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
- 2009-07-24 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 | $1.00 | $1.00 | 5,910 |
| 2019-12-30 | $1.00 | $1.00 | 2,248 |
| 2019-12-27 | $1.00 | $1.00 | 1,394 |
| 2019-12-26 | $1.00 | $1.00 | 2,850 |
| 2019-12-24 | $0.50 | $0.50 | 1,045 |
| 2019-12-23 | $1.00 | $1.00 | 2,374 |
| 2019-12-20 | $1.00 | $1.00 | 3,471 |
| 2019-12-19 | $1.00 | $1.00 | 2,002 |
| 2019-12-18 | $0.50 | $0.50 | 1,032 |
| 2019-12-17 | $1.00 | $1.00 | 1,942 |
| 2019-12-16 | $1.00 | $1.00 | 1,586 |
| 2019-12-13 | $1.00 | $1.00 | 1,738 |
| 2019-12-12 | $1.00 | $1.00 | 4,534 |
| 2019-12-11 | $1.00 | $1.00 | 5,665 |
| 2019-12-10 | $1.00 | $1.00 | 8,190 |
| 2019-12-09 | $2.00 | $2.00 | 5,450 |
| 2019-12-06 | $2.00 | $2.00 | 11,115 |
| 2019-12-05 | $2.00 | $2.00 | 7,636 |
| 2019-12-04 | $1.00 | $1.00 | 12,971 |
| 2019-12-03 | $1.00 | $1.00 | 10,438 |
| 2019-12-02 | $2.00 | $2.00 | 5,306 |
| 2019-11-29 | $1.00 | $1.00 | 3,005 |
| 2019-11-27 | $1.00 | $1.00 | 7,499 |
| 2019-11-26 | $1.50 | $1.50 | 3,969 |
| 2019-11-25 | $1.00 | $1.00 | 7,167 |
| 2019-11-22 | $1.00 | $1.00 | 3,571 |
| 2019-11-21 | $1.00 | $1.00 | 5,692 |
| 2019-11-20 | $1.00 | $1.00 | 7,152 |
| 2019-11-19 | $1.00 | $1.00 | 13,626 |
| 2019-11-18 | $1.50 | $1.50 | 4,920 |
| 2019-11-15 | $2.00 | $2.00 | 7,521 |
| 2019-11-14 | $1.00 | $1.00 | 4,578 |
| 2019-11-13 | $1.00 | $1.00 | 8,364 |
| 2019-11-12 | $1.00 | $1.00 | 9,660 |
| 2019-11-11 | $1.00 | $1.00 | 20,385 |
| 2019-11-08 | $2.00 | $2.00 | 9,161 |
| 2019-11-07 | $1.00 | $1.00 | 12,500 |
| 2019-11-06 | $1.50 | $1.50 | 8,561 |
| 2019-11-05 | $1.00 | $1.00 | 8,109 |
| 2019-11-04 | $2.00 | $2.00 | 19,442 |
| 2019-11-01 | $2.00 | $2.00 | 13,932 |
| 2019-10-31 | $2.00 | $2.00 | 13,263 |
| 2019-10-30 | $1.00 | $1.00 | 21,947 |
| 2019-10-29 | $2.00 | $2.00 | 3,813 |
| 2019-10-28 | $2.00 | $2.00 | 534 |
| 2019-10-25 | $2.00 | $2.00 | 1,565 |
| 2019-10-24 | $2.00 | $2.00 | 1,130 |
| 2019-10-23 | $2.00 | $2.00 | 762 |
| 2019-10-22 | $2.00 | $2.00 | 714 |
| 2019-10-21 | $1.00 | $1.00 | 724 |
| 2019-10-18 | $2.00 | $2.00 | 2,740 |
| 2019-10-17 | $2.00 | $2.00 | 1,254 |
| 2019-10-16 | $1.00 | $1.00 | 4,406 |
| 2019-10-15 | $1.00 | $1.00 | 4,795 |
| 2019-10-14 | $2.00 | $2.00 | 4,792 |
| 2019-10-11 | $2.00 | $2.00 | 6,855 |
| 2019-10-10 | $1.00 | $1.00 | 24,543 |
| 2019-10-09 | $2.00 | $2.00 | 1,819 |
| 2019-10-08 | $2.00 | $2.00 | 1,760 |
| 2019-10-07 | $1.00 | $1.00 | 1,757 |
| 2019-10-04 | $1.00 | $1.00 | 14,077 |
| 2019-10-03 | $1.00 | $1.00 | 22,557 |
| 2019-10-02 | $1.00 | $1.00 | 80,561 |
| 2019-10-01 | $2.00 | $2.00 | 1,336 |
| 2019-09-30 | $2.00 | $2.00 | 1,077 |
| 2019-09-27 | $2.00 | $2.00 | 12,832 |
| 2019-09-26 | $2.00 | $2.00 | 764 |
| 2019-09-25 | $2.00 | $2.00 | 389 |
| 2019-09-24 | $1.00 | $1.00 | 2,930 |
| 2019-09-23 | $1.50 | $1.50 | 16,692 |
| 2019-09-20 | $2.00 | $2.00 | 23,108 |
| 2019-09-19 | $1.00 | $1.00 | 3,116 |
| 2019-09-18 | $2.00 | $2.00 | 17,242 |
| 2019-09-17 | $2.00 | $2.00 | 22,021 |
| 2019-09-16 | $2.00 | $2.00 | 14,847 |
| 2019-09-13 | $2.00 | $2.00 | 11,235 |
| 2019-09-12 | $2.00 | $2.00 | 10,828 |
| 2019-09-11 | $1.00 | $1.00 | 1,095 |
| 2019-09-10 | $1.10 | $1.10 | 6,985 |
| 2019-09-09 | $2.00 | $2.00 | 6,127 |
| 2019-09-06 | $1.00 | $1.00 | 32,280 |
| 2019-09-05 | $2.00 | $2.00 | 6,192 |
| 2019-09-04 | $3.00 | $3.00 | 7,317 |
| 2019-09-03 | $2.00 | $2.00 | 1,133 |
| 2019-08-30 | $3.00 | $3.00 | 2,347 |
| 2019-08-29 | $3.00 | $3.00 | 4,893 |
| 2019-08-28 | $3.00 | $3.00 | 9,330 |
| 2019-08-27 | $2.00 | $2.00 | 5,384 |
| 2019-08-26 | $3.00 | $3.00 | 1,041 |
| 2019-08-23 | $3.00 | $3.00 | 7,939 |
| 2019-08-22 | $3.00 | $3.00 | 4,166 |
| 2019-08-21 | $3.00 | $3.00 | 14,145 |
| 2019-08-20 | $3.00 | $3.00 | 3,196 |
| 2019-08-19 | $4.00 | $4.00 | 1,148 |
| 2019-08-16 | $4.00 | $4.00 | 697 |
| 2019-08-15 | $3.00 | $3.00 | 3,341 |
| 2019-08-14 | $4.00 | $4.00 | 14,295 |
| 2019-08-13 | $3.00 | $3.00 | 1,154 |
| 2019-08-12 | $4.00 | $4.00 | 2,310 |
| 2019-08-09 | $4.00 | $4.00 | 14,890 |
| 2019-08-08 | $4.00 | $4.00 | 11,032 |
| 2019-08-07 | $4.00 | $4.00 | 6,720 |
| 2019-08-06 | $3.00 | $3.00 | 10,677 |
| 2019-08-05 | $5.10 | $5.10 | 3,678 |
| 2019-08-02 | $5.00 | $5.00 | 8,240 |
| 2019-08-01 | $7.00 | $7.00 | 4,876 |
| 2019-07-31 | $8.00 | $8.00 | 8,961 |
| 2019-07-30 | $8.90 | $8.90 | 8,151 |
| 2019-07-29 | $6.50 | $6.50 | 8,116 |
| 2019-07-26 | $9.00 | $9.00 | 2,608 |
| 2019-07-25 | $11.00 | $11.00 | 975 |
| 2019-07-24 | $11.00 | $11.00 | 995 |
| 2019-07-23 | $11.00 | $11.00 | 3,921 |
| 2019-07-22 | $16.80 | $16.80 | 1,948 |
| 2019-07-19 | $14.00 | $14.00 | 1,962 |
| 2019-07-18 | $12.00 | $12.00 | 2,561 |
| 2019-07-17 | $12.00 | $12.00 | 2,155 |
| 2019-07-16 | $15.00 | $15.00 | 2,481 |
| 2019-07-15 | $25.00 | $25.00 | 934 |
| 2019-07-12 | $14.00 | $14.00 | 2,557 |
| 2019-07-11 | $18.00 | $18.00 | 1,057 |
| 2019-07-10 | $18.00 | $18.00 | 988 |
| 2019-07-09 | $24.90 | $24.90 | 1,671 |
| 2019-07-08 | $30.00 | $30.00 | 517 |
| 2019-07-05 | $28.80 | $28.80 | 958 |
| 2019-07-03 | $28.00 | $28.00 | 561 |
| 2019-07-02 | $28.00 | $28.00 | 1,055 |
| 2019-07-01 | $32.00 | $32.00 | 823 |
| 2019-06-28 | $35.00 | $35.00 | 138 |
| 2019-06-27 | $33.00 | $33.00 | 322 |
| 2019-06-26 | $32.00 | $32.00 | 687 |
| 2019-06-25 | $40.00 | $40.00 | 942 |
| 2019-06-24 | $60.00 | $60.00 | 57 |
| 2019-06-21 | $62.00 | $62.00 | 211 |
| 2019-06-20 | $45.00 | $45.00 | 963 |
| 2019-06-19 | $54.60 | $54.60 | 522 |
| 2019-06-18 | $67.00 | $67.00 | 267 |
| 2019-06-17 | $71.70 | $71.70 | 108 |
| 2019-06-14 | $79.40 | $79.40 | 139 |
| 2019-06-13 | $80.00 | $80.00 | 72 |
| 2019-06-12 | $70.00 | $70.00 | 153 |
| 2019-06-11 | $85.00 | $85.00 | 463 |
| 2019-06-10 | $128.00 | $128.00 | 68 |
| 2019-06-07 | $80.00 | $80.00 | 96 |
| 2019-06-06 | $90.00 | $90.00 | 160 |
| 2019-06-05 | $100.00 | $100.00 | 82 |
| 2019-06-04 | $118.00 | $118.00 | 64 |
| 2019-06-03 | $124.30 | $124.30 | 176 |
| 2019-05-31 | $122.50 | $122.50 | 166 |
| 2019-05-30 | $140.00 | $140.00 | 416 |
| 2019-05-29 | $95.50 | $95.50 | 124 |
| 2019-05-28 | $120.00 | $120.00 | 285 |
| 2019-05-24 | $147.50 | $147.50 | 11 |
| 2019-05-23 | $146.40 | $146.40 | 53 |
| 2019-05-22 | $151.00 | $151.00 | 47 |
| 2019-05-21 | $152.00 | $152.00 | 108 |
| 2019-05-20 | $163.00 | $163.00 | 30 |
| 2019-05-17 | $179.00 | $179.00 | 27 |
| 2019-05-16 | $190.00 | $190.00 | 50 |
| 2019-05-15 | $167.70 | $167.70 | 9 |
| 2019-05-14 | $175.00 | $175.00 | 25 |
| 2019-05-13 | $180.00 | $180.00 | 70 |
| 2019-05-10 | $175.00 | $175.00 | 69 |
| 2019-05-09 | $174.00 | $174.00 | 20 |
| 2019-05-08 | $175.00 | $175.00 | 22 |
| 2019-05-07 | $185.00 | $185.00 | 40 |
| 2019-05-06 | $184.00 | $184.00 | 30 |
| 2019-05-03 | $175.00 | $175.00 | 92 |
| 2019-05-02 | $144.50 | $144.50 | 66 |
| 2019-05-01 | $139.50 | $139.50 | 74 |
| 2019-04-30 | $171.00 | $171.00 | 101 |
| 2019-04-29 | $120.00 | $120.00 | 19 |
| 2019-04-26 | $170.00 | $170.00 | 81 |
| 2019-04-25 | $130.00 | $130.00 | 52 |
| 2019-04-24 | $120.00 | $120.00 | 43 |
| 2019-04-23 | $140.00 | $140.00 | 35 |
| 2019-04-22 | $136.20 | $136.20 | 70 |
| 2019-04-18 | $155.00 | $155.00 | 27 |
| 2019-04-17 | $180.00 | $180.00 | 44 |
| 2019-04-16 | $159.30 | $159.30 | 55 |
| 2019-04-15 | $190.00 | $190.00 | 97 |
| 2019-04-12 | $200.00 | $200.00 | 48 |
| 2019-04-11 | $205.00 | $205.00 | 52 |
| 2019-04-10 | $238.70 | $238.70 | 125 |
| 2019-04-09 | $240.00 | $240.00 | 48 |
| 2019-04-08 | $268.30 | $268.30 | 17 |
| 2019-04-05 | $270.00 | $270.00 | 88 |
| 2019-04-04 | $290.00 | $290.00 | 21 |
| 2019-04-03 | $280.00 | $280.00 | 38 |
| 2019-04-02 | $315.00 | $315.00 | 36 |
| 2019-04-01 | $385.00 | $385.00 | 8 |
| 2019-03-29 | $390.00 | $390.00 | 8 |
| 2019-03-28 | $315.00 | $315.00 | 6 |
| 2019-03-27 | $300.00 | $300.00 | 24 |
| 2019-03-26 | $350.00 | $350.00 | 26 |
| 2019-03-25 | $290.00 | $290.00 | 31 |
| 2019-03-22 | $310.00 | $310.00 | 26 |
| 2019-03-21 | $320.00 | $320.00 | 28 |
| 2019-03-20 | $350.00 | $350.00 | 14 |
| 2019-03-19 | $390.00 | $390.00 | 34 |
| 2019-03-18 | $370.00 | $370.00 | 36 |
| 2019-03-15 | $400.00 | $400.00 | 15 |
| 2019-03-14 | $360.00 | $360.00 | 4 |
| 2019-03-13 | $340.00 | $340.00 | 31 |
| 2019-03-12 | $390.00 | $390.00 | 24 |
| 2019-03-11 | $420.00 | $420.00 | 58 |
| 2019-03-08 | $396.00 | $396.00 | 11 |
| 2019-03-07 | $400.00 | $400.00 | 15 |
| 2019-03-06 | $400.00 | $400.00 | 38 |
| 2019-03-05 | $419.00 | $419.00 | 13 |
| 2019-03-04 | $400.00 | $400.00 | 111 |
| 2019-03-01 | $400.00 | $400.00 | 101 |
| 2019-02-28 | $499.00 | $499.00 | 50 |
| 2019-02-27 | $451.00 | $451.00 | 113 |
| 2019-02-26 | $480.00 | $480.00 | 112 |
| 2019-02-25 | $550.00 | $550.00 | 79 |
| 2019-02-22 | $500.00 | $500.00 | 107 |
| 2019-02-21 | $600.00 | $600.00 | 24 |
| 2019-02-20 | $650.00 | $650.00 | 33 |
| 2019-02-19 | $695.00 | $695.00 | 26 |
| 2019-02-15 | $722.00 | $722.00 | 22 |
| 2019-02-14 | $722.00 | $722.00 | 9 |
| 2019-02-13 | $700.00 | $700.00 | 23 |
| 2019-02-12 | $560.00 | $560.00 | 14 |
| 2019-02-11 | $590.00 | $590.00 | 79 |
| 2019-02-08 | $750.00 | $750.00 | 83 |
| 2019-02-07 | $594.00 | $594.00 | 15 |
| 2019-02-06 | $600.00 | $600.00 | 36 |
| 2019-02-05 | $649.00 | $649.00 | 14 |
| 2019-02-04 | $649.00 | $649.00 | 60 |
| 2019-02-01 | $680.90 | $680.90 | 30 |
| 2019-01-31 | $750.00 | $750.00 | 26 |
| 2019-01-30 | $680.00 | $680.00 | 21 |
| 2019-01-29 | $700.00 | $700.00 | 21 |
| 2019-01-28 | $700.00 | $700.00 | 37 |
| 2019-01-25 | $700.00 | $700.00 | 41 |
| 2019-01-24 | $849.00 | $849.00 | 60 |
| 2019-01-23 | $850.00 | $850.00 | 46 |
| 2019-01-22 | $709.00 | $709.00 | 79 |
| 2019-01-18 | $710.00 | $710.00 | 213 |
| 2019-01-17 | $860.00 | $860.00 | 156 |
| 2019-01-16 | $1,300.00 | $1,300.00 | 134 |
| 2019-01-15 | $1,600.00 | $1,600.00 | 83 |
| 2019-01-14 | $2,090.00 | $2,090.00 | 18 |
| 2019-01-11 | $1,815.00 | $1,815.00 | 23 |
| 2019-01-10 | $1,600.00 | $1,600.00 | 32 |
| 2019-01-09 | $1,900.00 | $1,900.00 | 31 |
| 2019-01-08 | $1,760.00 | $1,760.00 | 58 |
| 2019-01-07 | $1,310.00 | $1,310.00 | 44 |
| 2019-01-04 | $1,250.00 | $1,250.00 | 17 |
| 2019-01-03 | $950.00 | $950.00 | 12 |
| 2019-01-02 | $945.00 | $945.00 | 17 |