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
- 2017-03-09 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 | $5.65 | $5.65 | 84,720 | — | — |
| 2019-12-30 | $5.55 | $5.55 | 125,140 | — | — |
| 2019-12-27 | $5.50 | $5.50 | 59,800 | — | — |
| 2019-12-26 | $5.45 | $5.45 | 96,940 | — | — |
| 2019-12-24 | $5.55 | $5.55 | 53,520 | — | — |
| 2019-12-23 | $5.40 | $5.40 | 148,540 | — | — |
| 2019-12-20 | $5.20 | $5.20 | 177,000 | — | — |
| 2019-12-19 | $5.10 | $5.10 | 101,280 | — | — |
| 2019-12-18 | $5.10 | $5.10 | 85,340 | — | — |
| 2019-12-17 | $4.75 | $4.75 | 180,360 | — | — |
| 2019-12-16 | $4.82 | $4.81 | 129,760 | — | — |
| 2019-12-13 | $5.15 | $5.15 | 73,620 | — | — |
| 2019-12-12 | $5.15 | $5.15 | 179,060 | — | — |
| 2019-12-11 | $5.20 | $5.20 | 144,800 | — | — |
| 2019-12-10 | $5.25 | $5.25 | 351,960 | — | — |
| 2019-12-09 | $5.70 | $5.70 | 251,880 | — | — |
| 2019-12-06 | $6.15 | $6.15 | 492,160 | — | — |
| 2019-12-05 | $6.20 | $6.20 | 692,700 | — | — |
| 2019-12-04 | $8.60 | $8.60 | 62,600 | — | — |
| 2019-12-03 | $8.30 | $8.30 | 37,360 | — | — |
| 2019-12-02 | $8.45 | $8.45 | 39,760 | — | — |
| 2019-11-29 | $8.70 | $8.70 | 21,460 | — | — |
| 2019-11-27 | $8.60 | $8.60 | 38,200 | — | — |
| 2019-11-26 | $8.35 | $8.35 | 54,520 | — | — |
| 2019-11-25 | $8.00 | $8.00 | 26,280 | — | — |
| 2019-11-22 | $7.70 | $7.70 | 33,160 | — | — |
| 2019-11-21 | $7.60 | $7.60 | 66,820 | — | — |
| 2019-11-20 | $7.85 | $7.85 | 75,600 | — | — |
| 2019-11-19 | $8.30 | $8.30 | 84,220 | — | — |
| 2019-11-18 | $8.25 | $8.25 | 134,060 | — | — |
| 2019-11-15 | $8.70 | $8.70 | 48,240 | — | — |
| 2019-11-14 | $8.80 | $8.80 | 39,600 | — | — |
| 2019-11-13 | $8.90 | $8.90 | 42,160 | — | — |
| 2019-11-12 | $9.35 | $9.35 | 34,700 | — | — |
| 2019-11-11 | $9.30 | $9.30 | 44,240 | — | — |
| 2019-11-08 | $9.50 | $9.50 | 54,220 | — | — |
| 2019-11-07 | $10.10 | $10.10 | 94,820 | — | — |
| 2019-11-06 | $9.95 | $9.95 | 110,640 | — | — |
| 2019-11-05 | $10.00 | $10.00 | 74,040 | — | — |
| 2019-11-04 | $9.65 | $9.65 | 64,720 | — | — |
| 2019-11-01 | $9.10 | $9.10 | 54,980 | — | — |
| 2019-10-31 | $8.65 | $8.65 | 82,940 | — | — |
| 2019-10-30 | $8.85 | $8.85 | 128,040 | — | — |
| 2019-10-29 | $9.10 | $9.10 | 58,300 | — | — |
| 2019-10-28 | $9.00 | $9.00 | 62,440 | — | — |
| 2019-10-25 | $8.85 | $8.85 | 20,180 | — | — |
| 2019-10-24 | $8.75 | $8.75 | 30,520 | — | — |
| 2019-10-23 | $9.10 | $9.10 | 24,780 | — | — |
| 2019-10-22 | $9.10 | $9.10 | 48,100 | — | — |
| 2019-10-21 | $9.00 | $9.00 | 61,480 | — | — |
| 2019-10-18 | $8.80 | $8.80 | 63,340 | — | — |
| 2019-10-17 | $9.05 | $9.05 | 51,160 | — | — |
| 2019-10-16 | $8.75 | $8.75 | 28,800 | — | — |
| 2019-10-15 | $8.65 | $8.65 | 23,260 | — | — |
| 2019-10-14 | $8.60 | $8.60 | 22,540 | — | — |
| 2019-10-11 | $8.70 | $8.70 | 42,480 | — | — |
| 2019-10-10 | $8.60 | $8.60 | 21,140 | — | — |
| 2019-10-09 | $8.70 | $8.70 | 22,800 | — | — |
| 2019-10-08 | $8.80 | $8.80 | 20,060 | — | — |
| 2019-10-07 | $9.00 | $9.00 | 57,400 | — | — |
| 2019-10-04 | $8.55 | $8.55 | 45,080 | — | — |
| 2019-10-03 | $8.80 | $8.80 | 33,220 | — | — |
| 2019-10-02 | $9.00 | $9.00 | 56,280 | — | — |
| 2019-10-01 | $9.10 | $9.10 | 55,360 | — | — |
| 2019-09-30 | $9.50 | $9.50 | 27,620 | — | — |
| 2019-09-27 | $9.45 | $9.45 | 25,520 | — | — |
| 2019-09-26 | $9.40 | $9.40 | 23,820 | — | — |
| 2019-09-25 | $9.65 | $9.65 | 63,160 | — | — |
| 2019-09-24 | $9.65 | $9.65 | 26,900 | — | — |
| 2019-09-23 | $9.55 | $9.55 | 29,280 | — | — |
| 2019-09-20 | $9.60 | $9.60 | 70,380 | — | — |
| 2019-09-19 | $9.80 | $9.80 | 86,740 | — | — |
| 2019-09-18 | $9.75 | $9.75 | 65,880 | — | — |
| 2019-09-17 | $10.00 | $10.00 | 101,920 | — | — |
| 2019-09-16 | $11.10 | $11.10 | 77,980 | — | — |
| 2019-09-13 | $11.60 | $11.60 | 82,440 | — | — |
| 2019-09-12 | $11.90 | $11.90 | 218,220 | — | — |
| 2019-09-11 | $11.45 | $11.45 | 99,620 | — | — |
| 2019-09-10 | $11.80 | $11.80 | 164,600 | — | — |
| 2019-09-09 | $11.30 | $11.30 | 215,920 | — | — |
| 2019-09-06 | $10.60 | $10.60 | 78,220 | — | — |
| 2019-09-05 | $10.50 | $10.50 | 135,900 | — | — |
| 2019-09-04 | $9.95 | $9.95 | 88,340 | — | — |
| 2019-09-03 | $9.60 | $9.60 | 119,860 | — | — |
| 2019-08-30 | $9.35 | $9.35 | 84,200 | — | — |
| 2019-08-29 | $9.85 | $9.85 | 100,380 | — | — |
| 2019-08-28 | $9.80 | $9.80 | 234,520 | — | — |
| 2019-08-27 | $8.35 | $8.35 | 545,200 | — | — |
| 2019-08-26 | $10.40 | $10.40 | 372,300 | — | — |
| 2019-08-23 | $8.75 | $8.75 | 79,440 | — | — |
| 2019-08-22 | $9.20 | $9.20 | 90,320 | — | — |
| 2019-08-21 | $8.85 | $8.85 | 69,440 | — | — |
| 2019-08-20 | $8.35 | $8.35 | 127,680 | — | — |
| 2019-08-19 | $8.70 | $8.70 | 142,700 | — | — |
| 2019-08-16 | $7.40 | $7.40 | 110,860 | — | — |
| 2019-08-15 | $7.95 | $7.95 | 71,540 | — | — |
| 2019-08-14 | $8.15 | $8.15 | 98,480 | — | — |
| 2019-08-13 | $9.15 | $9.15 | 130,520 | — | — |
| 2019-08-12 | $9.00 | $9.00 | 30,240 | — | — |
| 2019-08-09 | $8.90 | $8.90 | 85,020 | — | — |
| 2019-08-08 | $9.90 | $9.90 | 35,460 | — | — |
| 2019-08-07 | $9.90 | $9.90 | 51,000 | — | — |
| 2019-08-06 | $9.80 | $9.80 | 50,580 | — | — |
| 2019-08-05 | $9.90 | $9.90 | 92,600 | — | — |
| 2019-08-02 | $10.20 | $10.20 | 51,880 | — | — |
| 2019-08-01 | $10.65 | $10.65 | 62,240 | — | — |
| 2019-07-31 | $10.70 | $10.70 | 60,820 | — | — |
| 2019-07-30 | $10.65 | $10.65 | 36,680 | — | — |
| 2019-07-29 | $10.70 | $10.70 | 50,320 | — | — |
| 2019-07-26 | $10.45 | $10.45 | 41,320 | — | — |
| 2019-07-25 | $10.30 | $10.30 | 92,760 | — | — |
| 2019-07-24 | $10.65 | $10.65 | 86,500 | — | — |
| 2019-07-23 | $10.50 | $10.50 | 91,680 | — | — |
| 2019-07-22 | $11.00 | $11.00 | 68,860 | — | — |
| 2019-07-19 | $10.80 | $10.80 | 124,520 | — | — |
| 2019-07-18 | $10.60 | $10.60 | 83,520 | — | — |
| 2019-07-17 | $11.25 | $11.25 | 91,360 | — | — |
| 2019-07-16 | $11.95 | $11.95 | 102,000 | — | — |
| 2019-07-15 | $11.50 | $11.50 | 126,060 | — | — |
| 2019-07-12 | $11.30 | $11.30 | 184,840 | — | — |
| 2019-07-11 | $12.35 | $12.35 | 261,960 | — | — |
| 2019-07-10 | $12.00 | $12.00 | 191,120 | — | — |
| 2019-07-09 | $12.10 | $12.10 | 233,460 | — | — |
| 2019-07-08 | $11.75 | $11.75 | 351,700 | — | — |
| 2019-07-05 | $10.50 | $10.50 | 107,200 | — | — |
| 2019-07-03 | $10.35 | $10.35 | 93,700 | — | — |
| 2019-07-02 | $10.10 | $10.10 | 161,400 | — | — |
| 2019-07-01 | $10.50 | $10.50 | 179,760 | — | — |
| 2019-06-28 | $9.95 | $9.95 | 272,820 | — | — |
| 2019-06-27 | $10.80 | $10.80 | 947,800 | — | — |
| 2019-06-26 | $8.50 | $8.50 | 145,300 | — | — |
| 2019-06-25 | $8.35 | $8.35 | 96,420 | — | — |
| 2019-06-24 | $8.40 | $8.40 | 147,580 | — | — |
| 2019-06-21 | $8.25 | $8.25 | 151,080 | — | — |
| 2019-06-20 | $8.40 | $8.40 | 162,360 | — | — |
| 2019-06-19 | $7.75 | $7.75 | 178,760 | — | — |
| 2019-06-18 | $7.85 | $7.85 | 206,360 | — | — |
| 2019-06-17 | $8.25 | $8.25 | 269,760 | — | — |
| 2019-06-14 | $7.75 | $7.75 | 142,720 | — | — |
| 2019-06-13 | $8.30 | $8.30 | 211,120 | — | — |
| 2019-06-12 | $8.10 | $8.10 | 216,560 | — | — |
| 2019-06-11 | $7.55 | $7.55 | 155,380 | — | — |
| 2019-06-10 | $7.50 | $7.50 | 293,780 | — | — |
| 2019-06-07 | $7.45 | $7.45 | 220,820 | — | — |
| 2019-06-06 | $7.00 | $7.00 | 302,720 | — | — |
| 2019-06-05 | $6.75 | $6.75 | 356,120 | — | — |
| 2019-06-04 | $7.25 | $7.25 | 348,320 | — | — |
| 2019-06-03 | $6.95 | $6.95 | 468,240 | — | — |
| 2019-05-31 | $7.40 | $7.40 | 928,540 | — | — |
| 2019-05-30 | $8.40 | $8.40 | 2,120,880 | — | — |
| 2019-05-29 | $18.05 | $18.05 | 330,080 | — | — |
| 2019-05-28 | $20.60 | $20.60 | 310,520 | — | — |
| 2019-05-24 | $18.45 | $18.45 | 167,300 | — | — |
| 2019-05-23 | $19.40 | $19.40 | 142,780 | — | — |
| 2019-05-22 | $20.15 | $20.15 | 188,780 | — | — |
| 2019-05-21 | $21.25 | $21.25 | 102,980 | — | — |
| 2019-05-20 | $22.45 | $22.45 | 81,560 | — | — |
| 2019-05-17 | $22.20 | $22.20 | 98,060 | — | — |
| 2019-05-16 | $22.70 | $22.70 | 86,380 | — | — |
| 2019-05-15 | $23.05 | $23.05 | 91,900 | — | — |
| 2019-05-14 | $23.60 | $23.60 | 140,340 | — | — |
| 2019-05-13 | $24.50 | $24.50 | 81,100 | — | — |
| 2019-05-10 | $25.75 | $25.75 | 45,280 | — | — |
| 2019-05-09 | $26.25 | $26.25 | 44,900 | — | — |
| 2019-05-08 | $25.90 | $25.90 | 98,480 | — | — |
| 2019-05-07 | $25.95 | $25.95 | 74,740 | — | — |
| 2019-05-06 | $27.35 | $27.35 | 40,340 | — | — |
| 2019-05-03 | $27.60 | $27.60 | 42,920 | — | — |
| 2019-05-02 | $27.25 | $27.25 | 50,800 | — | — |
| 2019-05-01 | $27.20 | $27.20 | 90,800 | — | — |
| 2019-04-30 | $28.05 | $28.05 | 52,180 | — | — |
| 2019-04-29 | $27.70 | $27.70 | 75,540 | — | — |
| 2019-04-26 | $27.65 | $27.65 | 49,940 | — | — |
| 2019-04-25 | $27.15 | $27.15 | 70,540 | — | — |
| 2019-04-24 | $27.50 | $27.50 | 153,160 | — | — |
| 2019-04-23 | $26.15 | $26.15 | 96,580 | — | — |
| 2019-04-22 | $25.25 | $25.25 | 201,040 | — | — |
| 2019-04-18 | $25.20 | $25.20 | 103,200 | — | — |
| 2019-04-17 | $25.50 | $25.50 | 68,500 | — | — |
| 2019-04-16 | $25.65 | $25.65 | 92,800 | — | — |
| 2019-04-15 | $25.65 | $25.65 | 50,520 | — | — |
| 2019-04-12 | $25.50 | $25.50 | 140,440 | — | — |
| 2019-04-11 | $25.50 | $25.50 | 66,880 | — | — |
| 2019-04-10 | $25.95 | $25.95 | 62,900 | — | — |
| 2019-04-09 | $25.75 | $25.75 | 67,600 | — | — |
| 2019-04-08 | $26.05 | $26.05 | 107,320 | — | — |
| 2019-04-05 | $26.50 | $26.50 | 132,300 | — | — |
| 2019-04-04 | $26.75 | $26.75 | 212,300 | — | — |
| 2019-04-03 | $25.90 | $25.90 | 150,880 | — | — |
| 2019-04-02 | $26.95 | $26.95 | 108,060 | — | — |
| 2019-04-01 | $27.60 | $27.60 | 109,140 | — | — |
| 2019-03-29 | $27.45 | $27.45 | 149,560 | — | — |
| 2019-03-28 | $27.25 | $27.25 | 104,800 | — | — |
| 2019-03-27 | $26.55 | $26.55 | 92,160 | — | — |
| 2019-03-26 | $25.90 | $25.90 | 110,740 | — | — |
| 2019-03-25 | $25.90 | $25.90 | 104,200 | — | — |
| 2019-03-22 | $25.55 | $25.55 | 97,880 | — | — |
| 2019-03-21 | $26.35 | $26.35 | 132,080 | — | — |
| 2019-03-20 | $26.90 | $26.90 | 143,960 | — | — |
| 2019-03-19 | $27.95 | $27.95 | 103,540 | — | — |
| 2019-03-18 | $28.30 | $28.30 | 371,220 | — | — |
| 2019-03-15 | $30.02 | $30.02 | 483,879 | — | — |
| 2019-03-14 | $29.60 | $29.60 | 250,848 | — | — |
| 2019-03-13 | $29.51 | $29.51 | 315,401 | — | — |
| 2019-03-12 | $28.34 | $28.34 | 187,273 | — | — |
| 2019-03-11 | $29.05 | $29.05 | 240,773 | — | — |
| 2019-03-08 | $29.43 | $29.43 | 322,094 | — | — |
| 2019-03-07 | $29.55 | $29.55 | 427,950 | — | — |
| 2019-03-06 | $28.30 | $28.30 | 769,100 | — | — |
| 2019-03-05 | $24.69 | $24.69 | 143,087 | — | — |
| 2019-03-04 | $24.98 | $24.98 | 55,501 | — | — |
| 2019-03-01 | $25.23 | $25.23 | 42,471 | — | — |
| 2019-02-28 | $24.98 | $24.98 | 69,888 | — | — |
| 2019-02-27 | $25.19 | $25.19 | 114,550 | — | — |
| 2019-02-26 | $24.73 | $24.73 | 46,640 | — | — |
| 2019-02-25 | $25.61 | $25.61 | 30,037 | — | — |
| 2019-02-22 | $25.52 | $25.52 | 44,948 | — | — |
| 2019-02-21 | $24.85 | $24.85 | 43,662 | — | — |
| 2019-02-20 | $24.69 | $24.69 | 100,282 | — | — |
| 2019-02-19 | $24.10 | $24.10 | 59,240 | — | — |
| 2019-02-15 | $23.85 | $23.85 | 68,435 | — | — |
| 2019-02-14 | $23.22 | $23.22 | 124,364 | — | — |
| 2019-02-13 | $24.35 | $24.35 | 69,697 | — | — |
| 2019-02-12 | $24.77 | $24.77 | 33,848 | — | — |
| 2019-02-11 | $25.19 | $25.19 | 63,242 | — | — |
| 2019-02-08 | $25.44 | $25.44 | 56,430 | — | — |
| 2019-02-07 | $25.40 | $25.40 | 66,482 | — | — |
| 2019-02-06 | $25.44 | $25.44 | 64,409 | — | — |
| 2019-02-05 | $25.36 | $25.36 | 46,473 | — | — |
| 2019-02-04 | $25.06 | $25.06 | 27,869 | — | — |
| 2019-02-01 | $24.52 | $24.52 | 47,449 | — | — |
| 2019-01-31 | $24.98 | $24.98 | 94,518 | — | — |
| 2019-01-30 | $25.52 | $25.52 | 29,680 | — | — |
| 2019-01-29 | $25.52 | $25.52 | 30,847 | — | — |
| 2019-01-28 | $25.99 | $25.99 | 63,052 | — | — |
| 2019-01-25 | $26.62 | $26.62 | 48,950 | — | — |
| 2019-01-24 | $26.20 | $26.20 | 46,949 | — | — |
| 2019-01-23 | $26.32 | $26.32 | 52,213 | — | — |
| 2019-01-22 | $25.94 | $25.94 | 48,045 | — | — |
| 2019-01-18 | $26.62 | $26.62 | 99,806 | — | — |
| 2019-01-17 | $25.23 | $25.23 | 79,678 | — | — |
| 2019-01-16 | $24.31 | $24.31 | 73,890 | — | — |
| 2019-01-15 | $23.59 | $23.59 | 54,238 | — | — |
| 2019-01-14 | $23.34 | $23.34 | 114,717 | — | — |
| 2019-01-11 | $23.17 | $23.17 | 45,187 | — | — |
| 2019-01-10 | $22.59 | $22.59 | 78,963 | — | — |
| 2019-01-09 | $23.72 | $23.72 | 84,704 | — | — |
| 2019-01-08 | $22.46 | $22.46 | 50,379 | — | — |
| 2019-01-07 | $22.84 | $22.84 | 53,928 | — | — |
| 2019-01-04 | $21.87 | $21.87 | 42,400 | — | — |
| 2019-01-03 | $21.12 | $21.12 | 87,443 | — | — |
| 2019-01-02 | $21.79 | $21.79 | 94,732 | — | — |