11 | $5.80 | $5.80 | 8,175 |
| 2019-11-08 | $6.30 | $6.30 | 11,195 |
| 2019-11-07 | $5.00 | $5.00 | 4,828 |
| 2019-11-06 | $5.30 | $5.30 | 4,513 |
| 2019-11-05 | $5.50 | $5.50 | 9,498 |
| 2019-11-04 | $5.40 | $5.40 | 8,382 |
| 2019-11-01 | $6.50 | $6.50 | 10,196 |
| 2019-10-31 | $5.99 | $5.99 | 40,841 |
| 2019-10-30 | $7.25 | $7.25 | 2,611 |
| 2019-10-29 | $8.00 | $8.00 | 2,090 |
| 2019-10-28 | $8.40 | $8.40 | 1,764 |
| 2019-10-25 | $8.50 | $8.50 | 2,130 |
| 2019-10-24 | $8.20 | $8.20 | 2,655 |
| 2019-10-23 | $8.30 | $8.30 | 4,365 |
| 2019-10-22 | $9.50 | $9.50 | 1,652 |
| 2019-10-21 | $8.50 | $8.50 | 1,478 |
| 2019-10-18 | $9.00 | $9.00 | 2,979 |
| 2019-10-17 | $9.50 | $9.50 | 2,157 |
| 2019-10-16 | $10.00 | $10.00 | 1,929 |
| 2019-10-15 | $10.45 | $10.45 | 975 |
| 2019-10-14 | $10.30 | $10.30 | 393 |
| 2019-10-11 | $10.00 | $10.00 | 3,075 |
| 2019-10-10 | $10.10 | $10.10 | 4,309 |
| 2019-10-09 | $10.50 | $10.50 | 3,539 |
| 2019-10-08 | $10.30 | $10.30 | 3,785 |
| 2019-10-07 | $9.60 | $9.60 | 4,347 |
| 2019-10-04 | $10.00 | $10.00 | 4,957 |
| 2019-10-03 | $10.70 | $10.70 | 3,032 |
| 2019-10-02 | $9.92 | $9.92 | 2,699 |
| 2019-10-01 | $10.00 | $10.00 | 4,158 |
| 2019-09-30 | $9.60 | $9.60 | 2,684 |
| 2019-09-27 | $6.90 | $6.90 | 2,449 |
| 2019-09-26 | $6.80 | $6.80 | 3,228 |
| 2019-09-25 | $6.50 | $6.50 | 2,908 |
| 2019-09-24 | $6.20 | $6.20 | 4,950 |
| 2019-09-23 | $6.50 | $6.50 | 5,129 |
| 2019-09-20 | $7.50 | $7.50 | 6,684 |
| 2019-09-19 | $7.00 | $7.00 | 6,870 |
| 2019-09-18 | $7.30 | $7.30 | 8,342 |
| 2019-09-17 | $8.00 | $8.00 | 4,535 |
| 2019-09-16 | $8.20 | $8.20 | 4,416 |
| 2019-09-13 | $8.30 | $8.30 | 4,736 |
| 2019-09-12 | $8.80 | $8.80 | 4,702 |
| 2019-09-11 | $8.90 | $8.90 | 4,781 |
| 2019-09-10 | $9.50 | $9.50 | 5,962 |
| 2019-09-09 | $8.10 | $8.10 | 5,887 |
| 2019-09-06 | $9.20 | $9.20 | 5,618 |
| 2019-09-05 | $9.20 | $9.20 | 4,869 |
| 2019-09-04 | $9.76 | $9.76 | 5,235 |
| 2019-09-03 | $10.20 | $10.20 | 3,619 |
| 2019-08-30 | $10.40 | $10.40 | 4,206 |
| 2019-08-29 | $10.16 | $10.16 | 3,356 |
| 2019-08-28 | $10.50 | $10.50 | 4,480 |
| 2019-08-27 | $10.50 | $10.50 | 4,302 |
| 2019-08-26 | $10.40 | $10.40 | 3,804 |
| 2019-08-23 | $10.10 | $10.10 | 4,010 |
| 2019-08-22 | $10.20 | $10.20 | 4,291 |
| 2019-08-21 | $10.40 | $10.40 | 3,179 |
| 2019-08-20 | $10.50 | $10.50 | 3,418 |
| 2019-08-19 | $10.50 | $10.50 | 4,005 |
| 2019-08-16 | $10.40 | $10.40 | 7,306 |
| 2019-08-15 | $10.50 | $10.50 | 4,120 |
| 2019-08-14 | $11.00 | $11.00 | 3,643 |
| 2019-08-13 | $10.10 | $10.10 | 4,598 |
| 2019-08-12 | $10.40 | $10.40 | 4,355 |
| 2019-08-09 | $10.56 | $10.56 | 5,201 |
| 2019-08-08 | $10.30 | $10.30 | 3,757 |
| 2019-08-07 | $10.80 | $10.80 | 4,796 |
| 2019-08-06 | $10.35 | $10.35 | 3,997 |
| 2019-08-05 | $10.80 | $10.80 | 3,333 |
| 2019-08-02 | $10.70 | $10.70 | 3,349 |
| 2019-08-01 | $11.20 | $11.20 | 4,273 |
| 2019-07-31 | $11.30 | $11.30 | 3,414 |
| 2019-07-30 | $11.10 | $11.10 | 4,384 |
| 2019-07-29 | $11.00 | $11.00 | 3,563 |
| 2019-07-26 | $11.40 | $11.40 | 4,083 |
| 2019-07-25 | $11.50 | $11.50 | 3,303 |
| 2019-07-24 | $12.10 | $12.10 | 3,582 |
| 2019-07-23 | $11.50 | $11.50 | 4,282 |
| 2019-07-22 | $11.60 | $11.60 | 7,347 |
| 2019-07-19 | $12.08 | $12.08 | 5,674 |
| 2019-07-18 | $12.20 | $12.20 | 18,507 |
| 2019-07-17 | $13.90 | $13.90 | 2,998 |
| 2019-07-16 | $14.20 | $14.20 | 4,051 |
| 2019-07-15 | $14.00 | $14.00 | 3,222 |
| 2019-07-12 | $14.40 | $14.40 | 3,602 |
| 2019-07-11 | $14.40 | $14.40 | 5,870 |
| 2019-07-10 | $14.10 | $14.10 | 9,212 |
| 2019-07-09 | $16.50 | $16.50 | 14,155 |
| 2019-07-08 | $18.30 | $18.30 | 3,131 |
| 2019-07-05 | $17.50 | $17.50 | 3,340 |
| 2019-07-03 | $18.66 | $18.66 | 3,643 |
| 2019-07-02 | $17.00 | $17.00 | 3,596 |
| 2019-07-01 | $16.20 | $16.20 | 5,102 |
| 2019-06-28 | $16.20 | $16.20 | 3,468 |
| 2019-06-27 | $15.50 | $15.50 | 7,506 |
| 2019-06-26 | $14.90 | $14.90 | 18,235 |
| 2019-06-25 | $19.40 | $19.40 | 15,859 |
| 2019-06-24 | $21.70 | $21.70 | 34,652 |
| 2019-06-21 | $17.90 | $17.90 | 38,475 |
| 2019-06-20 | $17.00 | $17.00 | 15,693 |
| 2019-06-19 | $13.50 | $13.50 | 4,895 |
| 2019-06-18 | $12.10 | $12.10 | 12,562 |
| 2019-06-17 | $12.50 | $12.50 | 3,862 |
| 2019-06-14 | $11.50 | $11.50 | 12,156 |
| 2019-06-13 | $12.92 | $12.92 | 26,248 |
| 2019-06-12 | $10.00 | $10.00 | 2,651 |
| 2019-06-11 | $11.00 | $11.00 | 1,521 |
| 2019-06-10 | $10.40 | $10.40 | 1,747 |
| 2019-06-07 | $10.50 | $10.50 | 2,994 |
| 2019-06-06 | $12.17 | $12.17 | 3,337 |
| 2019-06-05 | $12.50 | $12.50 | 1,822 |
| 2019-06-04 | $11.10 | $11.10 | 3,284 |
| 2019-06-03 | $13.80 | $13.80 | 5,785 |
| 2019-05-31 | $10.72 | $10.72 | 1,984 |
| 2019-05-30 | $11.90 | $11.90 | 1,558 |
| 2019-05-29 | $11.90 | $11.90 | 2,597 |
| 2019-05-28 | $11.10 | $11.10 | 3,620 |
| 2019-05-24 | $12.00 | $12.00 | 9,811 |
| 2019-05-23 | $10.50 | $10.50 | 4,046 |
| 2019-05-22 | $11.25 | $11.25 | 3,201 |
| 2019-05-21 | $11.00 | $11.00 | 3,694 |
| 2019-05-20 | $10.20 | $10.20 | 2,188 |
| 2019-05-17 | $11.72 | $11.72 | 3,118 |
| 2019-05-16 | $12.50 | $12.50 | 3,421 |
| 2019-05-15 | $11.20 | $11.20 | 2,070 |
| 2019-05-14 | $14.00 | $14.00 | 2,258 |
| 2019-05-13 | $14.00 | $14.00 | 2,054 |
| 2019-05-10 | $13.70 | $13.70 | 5,414 |
| 2019-05-09 | $11.20 | $11.20 | 1,885 |
| 2019-05-08 | $10.60 | $10.60 | 2,653 |
| 2019-05-07 | $11.60 | $11.60 | 2,534 |
| 2019-05-06 | $11.55 | $11.55 | 2,944 |
| 2019-05-03 | $13.00 | $13.00 | 3,978 |
| 2019-05-02 | $10.30 | $10.30 | 3,379 |
| 2019-05-01 | $11.10 | $11.10 | 2,619 |
| 2019-04-30 | $11.60 | $11.60 | 2,030 |
| 2019-04-29 | $13.50 | $13.50 | 2,732 |
| 2019-04-26 | $14.50 | $14.50 | 3,858 |
| 2019-04-25 | $12.20 | $12.20 | 1,432 |
| 2019-04-24 | $11.20 | $11.20 | 1,941 |
| 2019-04-23 | $12.00 | $12.00 | 3,138 |
| 2019-04-22 | $12.00 | $12.00 | 6,007 |
| 2019-04-18 | $14.10 | $14.10 | 4,089 |
| 2019-04-17 | $15.50 | $15.50 | 1,709 |
| 2019-04-16 | $15.80 | $15.80 | 2,072 |
| 2019-04-15 | $15.70 | $15.70 | 1,575 |
| 2019-04-12 | $16.00 | $16.00 | 1,163 |
| 2019-04-11 | $17.40 | $17.40 | 801 |
| 2019-04-10 | $17.00 | $17.00 | 1,466 |
| 2019-04-09 | $16.40 | $16.40 | 1,111 |
| 2019-04-08 | $16.90 | $16.90 | 1,233 |
| 2019-04-05 | $17.10 | $17.10 | 1,755 |
| 2019-04-04 | $17.00 | $17.00 | 795 |
| 2019-04-03 | $16.95 | $16.95 | 1,316 |
| 2019-04-02 | $16.20 | $16.20 | 3,161 |
| 2019-04-01 | $16.00 | $16.00 | 3,579 |
| 2019-03-29 | $16.50 | $16.50 | 3,708 |
| 2019-03-28 | $17.30 | $17.30 | 2,020 |
| 2019-03-27 | $17.50 | $17.50 | 1,681 |
| 2019-03-26 | $17.90 | $17.90 | 3,263 |
| 2019-03-25 | $17.80 | $17.80 | 2,553 |
| 2019-03-22 | $17.90 | $17.90 | 1,673 |
| 2019-03-21 | $18.45 | $18.45 | 1,398 |
| 2019-03-20 | $17.90 | $17.90 | 3,356 |
| 2019-03-19 | $20.00 | $20.00 | 1,872 |
| 2019-03-18 | $18.58 | $18.58 | 2,300 |
| 2019-03-15 | $21.00 | $21.00 | 1,177 |
| 2019-03-14 | $21.10 | $21.10 | 1,949 |
| 2019-03-13 | $18.10 | $18.10 | 2,183 |
| 2019-03-12 | $19.50 | $19.50 | 1,563 |
| 2019-03-11 | $19.25 | $19.25 | 3,254 |
| 2019-03-08 | $19.50 | $19.50 | 1,324 |
| 2019-03-07 | $19.92 | $19.92 | 1,900 |
| 2019-03-06 | $20.72 | $20.72 | 2,908 |
| 2019-03-05 | $20.00 | $20.00 | 2,137 |
| 2019-03-04 | $20.10 | $20.10 | 1,495 |
| 2019-03-01 | $22.00 | $22.00 | 1,608 |
| 2019-02-28 | $20.70 | $20.70 | 1,500 |
| 2019-02-27 | $20.00 | $20.00 | 2,127 |
| 2019-02-26 | $20.00 | $20.00 | 1,638 |
| 2019-02-25 | $21.00 | $21.00 | 2,166 |
| 2019-02-22 | $22.56 | $22.56 | 2,280 |
| 2019-02-21 | $22.00 | $22.00 | 1,549 |
| 2019-02-20 | $22.00 | $22.00 | 1,574 |
| 2019-02-19 | $23.88 | $23.88 | 2,320 |
| 2019-02-15 | $23.40 | $23.40 | 2,236 |
| 2019-02-14 | $22.20 | $22.20 | 1,593 |
| 2019-02-13 | $21.50 | $21.50 | 1,230 |
| 2019-02-12 | $23.00 | $23.00 | 2,204 |
| 2019-02-11 | $24.40 | $24.40 | 1,596 |
| 2019-02-08 | $24.10 | $24.10 | 2,098 |
| 2019-02-07 | $25.00 | $25.00 | 1,463 |
| 2019-02-06 | $25.90 | $25.90 | 1,830 |
| 2019-02-05 | $26.00 | $26.00 | 2,670 |
| 2019-02-04 | $25.10 | $25.10 | 2,104 |
| 2019-02-01 | $26.00 | $26.00 | 2,972 |
| 2019-01-31 | $27.40 | $27.40 | 2,796 |
| 2019-01-30 | $25.90 | $25.90 | 2,469 |
| 2019-01-29 | $25.10 | $25.10 | 2,340 |
| 2019-01-28 | $27.90 | $27.90 | 4,280 |
| 2019-01-25 | $29.58 | $29.58 | 2,940 |
| 2019-01-24 | $27.47 | $27.47 | 2,145 |
| 2019-01-23 | $26.30 | $26.30 | 2,253 |
| 2019-01-22 | $26.00 | $26.00 | 3,830 |
| 2019-01-18 | $28.29 | $28.29 | 2,574 |
| 2019-01-17 | $28.90 | $28.90 | 4,027 |
| 2019-01-16 | $29.80 | $29.80 | 3,279 |
| 2019-01-15 | $29.00 | $29.00 | 9,036 |
| 2019-01-14 | $39.50 | $39.50 | 11,740 |
| 2019-01-11 | $26.43 | $26.43 | 7,112 |
| 2019-01-10 | $18.90 | $18.90 | 1,481 |
| 2019-01-09 | $19.00 | $19.00 | 1,991 |
| 2019-01-08 | $17.69 | $17.69 | 2,835 |
| 2019-01-07 | $19.40 | $19.40 | 1,508 |
| 2019-01-04 | $19.50 | $19.50 | 1,687 |
| 2019-01-03 | $18.80 | $18.80 | 2,571 |
| 2019-01-02 | $17.50 | $17.50 | 2,348 |