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
- 2018-10-25 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2019-12-31 | $9.10 | $9.10 | 133,120 | — | — |
| 2019-12-30 | $9.75 | $9.75 | 428,780 | — | — |
| 2019-12-27 | $10.65 | $10.65 | 5,903,500 | — | — |
| 2019-12-26 | $6.40 | $6.40 | 237,100 | — | — |
| 2019-12-24 | $5.40 | $5.40 | 106,320 | — | — |
| 2019-12-23 | $5.35 | $5.35 | 166,900 | — | — |
| 2019-12-20 | $4.20 | $4.20 | 33,080 | — | — |
| 2019-12-19 | $3.80 | $3.80 | 54,360 | — | — |
| 2019-12-18 | $3.70 | $3.70 | 28,600 | — | — |
| 2019-12-17 | $4.00 | $4.00 | 47,880 | — | — |
| 2019-12-16 | $4.30 | $4.30 | 77,760 | — | — |
| 2019-12-13 | $4.35 | $4.35 | 79,180 | — | — |
| 2019-12-12 | $4.95 | $4.95 | 346,880 | — | — |
| 2019-12-11 | $5.55 | $5.55 | 50,120 | — | — |
| 2019-12-10 | $5.20 | $5.20 | 34,440 | — | — |
| 2019-12-09 | $4.15 | $4.15 | 19,680 | — | — |
| 2019-12-06 | $4.50 | $4.50 | 30,820 | — | — |
| 2019-12-05 | $4.65 | $4.65 | 29,800 | — | — |
| 2019-12-04 | $5.35 | $5.35 | 32,320 | — | — |
| 2019-12-03 | $5.55 | $5.55 | 32,420 | — | — |
| 2019-12-02 | $6.15 | $6.15 | 188,100 | — | — |
| 2019-11-29 | $6.45 | $6.45 | 866,260 | — | — |
| 2019-11-27 | $4.50 | $4.50 | 27,940 | — | — |
| 2019-11-26 | $4.55 | $4.55 | 70,380 | — | — |
| 2019-11-25 | $3.80 | $3.80 | 77,000 | — | — |
| 2019-11-22 | $3.20 | $3.20 | 30,840 | — | — |
| 2019-11-21 | $2.65 | $2.65 | 33,760 | — | — |
| 2019-11-20 | $2.50 | $2.50 | 30,480 | — | — |
| 2019-11-19 | $2.35 | $2.35 | 23,760 | — | — |
| 2019-11-18 | $2.40 | $2.40 | 25,980 | — | — |
| 2019-11-15 | $2.55 | $2.55 | 23,700 | — | — |
| 2019-11-14 | $2.75 | $2.75 | 21,060 | — | — |
| 2019-11-13 | $3.20 | $3.20 | 51,160 | — | — |
| 2019-11-12 | $3.50 | $3.50 | 20,460 | — | — |
| 2019-11-11 | $3.95 | $3.95 | 20,260 | — | — |
| 2019-11-08 | $3.90 | $3.90 | 43,180 | — | — |
| 2019-11-07 | $3.85 | $3.85 | 18,900 | — | — |
| 2019-11-06 | $4.35 | $4.35 | 17,020 | — | — |
| 2019-11-05 | $4.35 | $4.35 | 23,460 | — | — |
| 2019-11-04 | $4.75 | $4.75 | 20,560 | — | — |
| 2019-11-01 | $4.95 | $4.95 | 16,340 | — | — |
| 2019-10-31 | $4.70 | $4.70 | 35,400 | — | — |
| 2019-10-30 | $5.05 | $5.05 | 19,640 | — | — |
| 2019-10-29 | $5.20 | $5.20 | 26,760 | — | — |
| 2019-10-28 | $5.05 | $5.05 | 23,260 | — | — |
| 2019-10-25 | $5.45 | $5.45 | 30,720 | — | — |
| 2019-10-24 | $5.45 | $5.45 | 57,040 | — | — |
| 2019-10-23 | $6.05 | $6.05 | 22,520 | — | — |
| 2019-10-22 | $6.35 | $6.35 | 28,480 | — | — |
| 2019-10-21 | $6.30 | $6.30 | 26,220 | — | — |
| 2019-10-18 | $6.25 | $6.25 | 16,360 | — | — |
| 2019-10-17 | $6.50 | $6.50 | 24,260 | — | — |
| 2019-10-16 | $6.15 | $6.15 | 28,240 | — | — |
| 2019-10-15 | $6.90 | $6.90 | 35,660 | — | — |
| 2019-10-14 | $6.60 | $6.60 | 23,240 | — | — |
| 2019-10-11 | $6.30 | $6.30 | 28,360 | — | — |
| 2019-10-10 | $6.55 | $6.55 | 30,080 | — | — |
| 2019-10-09 | $6.65 | $6.65 | 25,780 | — | — |
| 2019-10-08 | $6.50 | $6.50 | 21,960 | — | — |
| 2019-10-07 | $7.10 | $7.10 | 42,920 | — | — |
| 2019-10-04 | $6.45 | $6.45 | 24,180 | — | — |
| 2019-10-03 | $6.45 | $6.45 | 25,560 | — | — |
| 2019-10-02 | $6.65 | $6.65 | 26,600 | — | — |
| 2019-10-01 | $7.10 | $7.10 | 45,820 | — | — |
| 2019-09-30 | $5.80 | $5.80 | 31,820 | — | — |
| 2019-09-27 | $6.45 | $6.45 | 47,120 | — | — |
| 2019-09-26 | $6.85 | $6.85 | 36,640 | — | — |
| 2019-09-25 | $6.90 | $6.90 | 75,300 | — | — |
| 2019-09-24 | $8.15 | $8.15 | 102,640 | — | — |
| 2019-09-23 | $11.40 | $11.40 | 38,540 | — | — |
| 2019-09-20 | $11.45 | $11.45 | 47,260 | — | — |
| 2019-09-19 | $12.20 | $12.20 | 40,040 | — | — |
| 2019-09-18 | $12.70 | $12.70 | 23,760 | — | — |
| 2019-09-17 | $13.20 | $13.20 | 31,240 | — | — |
| 2019-09-16 | $14.15 | $14.15 | 28,920 | — | — |
| 2019-09-13 | $13.50 | $13.50 | 30,640 | — | — |
| 2019-09-12 | $13.40 | $13.40 | 30,060 | — | — |
| 2019-09-11 | $13.90 | $13.90 | 32,440 | — | — |
| 2019-09-10 | $14.35 | $14.35 | 30,160 | — | — |
| 2019-09-09 | $14.85 | $14.85 | 33,320 | — | — |
| 2019-09-06 | $15.10 | $15.10 | 50,900 | — | — |
| 2019-09-05 | $15.80 | $15.80 | 50,940 | — | — |
| 2019-09-04 | $14.65 | $14.65 | 33,420 | — | — |
| 2019-09-03 | $14.35 | $14.35 | 39,440 | — | — |
| 2019-08-30 | $15.60 | $15.60 | 54,220 | — | — |
| 2019-08-29 | $15.60 | $15.60 | 65,580 | — | — |
| 2019-08-28 | $16.65 | $16.65 | 63,020 | — | — |
| 2019-08-27 | $15.15 | $15.15 | 56,620 | — | — |
| 2019-08-26 | $13.70 | $13.70 | 41,820 | — | — |
| 2019-08-23 | $15.40 | $15.40 | 50,340 | — | — |
| 2019-08-22 | $16.40 | $16.40 | 46,320 | — | — |
| 2019-08-21 | $16.60 | $16.60 | 49,620 | — | — |
| 2019-08-20 | $16.70 | $16.70 | 51,700 | — | — |
| 2019-08-19 | $18.00 | $18.00 | 48,620 | — | — |
| 2019-08-16 | $20.80 | $20.80 | 65,900 | — | — |
| 2019-08-15 | $19.30 | $19.30 | 61,580 | — | — |
| 2019-08-14 | $20.80 | $20.80 | 53,400 | — | — |
| 2019-08-13 | $20.05 | $20.05 | 64,020 | — | — |
| 2019-08-12 | $19.00 | $19.00 | 56,840 | — | — |
| 2019-08-09 | $18.60 | $18.60 | 40,280 | — | — |
| 2019-08-08 | $17.75 | $17.75 | 41,920 | — | — |
| 2019-08-07 | $17.15 | $17.15 | 34,760 | — | — |
| 2019-08-06 | $17.00 | $17.00 | 39,920 | — | — |
| 2019-08-05 | $17.00 | $17.00 | 35,380 | — | — |
| 2019-08-02 | $17.25 | $17.25 | 41,920 | — | — |
| 2019-08-01 | $18.75 | $18.75 | 33,380 | — | — |
| 2019-07-31 | $19.25 | $19.25 | 34,600 | — | — |
| 2019-07-30 | $19.65 | $19.65 | 53,900 | — | — |
| 2019-07-29 | $18.50 | $18.50 | 52,760 | — | — |
| 2019-07-26 | $17.10 | $17.10 | 48,360 | — | — |
| 2019-07-25 | $16.40 | $16.40 | 45,780 | — | — |
| 2019-07-24 | $15.40 | $15.40 | 37,880 | — | — |
| 2019-07-23 | $15.20 | $15.20 | 40,120 | — | — |
| 2019-07-22 | $15.65 | $15.65 | 42,640 | — | — |
| 2019-07-19 | $14.80 | $14.80 | 47,220 | — | — |
| 2019-07-18 | $13.60 | $13.60 | 41,760 | — | — |
| 2019-07-17 | $14.20 | $14.20 | 44,960 | — | — |
| 2019-07-16 | $15.20 | $15.20 | 33,480 | — | — |
| 2019-07-15 | $18.00 | $18.00 | 33,180 | — | — |
| 2019-07-12 | $18.70 | $18.70 | 36,820 | — | — |
| 2019-07-11 | $19.25 | $19.25 | 64,460 | — | — |
| 2019-07-10 | $19.85 | $19.85 | 65,260 | — | — |
| 2019-07-09 | $18.90 | $18.90 | 48,520 | — | — |
| 2019-07-08 | $17.85 | $17.85 | 48,860 | — | — |
| 2019-07-05 | $16.25 | $16.25 | 33,680 | — | — |
| 2019-07-03 | $16.25 | $16.25 | 32,900 | — | — |
| 2019-07-02 | $17.90 | $17.90 | 63,340 | — | — |
| 2019-07-01 | $15.95 | $15.95 | 37,200 | — | — |
| 2019-06-28 | $14.85 | $14.85 | 40,620 | — | — |
| 2019-06-27 | $15.00 | $15.00 | 73,920 | — | — |
| 2019-06-26 | $14.35 | $14.35 | 52,680 | — | — |
| 2019-06-25 | $14.20 | $14.20 | 31,540 | — | — |
| 2019-06-24 | $15.10 | $15.10 | 45,460 | — | — |
| 2019-06-21 | $15.75 | $15.75 | 51,660 | — | — |
| 2019-06-20 | $14.00 | $14.00 | 62,320 | — | — |
| 2019-06-19 | $20.50 | $20.50 | 45,620 | — | — |
| 2019-06-18 | $21.95 | $21.95 | 45,900 | — | — |
| 2019-06-17 | $22.00 | $22.00 | 39,280 | — | — |
| 2019-06-14 | $23.15 | $23.15 | 49,100 | — | — |
| 2019-06-13 | $22.70 | $22.70 | 45,900 | — | — |
| 2019-06-12 | $22.75 | $22.75 | 44,100 | — | — |
| 2019-06-11 | $23.50 | $23.50 | 41,760 | — | — |
| 2019-06-10 | $23.00 | $23.00 | 44,940 | — | — |
| 2019-06-07 | $23.15 | $23.15 | 39,240 | — | — |
| 2019-06-06 | $22.90 | $22.90 | 34,500 | — | — |
| 2019-06-05 | $22.50 | $22.50 | 33,280 | — | — |
| 2019-06-04 | $22.90 | $22.90 | 43,380 | — | — |
| 2019-06-03 | $28.40 | $28.40 | 23,440 | — | — |
| 2019-05-31 | $38.50 | $38.50 | 39,560 | — | — |
| 2019-05-30 | $37.85 | $37.85 | 40,500 | — | — |
| 2019-05-29 | $37.00 | $37.00 | 41,240 | — | — |
| 2019-05-28 | $36.60 | $36.60 | 29,880 | — | — |
| 2019-05-24 | $36.30 | $36.30 | 21,380 | — | — |
| 2019-05-23 | $36.75 | $36.75 | 22,680 | — | — |
| 2019-05-22 | $39.25 | $39.25 | 23,480 | — | — |
| 2019-05-21 | $39.50 | $39.50 | 16,720 | — | — |
| 2019-05-20 | $39.00 | $39.00 | 24,100 | — | — |
| 2019-05-17 | $37.65 | $37.65 | 25,540 | — | — |
| 2019-05-16 | $41.60 | $41.60 | 21,020 | — | — |
| 2019-05-15 | $41.55 | $41.55 | 26,820 | — | — |
| 2019-05-14 | $41.05 | $41.05 | 17,820 | — | — |
| 2019-05-13 | $40.50 | $40.50 | 24,780 | — | — |
| 2019-05-10 | $40.20 | $40.20 | 23,520 | — | — |
| 2019-05-09 | $37.50 | $37.50 | 25,140 | — | — |
| 2019-05-08 | $31.05 | $31.05 | 23,500 | — | — |
| 2019-05-07 | $29.75 | $29.75 | 19,140 | — | — |
| 2019-05-06 | $30.60 | $30.60 | 14,460 | — | — |
| 2019-05-03 | $31.30 | $31.30 | 14,620 | — | — |
| 2019-05-02 | $32.50 | $32.50 | 7,280 | — | — |
| 2019-05-01 | $32.30 | $32.30 | 2,960 | — | — |
| 2019-04-30 | $30.75 | $30.75 | 9,360 | — | — |
| 2019-04-29 | $31.50 | $31.50 | 14,840 | — | — |
| 2019-04-26 | $33.75 | $33.75 | 23,060 | — | — |
| 2019-04-25 | $36.00 | $36.00 | 15,580 | — | — |
| 2019-04-24 | $35.55 | $35.55 | 12,800 | — | — |
| 2019-04-23 | $37.25 | $37.25 | 16,200 | — | — |
| 2019-04-22 | $38.10 | $38.10 | 14,900 | — | — |
| 2019-04-18 | $41.80 | $41.80 | 9,200 | — | — |
| 2019-04-17 | $47.75 | $47.75 | 11,700 | — | — |
| 2019-04-16 | $49.65 | $49.65 | 19,260 | — | — |
| 2019-04-15 | $50.25 | $50.25 | 15,160 | — | — |
| 2019-04-12 | $50.20 | $50.20 | 14,540 | — | — |
| 2019-04-11 | $52.00 | $52.00 | 16,380 | — | — |
| 2019-04-10 | $52.85 | $52.85 | 15,560 | — | — |
| 2019-04-09 | $55.00 | $55.00 | 14,080 | — | — |
| 2019-04-08 | $57.60 | $57.60 | 10,520 | — | — |
| 2019-04-05 | $59.30 | $59.30 | 9,740 | — | — |
| 2019-04-04 | $57.35 | $57.35 | 9,840 | — | — |
| 2019-04-03 | $57.75 | $57.75 | 10,320 | — | — |
| 2019-04-02 | $56.10 | $56.10 | 7,860 | — | — |
| 2019-04-01 | $59.90 | $59.90 | 7,980 | — | — |
| 2019-03-29 | $64.40 | $64.40 | 8,220 | — | — |
| 2019-03-28 | $64.70 | $64.70 | 12,620 | — | — |
| 2019-03-27 | $64.00 | $64.00 | 10,140 | — | — |
| 2019-03-26 | $62.55 | $62.55 | 7,740 | — | — |
| 2019-03-25 | $61.50 | $61.50 | 10,540 | — | — |
| 2019-03-22 | $60.25 | $60.25 | 10,300 | — | — |
| 2019-03-21 | $61.15 | $61.15 | 7,260 | — | — |
| 2019-03-20 | $60.25 | $60.25 | 6,600 | — | — |
| 2019-03-19 | $59.95 | $59.95 | 4,440 | — | — |
| 2019-03-18 | $59.25 | $59.25 | 2,120 | — | — |
| 2019-03-15 | $58.00 | $58.00 | 1,420 | — | — |
| 2019-03-14 | $57.25 | $57.25 | 1,480 | — | — |
| 2019-03-13 | $56.75 | $56.75 | 860 | — | — |
| 2019-03-12 | $55.60 | $55.60 | 2,440 | — | — |
| 2019-03-11 | $53.00 | $53.00 | 680 | — | — |
| 2019-03-08 | $56.25 | $56.25 | 1,540 | — | — |
| 2019-03-07 | $55.10 | $55.10 | 780 | — | — |
| 2019-03-06 | $54.95 | $54.95 | 2,200 | — | — |
| 2019-03-05 | $55.00 | $55.00 | 1,560 | — | — |
| 2019-03-04 | $55.00 | $55.00 | 3,460 | — | — |
| 2019-03-01 | $54.95 | $54.95 | 2,060 | — | — |
| 2019-02-28 | $54.80 | $54.80 | 3,040 | — | — |
| 2019-02-27 | $54.40 | $54.40 | 1,420 | — | — |
| 2019-02-26 | $54.00 | $54.00 | 720 | — | — |
| 2019-02-25 | $54.05 | $54.05 | 880 | — | — |
| 2019-02-22 | $52.00 | $52.00 | 200 | — | — |
| 2019-02-21 | $50.70 | $50.70 | 160 | — | — |
| 2019-02-20 | $48.05 | $48.05 | 20 | — | — |
| 2019-02-19 | $52.00 | $52.00 | 100 | — | — |
| 2019-02-15 | $54.50 | $54.50 | 3,060 | — | — |
| 2019-02-14 | $54.90 | $54.90 | 1,240 | — | — |
| 2019-02-13 | $55.00 | $55.00 | 3,460 | — | — |
| 2019-02-12 | $54.95 | $54.95 | 2,620 | — | — |
| 2019-02-11 | $54.60 | $54.60 | 340 | — | — |
| 2019-02-08 | $55.00 | $55.00 | 1,080 | — | — |
| 2019-02-07 | $55.00 | $55.00 | 8,400 | — | — |
| 2019-02-06 | $55.10 | $55.10 | 4,220 | — | — |
| 2019-02-05 | $55.25 | $55.25 | 3,780 | — | — |
| 2019-02-04 | $52.55 | $52.55 | 500 | — | — |
| 2019-02-01 | $52.50 | $52.50 | 140 | — | — |
| 2019-01-31 | $55.00 | $55.00 | 380 | — | — |
| 2019-01-30 | $54.85 | $54.85 | 40 | — | — |
| 2019-01-29 | $54.85 | $54.85 | 80 | — | — |
| 2019-01-28 | $54.75 | $54.75 | 100 | — | — |
| 2019-01-25 | $54.95 | $54.95 | 80 | — | — |
| 2019-01-24 | $55.00 | $55.00 | 900 | — | — |
| 2019-01-23 | $54.85 | $54.85 | 1,200 | — | — |
| 2019-01-22 | $55.00 | $55.00 | 920 | — | — |
| 2019-01-18 | $55.00 | $55.00 | 2,480 | — | — |
| 2019-01-17 | $55.00 | $55.00 | 2,540 | — | — |
| 2019-01-16 | $55.00 | $55.00 | 1,880 | — | — |
| 2019-01-15 | $54.30 | $54.30 | 20 | — | — |
| 2019-01-14 | $54.25 | $54.25 | 900 | — | — |
| 2019-01-11 | $54.25 | $54.25 | 340 | — | — |
| 2019-01-10 | $53.50 | $53.50 | 20 | — | — |
| 2019-01-09 | $53.50 | $53.50 | 80 | — | — |
| 2019-01-08 | $54.00 | $54.00 | 40 | — | — |
| 2019-01-07 | $50.50 | $50.50 | 20 | — | — |
| 2019-01-04 | $50.50 | $50.50 | 40 | — | — |
| 2019-01-03 | $50.35 | $50.35 | 160 | — | — |
| 2019-01-02 | $50.25 | $50.25 | 520 | — | — |