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
- 2012-02-09 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 |
|---|---|---|---|
| 2019-12-31 | $10.40 | $10.40 | 18,480 |
| 2019-12-30 | $11.10 | $11.10 | 18,815 |
| 2019-12-27 | $10.42 | $10.42 | 19,660 |
| 2019-12-26 | $10.34 | $10.34 | 9,340 |
| 2019-12-24 | $10.00 | $10.00 | 17,595 |
| 2019-12-23 | $11.00 | $11.00 | 29,775 |
| 2019-12-20 | $12.92 | $12.92 | 40,990 |
| 2019-12-19 | $10.20 | $10.20 | 13,010 |
| 2019-12-18 | $10.60 | $10.60 | 12,345 |
| 2019-12-17 | $10.36 | $10.36 | 18,950 |
| 2019-12-16 | $10.00 | $10.00 | 35,130 |
| 2019-12-13 | $10.80 | $10.80 | 64,045 |
| 2019-12-12 | $11.60 | $11.60 | 37,315 |
| 2019-12-11 | $12.96 | $12.96 | 27,290 |
| 2019-12-10 | $13.60 | $13.60 | 26,445 |
| 2019-12-09 | $14.20 | $14.20 | 21,235 |
| 2019-12-06 | $14.00 | $14.00 | 14,390 |
| 2019-12-05 | $13.60 | $13.60 | 8,150 |
| 2019-12-04 | $13.34 | $13.34 | 9,600 |
| 2019-12-03 | $13.66 | $13.66 | 8,745 |
| 2019-12-02 | $13.80 | $13.80 | 10,940 |
| 2019-11-29 | $14.60 | $14.60 | 7,990 |
| 2019-11-27 | $14.00 | $14.00 | 17,575 |
| 2019-11-26 | $14.00 | $14.00 | 12,150 |
| 2019-11-25 | $14.38 | $14.38 | 9,920 |
| 2019-11-22 | $14.08 | $14.08 | 12,185 |
| 2019-11-21 | $13.80 | $13.80 | 24,935 |
| 2019-11-20 | $13.10 | $13.10 | 27,150 |
| 2019-11-19 | $13.70 | $13.70 | 34,150 |
| 2019-11-18 | $15.20 | $15.20 | 25,480 |
| 2019-11-15 | $16.50 | $16.50 | 17,565 |
| 2019-11-14 | $17.20 | $17.20 | 22,200 |
| 2019-11-13 | $16.80 | $16.80 | 29,320 |
| 2019-11-12 | $17.80 | $17.80 | 48,985 |
| 2019-11-11 | $16.80 | $16.80 | 16,125 |
| 2019-11-08 | $17.06 | $17.06 | 16,880 |
| 2019-11-07 | $17.00 | $17.00 | 22,720 |
| 2019-11-06 | $16.50 | $16.50 | 41,690 |
| 2019-11-05 | $18.60 | $18.60 | 0 |
| 2019-11-04 | $18.60 | $18.60 | 140,055 |
| 2019-11-01 | $16.20 | $16.20 | 33,770 |
| 2019-10-31 | $14.80 | $14.80 | 41,085 |
| 2019-10-30 | $15.12 | $15.12 | 21,195 |
| 2019-10-29 | $16.00 | $16.00 | 24,515 |
| 2019-10-28 | $15.90 | $15.90 | 74,035 |
| 2019-10-25 | $18.00 | $18.00 | 29,570 |
| 2019-10-24 | $18.00 | $18.00 | 27,720 |
| 2019-10-23 | $19.40 | $19.40 | 12,920 |
| 2019-10-22 | $20.40 | $20.40 | 19,195 |
| 2019-10-21 | $19.80 | $19.80 | 15,175 |
| 2019-10-18 | $19.60 | $19.60 | 30,395 |
| 2019-10-17 | $21.40 | $21.40 | 34,970 |
| 2019-10-16 | $19.76 | $19.76 | 22,020 |
| 2019-10-15 | $19.30 | $19.30 | 39,150 |
| 2019-10-14 | $18.10 | $18.10 | 38,615 |
| 2019-10-11 | $19.58 | $19.58 | 90,790 |
| 2019-10-10 | $21.60 | $21.60 | 46,780 |
| 2019-10-09 | $18.90 | $18.90 | 38,235 |
| 2019-10-08 | $20.40 | $20.40 | 58,345 |
| 2019-10-07 | $22.60 | $22.60 | 39,025 |
| 2019-10-04 | $23.00 | $23.00 | 34,125 |
| 2019-10-03 | $22.20 | $22.20 | 47,245 |
| 2019-10-02 | $22.60 | $22.60 | 41,620 |
| 2019-10-01 | $22.40 | $22.40 | 35,880 |
| 2019-09-30 | $22.00 | $22.00 | 58,620 |
| 2019-09-27 | $21.80 | $21.80 | 162,215 |
| 2019-09-26 | $24.20 | $24.20 | 215,620 |
| 2019-09-25 | $16.30 | $16.30 | 66,395 |
| 2019-09-24 | $15.80 | $15.80 | 81,970 |
| 2019-09-23 | $17.30 | $17.30 | 51,840 |
| 2019-09-20 | $18.20 | $18.20 | 63,750 |
| 2019-09-19 | $18.38 | $18.38 | 61,985 |
| 2019-09-18 | $17.82 | $17.82 | 69,310 |
| 2019-09-17 | $18.60 | $18.60 | 221,285 |
| 2019-09-16 | $19.20 | $19.20 | 295,630 |
| 2019-09-13 | $11.80 | $11.80 | 373,260 |
| 2019-09-12 | $12.00 | $12.00 | 1,079,010 |
| 2019-09-11 | $34.00 | $34.00 | 120,840 |
| 2019-09-10 | $39.00 | $39.00 | 107,045 |
| 2019-09-09 | $32.40 | $32.40 | 90,545 |
| 2019-09-06 | $25.60 | $25.60 | 52,470 |
| 2019-09-05 | $22.40 | $22.40 | 55,505 |
| 2019-09-04 | $21.40 | $21.40 | 121,570 |
| 2019-09-03 | $24.20 | $24.20 | 151,840 |
| 2019-08-30 | $17.20 | $17.20 | 63,120 |
| 2019-08-29 | $15.30 | $15.30 | 25,755 |
| 2019-08-28 | $13.40 | $13.40 | 17,410 |
| 2019-08-27 | $13.60 | $13.60 | 16,500 |
| 2019-08-26 | $13.60 | $13.60 | 27,700 |
| 2019-08-23 | $12.20 | $12.20 | 65,750 |
| 2019-08-22 | $10.90 | $10.90 | 23,465 |
| 2019-08-21 | $9.70 | $9.70 | 64,055 |
| 2019-08-20 | $10.84 | $10.84 | 42,435 |
| 2019-08-19 | $11.96 | $11.96 | 65,655 |
| 2019-08-16 | $10.00 | $10.00 | 233,570 |
| 2019-08-15 | $8.90 | $8.90 | 187,430 |
| 2019-08-14 | $12.22 | $12.22 | 80,355 |
| 2019-08-13 | $13.56 | $13.56 | 121,515 |
| 2019-08-12 | $13.60 | $13.60 | 101,905 |
| 2019-08-09 | $15.88 | $15.88 | 95,170 |
| 2019-08-08 | $13.40 | $13.40 | 427,690 |
| 2019-08-07 | $17.80 | $17.80 | 162,270 |
| 2019-08-06 | $14.80 | $14.80 | 104,600 |
| 2019-08-05 | $12.90 | $12.90 | 240,990 |
| 2019-08-02 | $11.82 | $11.82 | 249,550 |
| 2019-08-01 | $8.60 | $8.60 | 74,385 |
| 2019-07-31 | $7.80 | $7.80 | 85,540 |
| 2019-07-30 | $8.52 | $8.52 | 118,425 |
| 2019-07-29 | $9.16 | $9.16 | 92,035 |
| 2019-07-26 | $9.60 | $9.60 | 147,625 |
| 2019-07-25 | $7.96 | $7.96 | 48,380 |
| 2019-07-24 | $7.62 | $7.62 | 143,360 |
| 2019-07-23 | $6.80 | $6.80 | 270,665 |
| 2019-07-22 | $10.60 | $10.60 | 524,760 |
| 2019-07-19 | $4.46 | $4.46 | 63,065 |
| 2019-07-18 | $4.12 | $4.12 | 181,095 |
| 2019-07-17 | $5.60 | $5.60 | 158,955 |
| 2019-07-16 | $4.24 | $4.24 | 327,130 |
| 2019-07-15 | $3.78 | $3.78 | 405,430 |
| 2019-07-12 | $6.08 | $6.08 | 361,835 |
| 2019-07-11 | $4.86 | $4.86 | 472,445 |
| 2019-07-10 | $4.12 | $4.12 | 503,300 |
| 2019-07-09 | $3.06 | $3.06 | 711,025 |
| 2019-07-08 | $1.54 | $1.54 | 598,800 |
| 2019-07-05 | $1.88 | $1.88 | 727,685 |
| 2019-07-03 | $1.20 | $1.20 | 707,630 |
| 2019-07-02 | $0.60 | $0.60 | 1,088,545 |
| 2019-07-01 | $0.06 | $0.06 | 2,300 |
| 2019-06-28 | $0.06 | $0.06 | 200 |
| 2019-06-27 | $0.06 | $0.06 | 11,050 |
| 2019-06-26 | $0.08 | $0.08 | 0 |
| 2019-06-25 | $0.08 | $0.08 | 0 |
| 2019-06-24 | $0.08 | $0.08 | 0 |
| 2019-06-21 | $0.08 | $0.08 | 0 |
| 2019-06-20 | $0.08 | $0.08 | 0 |
| 2019-06-19 | $0.08 | $0.08 | 0 |
| 2019-06-18 | $0.08 | $0.08 | 14,905 |
| 2019-06-17 | $0.08 | $0.08 | 0 |
| 2019-06-14 | $0.08 | $0.08 | 6,990 |
| 2019-06-13 | $0.08 | $0.08 | 0 |
| 2019-06-12 | $0.08 | $0.08 | 0 |
| 2019-06-11 | $0.08 | $0.08 | 70 |
| 2019-06-10 | $0.08 | $0.08 | 0 |
| 2019-06-07 | $0.08 | $0.08 | 3,340 |
| 2019-06-06 | $0.08 | $0.08 | 270 |
| 2019-06-05 | $0.08 | $0.08 | 0 |
| 2019-06-04 | $0.08 | $0.08 | 0 |
| 2019-06-03 | $0.08 | $0.08 | 0 |
| 2019-05-31 | $0.08 | $0.08 | 0 |
| 2019-05-30 | $0.08 | $0.08 | 0 |
| 2019-05-29 | $0.08 | $0.08 | 0 |
| 2019-05-28 | $0.08 | $0.08 | 0 |
| 2019-05-24 | $0.08 | $0.08 | 0 |
| 2019-05-23 | $0.08 | $0.08 | 0 |
| 2019-05-22 | $0.08 | $0.08 | 0 |
| 2019-05-21 | $0.08 | $0.08 | 0 |
| 2019-05-20 | $0.08 | $0.08 | 0 |
| 2019-05-17 | $0.08 | $0.08 | 0 |
| 2019-05-16 | $0.08 | $0.08 | 0 |
| 2019-05-15 | $0.08 | $0.08 | 5,065 |
| 2019-05-14 | $0.08 | $0.08 | 635 |
| 2019-05-13 | $0.08 | $0.08 | 90 |
| 2019-05-10 | $0.08 | $0.08 | 5 |
| 2019-05-09 | $0.08 | $0.08 | 0 |
| 2019-05-08 | $0.08 | $0.08 | 5,020 |
| 2019-05-07 | $0.08 | $0.08 | 0 |
| 2019-05-06 | $0.08 | $0.08 | 95 |
| 2019-05-03 | $0.08 | $0.08 | 0 |
| 2019-05-02 | $0.08 | $0.08 | 0 |
| 2019-05-01 | $0.08 | $0.08 | 5,020 |
| 2019-04-30 | $0.08 | $0.08 | 0 |
| 2019-04-29 | $0.08 | $0.08 | 0 |
| 2019-04-26 | $0.08 | $0.08 | 0 |
| 2019-04-25 | $0.08 | $0.08 | 0 |
| 2019-04-24 | $0.08 | $0.08 | 0 |
| 2019-04-23 | $0.08 | $0.08 | 0 |
| 2019-04-22 | $0.08 | $0.08 | 0 |
| 2019-04-18 | $0.08 | $0.08 | 4,665 |
| 2019-04-17 | $0.08 | $0.08 | 0 |
| 2019-04-16 | $0.08 | $0.08 | 0 |
| 2019-04-15 | $0.08 | $0.08 | 0 |
| 2019-04-12 | $0.08 | $0.08 | 0 |
| 2019-04-11 | $0.08 | $0.08 | 0 |
| 2019-04-10 | $0.08 | $0.08 | 0 |
| 2019-04-09 | $0.08 | $0.08 | 0 |
| 2019-04-08 | $0.08 | $0.08 | 0 |
| 2019-04-05 | $0.08 | $0.08 | 0 |
| 2019-04-04 | $0.08 | $0.08 | 645 |
| 2019-04-03 | $0.08 | $0.08 | 16,650 |
| 2019-04-02 | $0.06 | $0.06 | 0 |
| 2019-04-01 | $0.06 | $0.06 | 0 |
| 2019-03-29 | $0.06 | $0.06 | 600 |
| 2019-03-28 | $0.06 | $0.06 | 0 |
| 2019-03-27 | $0.06 | $0.06 | 0 |
| 2019-03-26 | $0.06 | $0.06 | 0 |
| 2019-03-25 | $0.06 | $0.06 | 0 |
| 2019-03-22 | $0.06 | $0.06 | 10,615 |
| 2019-03-21 | $0.06 | $0.06 | 7,500 |
| 2019-03-20 | $0.06 | $0.06 | 0 |
| 2019-03-19 | $0.06 | $0.06 | 0 |
| 2019-03-18 | $0.06 | $0.06 | 1,500 |
| 2019-03-15 | $0.06 | $0.06 | 250 |
| 2019-03-14 | $0.06 | $0.06 | 12,785 |
| 2019-03-13 | $0.08 | $0.08 | 48,085 |
| 2019-03-12 | $0.06 | $0.06 | 0 |
| 2019-03-11 | $0.06 | $0.06 | 6,020 |
| 2019-03-08 | $0.06 | $0.06 | 47,910 |
| 2019-03-07 | $0.06 | $0.06 | 59,035 |
| 2019-03-06 | $0.08 | $0.08 | 71,240 |
| 2019-03-05 | $0.12 | $0.12 | 26,450 |
| 2019-03-04 | $0.12 | $0.12 | 0 |
| 2019-03-01 | $0.12 | $0.12 | 130 |
| 2019-02-28 | $0.12 | $0.12 | 250 |
| 2019-02-27 | $0.12 | $0.12 | 9,500 |
| 2019-02-26 | $0.10 | $0.10 | 48,120 |
| 2019-02-25 | $0.12 | $0.12 | 76,410 |
| 2019-02-22 | $0.10 | $0.10 | 0 |
| 2019-02-21 | $0.10 | $0.10 | 4,175 |
| 2019-02-20 | $0.10 | $0.10 | 0 |
| 2019-02-19 | $0.10 | $0.10 | 0 |
| 2019-02-15 | $0.10 | $0.10 | 115 |
| 2019-02-14 | $0.10 | $0.10 | 0 |
| 2019-02-13 | $0.10 | $0.10 | 500 |
| 2019-02-12 | $0.10 | $0.10 | 0 |
| 2019-02-11 | $0.10 | $0.10 | 130 |
| 2019-02-08 | $0.08 | $0.08 | 15,620 |
| 2019-02-07 | $0.08 | $0.08 | 0 |
| 2019-02-06 | $0.08 | $0.08 | 90 |
| 2019-02-05 | $0.08 | $0.08 | 0 |
| 2019-02-04 | $0.08 | $0.08 | 0 |
| 2019-02-01 | $0.08 | $0.08 | 0 |
| 2019-01-31 | $0.08 | $0.08 | 2,065 |
| 2019-01-30 | $0.08 | $0.08 | 0 |
| 2019-01-29 | $0.08 | $0.08 | 0 |
| 2019-01-28 | $0.08 | $0.08 | 1,020 |
| 2019-01-25 | $0.08 | $0.08 | 50,300 |
| 2019-01-24 | $0.06 | $0.06 | 29,075 |
| 2019-01-23 | $0.08 | $0.08 | 0 |
| 2019-01-22 | $0.08 | $0.08 | 0 |
| 2019-01-18 | $0.08 | $0.08 | 0 |
| 2019-01-17 | $0.08 | $0.08 | 0 |
| 2019-01-16 | $0.08 | $0.08 | 0 |
| 2019-01-15 | $0.08 | $0.08 | 0 |
| 2019-01-14 | $0.08 | $0.08 | 0 |
| 2019-01-11 | $0.08 | $0.08 | 0 |
| 2019-01-10 | $0.08 | $0.08 | 0 |
| 2019-01-09 | $0.08 | $0.08 | 0 |
| 2019-01-08 | $0.08 | $0.08 | 0 |
| 2019-01-07 | $0.08 | $0.08 | 0 |
| 2019-01-04 | $0.08 | $0.08 | 0 |
| 2019-01-03 | $0.08 | $0.08 | 0 |
| 2019-01-02 | $0.08 | $0.08 | 0 |