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
- 2017-12-18 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 | $1.25 | $1.25 | 11,042 |
| 2019-12-30 | $1.50 | $1.50 | 6,329 |
| 2019-12-27 | $1.50 | $1.50 | 1,900 |
| 2019-12-26 | $1.38 | $1.38 | 3,735 |
| 2019-12-24 | $1.63 | $1.63 | 7,897 |
| 2019-12-23 | $1.38 | $1.38 | 16,430 |
| 2019-12-20 | $1.38 | $1.38 | 6,792 |
| 2019-12-19 | $1.63 | $1.63 | 14,488 |
| 2019-12-18 | $1.88 | $1.88 | 36,023 |
| 2019-12-17 | $1.25 | $1.25 | 9,030 |
| 2019-12-16 | $1.25 | $1.25 | 7,242 |
| 2019-12-13 | $1.38 | $1.38 | 6,196 |
| 2019-12-12 | $1.38 | $1.38 | 4,191 |
| 2019-12-11 | $1.25 | $1.25 | 10,422 |
| 2019-12-10 | $1.63 | $1.63 | 3,976 |
| 2019-12-09 | $1.63 | $1.63 | 6,226 |
| 2019-12-06 | $1.88 | $1.88 | 3,431 |
| 2019-12-05 | $2.13 | $2.13 | 5,353 |
| 2019-12-04 | $1.63 | $1.63 | 5,534 |
| 2019-12-03 | $1.75 | $1.75 | 21,198 |
| 2019-12-02 | $1.75 | $1.75 | 6,436 |
| 2019-11-29 | $1.88 | $1.88 | 3,610 |
| 2019-11-27 | $2.00 | $2.00 | 3,810 |
| 2019-11-26 | $1.88 | $1.88 | 2,104 |
| 2019-11-25 | $1.88 | $1.88 | 775 |
| 2019-11-22 | $2.13 | $2.13 | 508 |
| 2019-11-21 | $1.88 | $1.88 | 18,328 |
| 2019-11-20 | $2.13 | $2.13 | 786 |
| 2019-11-19 | $2.00 | $2.00 | 7,076 |
| 2019-11-18 | $2.38 | $2.38 | 4,541 |
| 2019-11-15 | $2.63 | $2.63 | 8,888 |
| 2019-11-14 | $2.63 | $2.63 | 9,978 |
| 2019-11-13 | $2.25 | $2.25 | 9,770 |
| 2019-11-12 | $2.38 | $2.38 | 8,572 |
| 2019-11-11 | $2.25 | $2.25 | 6,336 |
| 2019-11-08 | $2.50 | $2.50 | 7,349 |
| 2019-11-07 | $3.88 | $3.88 | 4,742 |
| 2019-11-06 | $2.50 | $2.50 | 4,762 |
| 2019-11-05 | $3.13 | $3.13 | 3,760 |
| 2019-11-04 | $3.13 | $3.13 | 3,884 |
| 2019-11-01 | $4.13 | $4.13 | 1,577 |
| 2019-10-31 | $3.88 | $3.88 | 5,069 |
| 2019-10-30 | $3.38 | $3.38 | 117 |
| 2019-10-29 | $2.75 | $2.75 | 2,217 |
| 2019-10-28 | $3.13 | $3.13 | 4,213 |
| 2019-10-25 | $2.63 | $2.63 | 13,395 |
| 2019-10-24 | $1.88 | $1.88 | 3,312 |
| 2019-10-23 | $2.38 | $2.38 | 3,522 |
| 2019-10-22 | $2.50 | $2.50 | 6,339 |
| 2019-10-21 | $2.00 | $2.00 | 3,616 |
| 2019-10-18 | $2.50 | $2.50 | 11,384 |
| 2019-10-17 | $2.13 | $2.13 | 6,655 |
| 2019-10-16 | $1.75 | $1.75 | 13,389 |
| 2019-10-15 | $2.38 | $2.38 | 26,465 |
| 2019-10-14 | $2.38 | $2.38 | 16,626 |
| 2019-10-11 | $3.13 | $3.13 | 15,130 |
| 2019-10-10 | $3.50 | $3.50 | 18,022 |
| 2019-10-09 | $4.50 | $4.50 | 16,051 |
| 2019-10-08 | $3.13 | $3.13 | 5,585 |
| 2019-10-07 | $3.25 | $3.25 | 7,566 |
| 2019-10-04 | $3.25 | $3.25 | 5,300 |
| 2019-10-03 | $3.38 | $3.38 | 16,434 |
| 2019-10-02 | $3.63 | $3.63 | 8,552 |
| 2019-10-01 | $4.50 | $4.50 | 7,186 |
| 2019-09-30 | $3.88 | $3.88 | 2,681 |
| 2019-09-27 | $3.75 | $3.75 | 833 |
| 2019-09-26 | $4.00 | $4.00 | 3,118 |
| 2019-09-25 | $4.38 | $4.38 | 5,650 |
| 2019-09-24 | $4.88 | $4.88 | 1,100 |
| 2019-09-23 | $5.13 | $5.13 | 1,264 |
| 2019-09-20 | $5.25 | $5.25 | 4,636 |
| 2019-09-19 | $5.38 | $5.38 | 24,148 |
| 2019-09-18 | $6.00 | $6.00 | 3,244 |
| 2019-09-17 | $6.25 | $6.25 | 1,574 |
| 2019-09-16 | $6.75 | $6.75 | 1,540 |
| 2019-09-13 | $6.38 | $6.38 | 3,120 |
| 2019-09-12 | $7.25 | $7.25 | 4,683 |
| 2019-09-11 | $5.25 | $5.25 | 1,634 |
| 2019-09-10 | $5.63 | $5.63 | 949 |
| 2019-09-09 | $6.13 | $6.13 | 2,938 |
| 2019-09-06 | $5.88 | $5.88 | 3,220 |
| 2019-09-05 | $5.63 | $5.63 | 2,246 |
| 2019-09-04 | $6.38 | $6.38 | 3,347 |
| 2019-09-03 | $7.38 | $7.38 | 2,749 |
| 2019-08-30 | $6.88 | $6.88 | 3,174 |
| 2019-08-29 | $7.25 | $7.25 | 1,210 |
| 2019-08-28 | $7.50 | $7.50 | 1,886 |
| 2019-08-27 | $7.38 | $7.38 | 527 |
| 2019-08-26 | $7.00 | $7.00 | 1,383 |
| 2019-08-23 | $7.88 | $7.88 | 2,526 |
| 2019-08-22 | $6.38 | $6.38 | 2,766 |
| 2019-08-21 | $8.00 | $8.00 | 3,489 |
| 2019-08-20 | $6.38 | $6.38 | 3,714 |
| 2019-08-19 | $7.25 | $7.25 | 4,332 |
| 2019-08-16 | $6.63 | $6.63 | 0 |
| 2019-08-15 | $6.63 | $6.63 | 10,318 |
| 2019-08-14 | $8.75 | $8.75 | 1,369 |
| 2019-08-13 | $8.13 | $8.13 | 2,487 |
| 2019-08-12 | $8.88 | $8.88 | 1,526 |
| 2019-08-09 | $10.25 | $10.25 | 5,186 |
| 2019-08-08 | $8.63 | $8.63 | 884 |
| 2019-08-07 | $8.38 | $8.38 | 2,252 |
| 2019-08-06 | $8.88 | $8.88 | 4,630 |
| 2019-08-05 | $10.25 | $10.25 | 4,734 |
| 2019-08-02 | $9.75 | $9.75 | 5,248 |
| 2019-08-01 | $9.38 | $9.38 | 3,130 |
| 2019-07-31 | $10.00 | $10.00 | 1,230 |
| 2019-07-30 | $9.63 | $9.63 | 3,482 |
| 2019-07-29 | $9.63 | $9.63 | 4,028 |
| 2019-07-26 | $10.63 | $10.63 | 1,859 |
| 2019-07-25 | $10.25 | $10.25 | 1,964 |
| 2019-07-24 | $10.00 | $10.00 | 2,299 |
| 2019-07-23 | $10.63 | $10.63 | 5,303 |
| 2019-07-22 | $11.38 | $11.38 | 4,100 |
| 2019-07-19 | $12.50 | $12.50 | 5,092 |
| 2019-07-18 | $11.75 | $11.75 | 2,915 |
| 2019-07-17 | $11.50 | $11.50 | 7,524 |
| 2019-07-16 | $9.75 | $9.75 | 4,187 |
| 2019-07-15 | $11.38 | $11.38 | 8,462 |
| 2019-07-12 | $12.50 | $12.50 | 7,980 |
| 2019-07-11 | $13.63 | $13.63 | 2,922 |
| 2019-07-10 | $13.88 | $13.88 | 6,808 |
| 2019-07-09 | $16.00 | $16.00 | 5,040 |
| 2019-07-08 | $16.00 | $16.00 | 4,950 |
| 2019-07-05 | $16.63 | $16.63 | 1,870 |
| 2019-07-03 | $16.25 | $16.25 | 3,576 |
| 2019-07-02 | $16.25 | $16.25 | 4,819 |
| 2019-07-01 | $16.75 | $16.75 | 3,891 |
| 2019-06-28 | $19.13 | $19.13 | 3,843 |
| 2019-06-27 | $17.50 | $17.50 | 7,092 |
| 2019-06-26 | $23.75 | $23.75 | 20,556 |
| 2019-06-25 | $15.63 | $15.63 | 6,014 |
| 2019-06-24 | $15.63 | $15.63 | 8,560 |
| 2019-06-21 | $15.50 | $15.50 | 5,400 |
| 2019-06-20 | $15.63 | $15.63 | 4,127 |
| 2019-06-19 | $14.75 | $14.75 | 1,614 |
| 2019-06-18 | $14.13 | $14.13 | 5,594 |
| 2019-06-17 | $15.00 | $15.00 | 9,339 |
| 2019-06-14 | $16.75 | $16.75 | 7,527 |
| 2019-06-13 | $14.38 | $14.38 | 3,505 |
| 2019-06-12 | $14.13 | $14.13 | 4,270 |
| 2019-06-11 | $13.88 | $13.88 | 3,000 |
| 2019-06-10 | $15.00 | $15.00 | 2,852 |
| 2019-06-07 | $16.13 | $16.13 | 2,729 |
| 2019-06-06 | $12.13 | $12.13 | 2,890 |
| 2019-06-05 | $15.00 | $15.00 | 1,986 |
| 2019-06-04 | $11.25 | $11.25 | 3,774 |
| 2019-06-03 | $13.88 | $13.88 | 2,817 |
| 2019-05-31 | $17.50 | $17.50 | 2,465 |
| 2019-05-30 | $17.50 | $17.50 | 5,226 |
| 2019-05-29 | $19.00 | $19.00 | 4,197 |
| 2019-05-28 | $23.50 | $23.50 | 13,738 |
| 2019-05-24 | $23.38 | $23.38 | 4,464 |
| 2019-05-23 | $18.63 | $18.63 | 1,595 |
| 2019-05-22 | $18.00 | $18.00 | 4,038 |
| 2019-05-21 | $20.63 | $20.63 | 4,602 |
| 2019-05-20 | $22.25 | $22.25 | 4,610 |
| 2019-05-17 | $21.88 | $21.88 | 7,134 |
| 2019-05-16 | $27.25 | $27.25 | 6,650 |
| 2019-05-15 | $36.25 | $36.25 | 16,214 |
| 2019-05-14 | $33.75 | $33.75 | 34,018 |
| 2019-05-13 | $32.50 | $32.50 | 26,638 |
| 2019-05-10 | $16.88 | $16.88 | 4,508 |
| 2019-05-09 | $11.38 | $11.38 | 3,314 |
| 2019-05-08 | $11.25 | $11.25 | 1,322 |
| 2019-05-07 | $10.25 | $10.25 | 1,198 |
| 2019-05-06 | $11.00 | $11.00 | 1,192 |
| 2019-05-03 | $9.88 | $9.88 | 2,101 |
| 2019-05-02 | $10.75 | $10.75 | 2,898 |
| 2019-05-01 | $11.88 | $11.88 | 456 |
| 2019-04-30 | $12.50 | $12.50 | 1,029 |
| 2019-04-29 | $11.25 | $11.25 | 304 |
| 2019-04-26 | $10.00 | $10.00 | 998 |
| 2019-04-25 | $10.25 | $10.25 | 146 |
| 2019-04-24 | $10.00 | $10.00 | 2,486 |
| 2019-04-23 | $10.63 | $10.63 | 7,493 |
| 2019-04-22 | $10.63 | $10.63 | 2,442 |
| 2019-04-18 | $10.63 | $10.63 | 7,216 |
| 2019-04-17 | $12.50 | $12.50 | 6,483 |
| 2019-04-16 | $13.75 | $13.75 | 2,262 |
| 2019-04-15 | $13.75 | $13.75 | 4,310 |
| 2019-04-12 | $16.13 | $16.13 | 1,594 |
| 2019-04-11 | $16.13 | $16.13 | 1,113 |
| 2019-04-10 | $17.50 | $17.50 | 2,804 |
| 2019-04-09 | $15.00 | $15.00 | 2,987 |
| 2019-04-08 | $18.13 | $18.13 | 1,058 |
| 2019-04-05 | $21.25 | $21.25 | 2,954 |
| 2019-04-04 | $15.00 | $15.00 | 6,080 |
| 2019-04-03 | $22.50 | $22.50 | 5,886 |
| 2019-04-02 | $21.25 | $21.25 | 5,559 |
| 2019-04-01 | $11.25 | $11.25 | 1,662 |
| 2019-03-29 | $11.88 | $11.88 | 5,015 |
| 2019-03-28 | $13.75 | $13.75 | 2,417 |
| 2019-03-27 | $18.63 | $18.63 | 207 |
| 2019-03-26 | $15.00 | $15.00 | 1,182 |
| 2019-03-25 | $15.00 | $15.00 | 2,285 |
| 2019-03-22 | $19.38 | $19.38 | 1,522 |
| 2019-03-21 | $19.75 | $19.75 | 2,088 |
| 2019-03-20 | $21.13 | $21.13 | 2,208 |
| 2019-03-19 | $25.00 | $25.00 | 550 |
| 2019-03-18 | $27.50 | $27.50 | 507 |
| 2019-03-15 | $24.50 | $24.50 | 361 |
| 2019-03-14 | $25.00 | $25.00 | 162 |
| 2019-03-13 | $27.50 | $27.50 | 138 |
| 2019-03-12 | $22.50 | $22.50 | 312 |
| 2019-03-11 | $22.50 | $22.50 | 435 |
| 2019-03-08 | $31.25 | $31.25 | 147 |
| 2019-03-07 | $25.13 | $25.13 | 223 |
| 2019-03-06 | $27.50 | $27.50 | 122 |
| 2019-03-05 | $24.13 | $24.13 | 468 |
| 2019-03-04 | $23.00 | $23.00 | 603 |
| 2019-03-01 | $25.25 | $25.25 | 271 |
| 2019-02-28 | $25.13 | $25.13 | 7 |
| 2019-02-27 | $23.75 | $23.75 | 147 |
| 2019-02-26 | $23.88 | $23.88 | 96 |
| 2019-02-25 | $23.75 | $23.75 | 431 |
| 2019-02-22 | $30.00 | $30.00 | 106 |
| 2019-02-21 | $25.00 | $25.00 | 426 |
| 2019-02-20 | $31.25 | $31.25 | 315 |
| 2019-02-19 | $25.00 | $25.00 | 2,604 |
| 2019-02-15 | $18.13 | $18.13 | 175 |
| 2019-02-14 | $19.25 | $19.25 | 290 |
| 2019-02-13 | $20.50 | $20.50 | 307 |
| 2019-02-12 | $20.13 | $20.13 | 352 |
| 2019-02-11 | $20.50 | $20.50 | 136 |
| 2019-02-08 | $23.75 | $23.75 | 908 |
| 2019-02-07 | $16.25 | $16.25 | 518 |
| 2019-02-06 | $17.25 | $17.25 | 0 |
| 2019-02-05 | $17.25 | $17.25 | 164 |
| 2019-02-04 | $19.00 | $19.00 | 83 |
| 2019-02-01 | $19.00 | $19.00 | 163 |
| 2019-01-31 | $17.50 | $17.50 | 368 |
| 2019-01-30 | $20.88 | $20.88 | 46 |
| 2019-01-29 | $17.50 | $17.50 | 51 |
| 2019-01-28 | $16.38 | $16.38 | 5 |
| 2019-01-25 | $18.75 | $18.75 | 216 |
| 2019-01-24 | $20.00 | $20.00 | 271 |
| 2019-01-23 | $18.88 | $18.88 | 40 |
| 2019-01-22 | $23.50 | $23.50 | 48 |
| 2019-01-18 | $20.00 | $20.00 | 120 |
| 2019-01-17 | $21.25 | $21.25 | 142 |
| 2019-01-16 | $25.63 | $25.63 | 58 |
| 2019-01-15 | $20.00 | $20.00 | 530 |
| 2019-01-14 | $25.63 | $25.63 | 10 |
| 2019-01-11 | $21.25 | $21.25 | 626 |
| 2019-01-10 | $25.63 | $25.63 | 632 |
| 2019-01-09 | $31.25 | $31.25 | 152 |
| 2019-01-08 | $26.25 | $26.25 | 78 |
| 2019-01-07 | $23.75 | $23.75 | 92 |
| 2019-01-04 | $25.00 | $25.00 | 127 |
| 2019-01-03 | $25.00 | $25.00 | 23 |
| 2019-01-02 | $27.50 | $27.50 | 247 |