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
- 2005-11-10 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 | $7.64 | $7.64 | 18,175 | — | — |
| 2019-12-30 | $7.92 | $7.92 | 8,000 | — | — |
| 2019-12-27 | $8.08 | $8.08 | 17,400 | — | — |
| 2019-12-26 | $8.16 | $8.16 | 38,925 | — | — |
| 2019-12-24 | $7.68 | $7.68 | 14,875 | — | — |
| 2019-12-23 | $7.40 | $7.40 | 6,300 | — | — |
| 2019-12-20 | $7.80 | $7.80 | 4,050 | — | — |
| 2019-12-19 | $7.44 | $7.44 | 2,600 | — | — |
| 2019-12-18 | $7.80 | $7.80 | 3,625 | — | — |
| 2019-12-17 | $7.44 | $7.44 | 4,050 | — | — |
| 2019-12-16 | $7.28 | $7.28 | 2,200 | — | — |
| 2019-12-13 | $7.36 | $7.36 | 4,200 | — | — |
| 2019-12-12 | $7.60 | $7.60 | 4,525 | — | — |
| 2019-12-11 | $7.72 | $7.72 | 2,800 | — | — |
| 2019-12-10 | $7.60 | $7.60 | 3,850 | — | — |
| 2019-12-09 | $7.40 | $7.40 | 2,700 | — | — |
| 2019-12-06 | $7.28 | $7.28 | 6,750 | — | — |
| 2019-12-05 | $7.68 | $7.68 | 14,850 | — | — |
| 2019-12-04 | $7.40 | $7.40 | 13,650 | — | — |
| 2019-12-03 | $7.12 | $7.12 | 9,500 | — | — |
| 2019-12-02 | $7.04 | $7.04 | 3,675 | — | — |
| 2019-11-29 | $6.92 | $6.92 | 3,525 | — | — |
| 2019-11-27 | $6.72 | $6.72 | 10,375 | — | — |
| 2019-11-26 | $7.08 | $7.08 | 13,275 | — | — |
| 2019-11-25 | $7.64 | $7.64 | 4,550 | — | — |
| 2019-11-22 | $8.00 | $8.00 | 9,875 | — | — |
| 2019-11-21 | $8.32 | $8.32 | 25,775 | — | — |
| 2019-11-20 | $7.84 | $7.84 | 53,450 | — | — |
| 2019-11-19 | $6.88 | $6.88 | 1,500 | — | — |
| 2019-11-18 | $6.72 | $6.72 | 7,600 | — | — |
| 2019-11-15 | $7.00 | $7.00 | 9,150 | — | — |
| 2019-11-14 | $7.72 | $7.72 | 3,525 | — | — |
| 2019-11-13 | $7.64 | $7.64 | 7,075 | — | — |
| 2019-11-12 | $7.48 | $7.48 | 1,575 | — | — |
| 2019-11-11 | $7.44 | $7.44 | 2,250 | — | — |
| 2019-11-08 | $7.20 | $7.20 | 12,050 | — | — |
| 2019-11-07 | $7.76 | $7.76 | 3,400 | — | — |
| 2019-11-06 | $7.72 | $7.72 | 5,125 | — | — |
| 2019-11-05 | $8.20 | $8.20 | 9,150 | — | — |
| 2019-11-04 | $7.36 | $7.36 | 25,650 | — | — |
| 2019-11-01 | $8.36 | $8.36 | 358,975 | — | — |
| 2019-10-31 | $6.72 | $6.72 | 3,375 | — | — |
| 2019-10-30 | $6.80 | $6.80 | 5,000 | — | — |
| 2019-10-29 | $6.56 | $6.56 | 1,650 | — | — |
| 2019-10-28 | $6.60 | $6.60 | 4,375 | — | — |
| 2019-10-25 | $6.60 | $6.60 | 5,950 | — | — |
| 2019-10-24 | $6.96 | $6.96 | 6,825 | — | — |
| 2019-10-23 | $7.40 | $7.40 | 1,325 | — | — |
| 2019-10-22 | $7.68 | $7.68 | 4,525 | — | — |
| 2019-10-21 | $7.76 | $7.76 | 1,475 | — | — |
| 2019-10-18 | $7.72 | $7.72 | 3,150 | — | — |
| 2019-10-17 | $7.88 | $7.88 | 2,175 | — | — |
| 2019-10-16 | $7.92 | $7.92 | 7,900 | — | — |
| 2019-10-15 | $8.24 | $8.24 | 40,475 | — | — |
| 2019-10-14 | $7.24 | $7.24 | 2,025 | — | — |
| 2019-10-11 | $7.24 | $7.24 | 1,200 | — | — |
| 2019-10-10 | $7.52 | $7.52 | 4,975 | — | — |
| 2019-10-09 | $7.96 | $7.96 | 3,050 | — | — |
| 2019-10-08 | $7.88 | $7.88 | 4,450 | — | — |
| 2019-10-07 | $8.20 | $8.20 | 1,525 | — | — |
| 2019-10-04 | $8.08 | $8.08 | 4,100 | — | — |
| 2019-10-03 | $8.08 | $8.08 | 3,625 | — | — |
| 2019-10-02 | $8.08 | $8.08 | 3,225 | — | — |
| 2019-10-01 | $8.20 | $8.20 | 3,275 | — | — |
| 2019-09-30 | $8.20 | $8.20 | 4,825 | — | — |
| 2019-09-27 | $8.44 | $8.44 | 4,950 | — | — |
| 2019-09-26 | $8.48 | $8.48 | 5,425 | — | — |
| 2019-09-25 | $8.72 | $8.72 | 10,025 | — | — |
| 2019-09-24 | $9.32 | $9.32 | 128,600 | — | — |
| 2019-09-23 | $8.84 | $8.84 | 6,150 | — | — |
| 2019-09-20 | $8.84 | $8.84 | 8,050 | — | — |
| 2019-09-19 | $8.80 | $8.80 | 6,450 | — | — |
| 2019-09-18 | $8.92 | $8.92 | 3,575 | — | — |
| 2019-09-17 | $9.08 | $9.08 | 13,050 | — | — |
| 2019-09-16 | $9.40 | $9.40 | 5,850 | — | — |
| 2019-09-13 | $8.60 | $8.60 | 3,575 | — | — |
| 2019-09-12 | $8.84 | $8.84 | 2,800 | — | — |
| 2019-09-11 | $8.88 | $8.88 | 6,850 | — | — |
| 2019-09-10 | $8.96 | $8.96 | 3,950 | — | — |
| 2019-09-09 | $8.80 | $8.80 | 3,025 | — | — |
| 2019-09-06 | $8.92 | $8.92 | 7,075 | — | — |
| 2019-09-05 | $9.04 | $9.04 | 2,900 | — | — |
| 2019-09-04 | $8.64 | $8.64 | 4,525 | — | — |
| 2019-09-03 | $8.48 | $8.48 | 7,075 | — | — |
| 2019-08-30 | $8.76 | $8.76 | 3,675 | — | — |
| 2019-08-29 | $8.64 | $8.64 | 23,700 | — | — |
| 2019-08-28 | $9.20 | $9.20 | 3,275 | — | — |
| 2019-08-27 | $9.40 | $9.40 | 4,750 | — | — |
| 2019-08-26 | $9.84 | $9.84 | 14,225 | — | — |
| 2019-08-23 | $9.16 | $9.16 | 3,200 | — | — |
| 2019-08-22 | $8.88 | $8.88 | 3,925 | — | — |
| 2019-08-21 | $9.56 | $9.56 | 4,425 | — | — |
| 2019-08-20 | $9.60 | $9.60 | 20,950 | — | — |
| 2019-08-19 | $8.72 | $8.72 | 7,625 | — | — |
| 2019-08-16 | $9.04 | $9.04 | 9,375 | — | — |
| 2019-08-15 | $10.00 | $10.00 | 9,550 | — | — |
| 2019-08-14 | $9.76 | $9.76 | 5,125 | — | — |
| 2019-08-13 | $10.00 | $10.00 | 6,800 | — | — |
| 2019-08-12 | $10.00 | $10.00 | 5,225 | — | — |
| 2019-08-09 | $10.00 | $10.00 | 9,875 | — | — |
| 2019-08-08 | $11.00 | $11.00 | 19,425 | — | — |
| 2019-08-07 | $10.40 | $10.40 | 97,725 | — | — |
| 2019-08-06 | $19.72 | $19.72 | 1,575 | — | — |
| 2019-08-05 | $19.76 | $19.76 | 3,075 | — | — |
| 2019-08-02 | $19.40 | $19.40 | 2,400 | — | — |
| 2019-08-01 | $19.48 | $19.48 | 1,675 | — | — |
| 2019-07-31 | $20.48 | $20.48 | 1,925 | — | — |
| 2019-07-30 | $20.44 | $20.44 | 2,225 | — | — |
| 2019-07-29 | $20.80 | $20.80 | 6,150 | — | — |
| 2019-07-26 | $19.60 | $19.60 | 1,700 | — | — |
| 2019-07-25 | $20.28 | $20.28 | 1,800 | — | — |
| 2019-07-24 | $20.56 | $20.56 | 2,600 | — | — |
| 2019-07-23 | $19.80 | $19.80 | 2,000 | — | — |
| 2019-07-22 | $19.96 | $19.96 | 4,850 | — | — |
| 2019-07-19 | $20.96 | $20.96 | 3,850 | — | — |
| 2019-07-18 | $20.92 | $20.92 | 1,650 | — | — |
| 2019-07-17 | $20.88 | $20.88 | 675 | — | — |
| 2019-07-16 | $21.12 | $21.12 | 5,475 | — | — |
| 2019-07-15 | $21.60 | $21.60 | 925 | — | — |
| 2019-07-12 | $22.20 | $22.20 | 6,775 | — | — |
| 2019-07-11 | $22.20 | $22.20 | 4,675 | — | — |
| 2019-07-10 | $22.24 | $22.24 | 2,775 | — | — |
| 2019-07-09 | $23.08 | $23.08 | 5,800 | — | — |
| 2019-07-08 | $21.72 | $21.72 | 9,175 | — | — |
| 2019-07-05 | $21.24 | $21.24 | 1,075 | — | — |
| 2019-07-03 | $21.00 | $21.00 | 500 | — | — |
| 2019-07-02 | $21.08 | $21.08 | 4,150 | — | — |
| 2019-07-01 | $21.28 | $21.28 | 3,750 | — | — |
| 2019-06-28 | $20.64 | $20.64 | 6,625 | — | — |
| 2019-06-27 | $21.20 | $21.20 | 4,200 | — | — |
| 2019-06-26 | $21.12 | $21.12 | 3,800 | — | — |
| 2019-06-25 | $22.44 | $22.44 | 5,150 | — | — |
| 2019-06-24 | $21.20 | $21.20 | 1,325 | — | — |
| 2019-06-21 | $21.96 | $21.96 | 6,050 | — | — |
| 2019-06-20 | $20.92 | $20.92 | 2,425 | — | — |
| 2019-06-19 | $21.16 | $21.16 | 4,150 | — | — |
| 2019-06-18 | $20.92 | $20.92 | 1,700 | — | — |
| 2019-06-17 | $20.48 | $20.48 | 1,125 | — | — |
| 2019-06-14 | $20.04 | $20.04 | 6,350 | — | — |
| 2019-06-13 | $21.36 | $21.36 | 3,075 | — | — |
| 2019-06-12 | $21.04 | $21.04 | 5,450 | — | — |
| 2019-06-11 | $20.88 | $20.88 | 3,625 | — | — |
| 2019-06-10 | $20.64 | $20.64 | 6,125 | — | — |
| 2019-06-07 | $20.96 | $20.96 | 8,600 | — | — |
| 2019-06-06 | $20.92 | $20.92 | 2,775 | — | — |
| 2019-06-05 | $20.44 | $20.44 | 6,675 | — | — |
| 2019-06-04 | $22.00 | $22.00 | 8,150 | — | — |
| 2019-06-03 | $21.24 | $21.24 | 23,025 | — | — |
| 2019-05-31 | $19.72 | $19.72 | 4,950 | — | — |
| 2019-05-30 | $19.92 | $19.92 | 4,900 | — | — |
| 2019-05-29 | $19.80 | $19.80 | 3,875 | — | — |
| 2019-05-28 | $19.64 | $19.64 | 950 | — | — |
| 2019-05-24 | $19.84 | $19.84 | 1,850 | — | — |
| 2019-05-23 | $19.32 | $19.32 | 1,625 | — | — |
| 2019-05-22 | $19.92 | $19.92 | 4,700 | — | — |
| 2019-05-21 | $19.92 | $19.92 | 2,250 | — | — |
| 2019-05-20 | $19.68 | $19.68 | 14,150 | — | — |
| 2019-05-17 | $20.28 | $20.28 | 1,525 | — | — |
| 2019-05-16 | $20.28 | $20.28 | 10,925 | — | — |
| 2019-05-15 | $20.80 | $20.80 | 6,400 | — | — |
| 2019-05-14 | $20.28 | $20.28 | 4,300 | — | — |
| 2019-05-13 | $19.96 | $19.96 | 10,400 | — | — |
| 2019-05-10 | $20.92 | $20.92 | 9,125 | — | — |
| 2019-05-09 | $23.36 | $23.36 | 7,925 | — | — |
| 2019-05-08 | $23.60 | $23.60 | 7,525 | — | — |
| 2019-05-07 | $23.56 | $23.56 | 10,900 | — | — |
| 2019-05-06 | $24.80 | $24.80 | 13,000 | — | — |
| 2019-05-03 | $24.72 | $24.72 | 5,750 | — | — |
| 2019-05-02 | $24.52 | $24.52 | 18,500 | — | — |
| 2019-05-01 | $24.96 | $24.96 | 34,150 | — | — |
| 2019-04-30 | $23.80 | $23.80 | 7,500 | — | — |
| 2019-04-29 | $24.40 | $24.40 | 8,875 | — | — |
| 2019-04-26 | $24.84 | $24.84 | 10,150 | — | — |
| 2019-04-25 | $23.72 | $23.72 | 9,375 | — | — |
| 2019-04-24 | $24.20 | $24.20 | 4,925 | — | — |
| 2019-04-23 | $24.52 | $24.52 | 26,150 | — | — |
| 2019-04-22 | $24.68 | $24.68 | 24,600 | — | — |
| 2019-04-18 | $24.96 | $24.96 | 54,750 | — | — |
| 2019-04-17 | $25.20 | $25.20 | 121,850 | — | — |
| 2019-04-16 | $26.96 | $26.96 | 1,921,075 | — | — |
| 2019-04-15 | $21.52 | $21.52 | 32,050 | — | — |
| 2019-04-12 | $21.16 | $21.16 | 41,500 | — | — |
| 2019-04-11 | $22.08 | $22.08 | 37,852 | — | — |
| 2019-04-10 | $27.84 | $27.84 | 11,154 | — | — |
| 2019-04-09 | $28.32 | $28.32 | 6,206 | — | — |
| 2019-04-08 | $27.84 | $27.84 | 3,802 | — | — |
| 2019-04-05 | $27.36 | $27.36 | 5,052 | — | — |
| 2019-04-04 | $27.36 | $27.36 | 2,227 | — | — |
| 2019-04-03 | $27.36 | $27.36 | 5,360 | — | — |
| 2019-04-02 | $27.36 | $27.36 | 12,598 | — | — |
| 2019-04-01 | $25.44 | $25.44 | 2,817 | — | — |
| 2019-03-29 | $24.48 | $24.48 | 3,256 | — | — |
| 2019-03-28 | $25.44 | $25.44 | 1,898 | — | — |
| 2019-03-27 | $25.92 | $25.92 | 5,875 | — | — |
| 2019-03-26 | $25.44 | $25.44 | 4,604 | — | — |
| 2019-03-25 | $25.92 | $25.92 | 5,092 | — | — |
| 2019-03-22 | $25.44 | $25.44 | 4,415 | — | — |
| 2019-03-21 | $26.40 | $26.40 | 4,565 | — | — |
| 2019-03-20 | $26.88 | $26.88 | 3,550 | — | — |
| 2019-03-19 | $26.40 | $26.40 | 4,698 | — | — |
| 2019-03-18 | $27.36 | $27.36 | 5,519 | — | — |
| 2019-03-15 | $27.36 | $27.36 | 6,694 | — | — |
| 2019-03-14 | $27.36 | $27.36 | 7,104 | — | — |
| 2019-03-13 | $27.36 | $27.36 | 3,217 | — | — |
| 2019-03-12 | $27.36 | $27.36 | 5,617 | — | — |
| 2019-03-11 | $27.36 | $27.36 | 7,421 | — | — |
| 2019-03-08 | $27.36 | $27.36 | 10,446 | — | — |
| 2019-03-07 | $26.88 | $26.88 | 8,342 | — | — |
| 2019-03-06 | $26.40 | $26.40 | 9,877 | — | — |
| 2019-03-05 | $26.88 | $26.88 | 29,427 | — | — |
| 2019-03-04 | $25.92 | $25.92 | 7,821 | — | — |
| 2019-03-01 | $24.96 | $24.96 | 10,625 | — | — |
| 2019-02-28 | $24.96 | $24.96 | 10,917 | — | — |
| 2019-02-27 | $25.44 | $25.44 | 13,817 | — | — |
| 2019-02-26 | $24.96 | $24.96 | 8,944 | — | — |
| 2019-02-25 | $24.96 | $24.96 | 15,342 | — | — |
| 2019-02-22 | $25.92 | $25.92 | 41,065 | — | — |
| 2019-02-21 | $27.36 | $27.36 | 28,115 | — | — |
| 2019-02-20 | $27.84 | $27.84 | 73,154 | — | — |
| 2019-02-19 | $26.88 | $26.88 | 48,896 | — | — |
| 2019-02-15 | $27.36 | $27.36 | 10,592 | — | — |
| 2019-02-14 | $28.32 | $28.32 | 14,185 | — | — |
| 2019-02-13 | $27.36 | $27.36 | 13,323 | — | — |
| 2019-02-12 | $27.84 | $27.84 | 15,367 | — | — |
| 2019-02-11 | $28.80 | $28.80 | 19,700 | — | — |
| 2019-02-08 | $28.80 | $28.80 | 14,988 | — | — |
| 2019-02-07 | $28.80 | $28.80 | 33,492 | — | — |
| 2019-02-06 | $29.76 | $29.76 | 19,708 | — | — |
| 2019-02-05 | $29.28 | $29.28 | 35,927 | — | — |
| 2019-02-04 | $30.24 | $30.24 | 38,477 | — | — |
| 2019-02-01 | $30.72 | $30.72 | 14,652 | — | — |
| 2019-01-31 | $30.72 | $30.72 | 18,431 | — | — |
| 2019-01-30 | $30.24 | $30.24 | 16,313 | — | — |
| 2019-01-29 | $31.20 | $31.20 | 31,763 | — | — |
| 2019-01-28 | $29.76 | $29.76 | 20,110 | — | — |
| 2019-01-25 | $29.76 | $29.76 | 36,019 | — | — |
| 2019-01-24 | $29.28 | $29.28 | 54,488 | — | — |
| 2019-01-23 | $29.76 | $29.76 | 240,015 | — | — |
| 2019-01-22 | $48.48 | $48.48 | 22,188 | — | — |
| 2019-01-18 | $60.00 | $60.00 | 43,523 | — | — |
| 2019-01-17 | $66.24 | $66.24 | 24,985 | — | — |
| 2019-01-16 | $60.48 | $60.48 | 7,650 | — | — |
| 2019-01-15 | $57.12 | $57.12 | 18,904 | — | — |
| 2019-01-14 | $60.00 | $60.00 | 35,813 | — | — |
| 2019-01-11 | $51.84 | $51.84 | 7,458 | — | — |
| 2019-01-10 | $49.92 | $49.92 | 3,233 | — | — |
| 2019-01-09 | $50.40 | $50.40 | 9,833 | — | — |
| 2019-01-08 | $48.48 | $48.48 | 27,494 | — | — |
| 2019-01-07 | $44.64 | $44.64 | 13,610 | — | — |
| 2019-01-04 | $45.12 | $45.12 | 3,944 | — | — |
| 2019-01-03 | $44.16 | $44.16 | 3,083 | — | — |
| 2019-01-02 | $46.08 | $46.08 | 5,281 | — | — |