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
- 2014-09-26 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 | $8.61 | $8.61 | 10 |
| 2019-12-30 | $6.00 | $6.00 | 266 |
| 2019-12-27 | $7.44 | $7.44 | 0 |
| 2019-12-26 | $7.44 | $7.44 | 4 |
| 2019-12-24 | $8.67 | $8.67 | 607 |
| 2019-12-23 | $6.21 | $6.21 | 208 |
| 2019-12-20 | $6.87 | $6.87 | 31 |
| 2019-12-19 | $7.50 | $7.50 | 135 |
| 2019-12-18 | $6.15 | $6.15 | 10 |
| 2019-12-17 | $7.02 | $7.02 | 0 |
| 2019-12-16 | $7.02 | $7.02 | 7 |
| 2019-12-13 | $7.50 | $7.50 | 214 |
| 2019-12-12 | $7.95 | $7.95 | 2,579 |
| 2019-12-11 | $10.80 | $10.80 | 36 |
| 2019-12-10 | $10.80 | $10.80 | 129 |
| 2019-12-09 | $10.80 | $10.80 | 23 |
| 2019-12-06 | $9.54 | $9.54 | 18 |
| 2019-12-05 | $11.10 | $11.10 | 194 |
| 2019-12-04 | $10.47 | $10.47 | 119 |
| 2019-12-03 | $10.50 | $10.50 | 915 |
| 2019-12-02 | $9.75 | $9.75 | 371 |
| 2019-11-29 | $9.03 | $9.03 | 53 |
| 2019-11-27 | $10.47 | $10.47 | 839 |
| 2019-11-26 | $6.69 | $6.69 | 20 |
| 2019-11-25 | $7.14 | $7.14 | 0 |
| 2019-11-22 | $7.14 | $7.14 | 83 |
| 2019-11-21 | $8.51 | $8.51 | 132 |
| 2019-11-20 | $6.69 | $6.69 | 0 |
| 2019-11-19 | $6.69 | $6.69 | 1 |
| 2019-11-18 | $6.69 | $6.69 | 194 |
| 2019-11-15 | $9.27 | $9.27 | 16 |
| 2019-11-14 | $10.50 | $10.50 | 0 |
| 2019-11-13 | $10.50 | $10.50 | 0 |
| 2019-11-12 | $10.50 | $10.50 | 0 |
| 2019-11-11 | $10.50 | $10.50 | 1 |
| 2019-11-08 | $10.50 | $10.50 | 5 |
| 2019-11-07 | $6.69 | $6.69 | 273 |
| 2019-11-06 | $10.44 | $10.44 | 77 |
| 2019-11-05 | $8.66 | $8.66 | 144 |
| 2019-11-04 | $10.50 | $10.50 | 9 |
| 2019-11-01 | $10.50 | $10.50 | 237 |
| 2019-10-31 | $12.00 | $12.00 | 0 |
| 2019-10-30 | $12.00 | $12.00 | 175 |
| 2019-10-29 | $11.49 | $11.49 | 43 |
| 2019-10-28 | $13.50 | $13.50 | 0 |
| 2019-10-25 | $13.50 | $13.50 | 10 |
| 2019-10-24 | $13.50 | $13.50 | 176 |
| 2019-10-23 | $12.00 | $12.00 | 38 |
| 2019-10-22 | $12.00 | $12.00 | 48 |
| 2019-10-21 | $13.50 | $13.50 | 206 |
| 2019-10-18 | $10.50 | $10.50 | 24 |
| 2019-10-17 | $8.40 | $8.40 | 479 |
| 2019-10-16 | $12.00 | $12.00 | 226 |
| 2019-10-15 | $9.87 | $9.87 | 63 |
| 2019-10-14 | $11.69 | $11.69 | 0 |
| 2019-10-11 | $11.69 | $11.69 | 0 |
| 2019-10-10 | $11.69 | $11.69 | 0 |
| 2019-10-09 | $11.69 | $11.69 | 119 |
| 2019-10-08 | $13.50 | $13.50 | 109 |
| 2019-10-07 | $13.50 | $13.50 | 43 |
| 2019-10-04 | $13.25 | $13.25 | 166 |
| 2019-10-03 | $12.00 | $12.00 | 133 |
| 2019-10-02 | $12.00 | $12.00 | 113 |
| 2019-10-01 | $12.00 | $12.00 | 0 |
| 2019-09-30 | $12.00 | $12.00 | 0 |
| 2019-09-27 | $12.00 | $12.00 | 9 |
| 2019-09-26 | $12.00 | $12.00 | 160 |
| 2019-09-25 | $14.70 | $14.70 | 16 |
| 2019-09-24 | $12.00 | $12.00 | 173 |
| 2019-09-23 | $15.90 | $15.90 | 0 |
| 2019-09-20 | $15.90 | $15.90 | 239 |
| 2019-09-19 | $15.90 | $15.90 | 133 |
| 2019-09-18 | $13.50 | $13.50 | 184 |
| 2019-09-17 | $15.90 | $15.90 | 70 |
| 2019-09-16 | $15.00 | $15.00 | 47 |
| 2019-09-13 | $15.75 | $15.75 | 88 |
| 2019-09-12 | $16.28 | $16.28 | 102 |
| 2019-09-11 | $16.50 | $16.50 | 1,124 |
| 2019-09-10 | $14.61 | $14.61 | 205 |
| 2019-09-09 | $15.30 | $15.30 | 541 |
| 2019-09-06 | $13.50 | $13.50 | 0 |
| 2019-09-05 | $13.50 | $13.50 | 100 |
| 2019-09-04 | $10.89 | $10.89 | 399 |
| 2019-09-03 | $15.00 | $15.00 | 93 |
| 2019-08-30 | $16.50 | $16.50 | 853 |
| 2019-08-29 | $13.50 | $13.50 | 303 |
| 2019-08-28 | $15.00 | $15.00 | 3 |
| 2019-08-27 | $12.00 | $12.00 | 435 |
| 2019-08-26 | $13.50 | $13.50 | 1 |
| 2019-08-23 | $13.20 | $13.20 | 185 |
| 2019-08-22 | $13.73 | $13.73 | 91 |
| 2019-08-21 | $14.10 | $14.10 | 38 |
| 2019-08-20 | $15.75 | $15.75 | 3 |
| 2019-08-19 | $14.40 | $14.40 | 379 |
| 2019-08-16 | $15.00 | $15.00 | 0 |
| 2019-08-15 | $15.00 | $15.00 | 7 |
| 2019-08-14 | $15.00 | $15.00 | 622 |
| 2019-08-13 | $15.00 | $15.00 | 354 |
| 2019-08-12 | $15.00 | $15.00 | 173 |
| 2019-08-09 | $13.20 | $13.20 | 250 |
| 2019-08-08 | $12.00 | $12.00 | 1,168 |
| 2019-08-07 | $10.50 | $10.50 | 1,104 |
| 2019-08-06 | $9.00 | $9.00 | 145 |
| 2019-08-05 | $6.30 | $6.30 | 933 |
| 2019-08-02 | $8.82 | $8.82 | 48 |
| 2019-08-01 | $11.34 | $11.34 | 0 |
| 2019-07-31 | $11.34 | $11.34 | 455 |
| 2019-07-30 | $11.10 | $11.10 | 246 |
| 2019-07-29 | $11.70 | $11.70 | 74 |
| 2019-07-26 | $12.00 | $12.00 | 3,214 |
| 2019-07-25 | $9.78 | $9.78 | 199 |
| 2019-07-24 | $9.57 | $9.57 | 36 |
| 2019-07-23 | $9.57 | $9.57 | 342 |
| 2019-07-22 | $9.60 | $9.60 | 243 |
| 2019-07-19 | $9.00 | $9.00 | 174 |
| 2019-07-18 | $8.40 | $8.40 | 465 |
| 2019-07-17 | $7.80 | $7.80 | 551 |
| 2019-07-16 | $10.17 | $10.17 | 4,450 |
| 2019-07-15 | $5.85 | $5.85 | 8,565 |
| 2019-07-12 | $9.60 | $9.60 | 66 |
| 2019-07-11 | $10.50 | $10.50 | 154 |
| 2019-07-10 | $10.50 | $10.50 | 64 |
| 2019-07-09 | $9.75 | $9.75 | 123 |
| 2019-07-08 | $9.75 | $9.75 | 421 |
| 2019-07-05 | $9.03 | $9.03 | 18 |
| 2019-07-03 | $6.69 | $6.69 | 13 |
| 2019-07-02 | $9.00 | $9.00 | 307 |
| 2019-07-01 | $11.94 | $11.94 | 7 |
| 2019-06-28 | $12.00 | $12.00 | 66 |
| 2019-06-27 | $12.00 | $12.00 | 149 |
| 2019-06-26 | $13.20 | $13.20 | 799 |
| 2019-06-25 | $13.50 | $13.50 | 36 |
| 2019-06-24 | $13.50 | $13.50 | 156 |
| 2019-06-21 | $12.00 | $12.00 | 0 |
| 2019-06-20 | $12.00 | $12.00 | 1,043 |
| 2019-06-19 | $10.50 | $10.50 | 264 |
| 2019-06-18 | $12.00 | $12.00 | 171 |
| 2019-06-17 | $12.30 | $12.30 | 78 |
| 2019-06-14 | $14.25 | $14.25 | 50 |
| 2019-06-13 | $13.50 | $13.50 | 131 |
| 2019-06-12 | $14.70 | $14.70 | 569 |
| 2019-06-11 | $13.50 | $13.50 | 466 |
| 2019-06-10 | $14.85 | $14.85 | 920 |
| 2019-06-07 | $21.00 | $21.00 | 1,747 |
| 2019-06-06 | $9.00 | $9.00 | 1,400 |
| 2019-06-05 | $6.00 | $6.00 | 430 |
| 2019-06-04 | $5.94 | $5.94 | 0 |
| 2019-06-03 | $5.94 | $5.94 | 78 |
| 2019-05-31 | $5.85 | $5.85 | 293 |
| 2019-05-30 | $5.13 | $5.13 | 66 |
| 2019-05-29 | $5.88 | $5.88 | 228 |
| 2019-05-28 | $5.10 | $5.10 | 633 |
| 2019-05-24 | $5.43 | $5.43 | 110 |
| 2019-05-23 | $6.90 | $6.90 | 0 |
| 2019-05-22 | $6.90 | $6.90 | 1,276 |
| 2019-05-21 | $4.80 | $4.80 | 120 |
| 2019-05-20 | $5.91 | $5.91 | 204 |
| 2019-05-17 | $5.73 | $5.73 | 0 |
| 2019-05-16 | $5.73 | $5.73 | 532 |
| 2019-05-15 | $5.55 | $5.55 | 28 |
| 2019-05-14 | $4.68 | $4.68 | 2 |
| 2019-05-13 | $4.50 | $4.50 | 73 |
| 2019-05-10 | $6.00 | $6.00 | 35 |
| 2019-05-09 | $6.00 | $6.00 | 0 |
| 2019-05-08 | $6.00 | $6.00 | 46 |
| 2019-05-07 | $5.97 | $5.97 | 50 |
| 2019-05-06 | $6.00 | $6.00 | 93 |
| 2019-05-03 | $4.20 | $4.20 | 0 |
| 2019-05-02 | $4.20 | $4.20 | 189 |
| 2019-05-01 | $5.10 | $5.10 | 113 |
| 2019-04-30 | $4.50 | $4.50 | 7 |
| 2019-04-29 | $4.50 | $4.50 | 364 |
| 2019-04-26 | $3.03 | $3.03 | 1 |
| 2019-04-25 | $5.40 | $5.40 | 0 |
| 2019-04-24 | $5.40 | $5.40 | 71 |
| 2019-04-23 | $5.40 | $5.40 | 1 |
| 2019-04-22 | $4.65 | $4.65 | 15 |
| 2019-04-18 | $6.00 | $6.00 | 199 |
| 2019-04-17 | $6.00 | $6.00 | 72 |
| 2019-04-16 | $5.25 | $5.25 | 0 |
| 2019-04-15 | $5.25 | $5.25 | 18 |
| 2019-04-12 | $4.80 | $4.80 | 10 |
| 2019-04-11 | $4.50 | $4.50 | 6 |
| 2019-04-10 | $5.70 | $5.70 | 87 |
| 2019-04-09 | $6.00 | $6.00 | 253 |
| 2019-04-08 | $5.24 | $5.24 | 73 |
| 2019-04-05 | $6.00 | $6.00 | 159 |
| 2019-04-04 | $4.95 | $4.95 | 90 |
| 2019-04-03 | $4.95 | $4.95 | 6 |
| 2019-04-02 | $5.40 | $5.40 | 2,770 |
| 2019-04-01 | $6.00 | $6.00 | 3 |
| 2019-03-29 | $6.00 | $6.00 | 1,923 |
| 2019-03-28 | $5.48 | $5.48 | 12 |
| 2019-03-27 | $5.70 | $5.70 | 1,065 |
| 2019-03-26 | $5.70 | $5.70 | 4,240 |
| 2019-03-25 | $5.64 | $5.64 | 111 |
| 2019-03-22 | $5.64 | $5.64 | 116 |
| 2019-03-21 | $5.70 | $5.70 | 1,668 |
| 2019-03-20 | $6.00 | $6.00 | 316 |
| 2019-03-19 | $5.70 | $5.70 | 1,237 |
| 2019-03-18 | $6.00 | $6.00 | 377 |
| 2019-03-15 | $6.00 | $6.00 | 1,180 |
| 2019-03-14 | $7.05 | $7.05 | 109 |
| 2019-03-13 | $6.90 | $6.90 | 958 |
| 2019-03-12 | $6.90 | $6.90 | 1,053 |
| 2019-03-11 | $6.00 | $6.00 | 2,658 |
| 2019-03-08 | $5.70 | $5.70 | 5,064 |
| 2019-03-07 | $6.90 | $6.90 | 393 |
| 2019-03-06 | $7.41 | $7.41 | 288 |
| 2019-03-05 | $7.47 | $7.47 | 2,857 |
| 2019-03-04 | $6.45 | $6.45 | 1,775 |
| 2019-03-01 | $6.56 | $6.56 | 2,786 |
| 2019-02-28 | $7.05 | $7.05 | 1,712 |
| 2019-02-27 | $8.21 | $8.21 | 1,772 |
| 2019-02-26 | $9.72 | $9.72 | 2,030 |
| 2019-02-25 | $9.66 | $9.66 | 1,992 |
| 2019-02-22 | $10.50 | $10.50 | 100 |
| 2019-02-21 | $11.91 | $11.91 | 1,330 |
| 2019-02-20 | $10.41 | $10.41 | 294 |
| 2019-02-19 | $10.65 | $10.65 | 2,089 |
| 2019-02-15 | $12.00 | $12.00 | 876 |
| 2019-02-14 | $12.60 | $12.60 | 322 |
| 2019-02-13 | $12.02 | $12.02 | 916 |
| 2019-02-12 | $13.14 | $13.14 | 2,141 |
| 2019-02-11 | $12.03 | $12.03 | 2,594 |
| 2019-02-08 | $14.40 | $14.40 | 376 |
| 2019-02-07 | $15.60 | $15.60 | 2,029 |
| 2019-02-06 | $18.00 | $18.00 | 0 |
| 2019-02-05 | $16.50 | $16.50 | 201 |
| 2019-02-04 | $19.20 | $19.20 | 166 |
| 2019-02-01 | $19.20 | $19.20 | 40 |
| 2019-01-31 | $17.25 | $17.25 | 5 |
| 2019-01-30 | $17.25 | $17.25 | 301 |
| 2019-01-29 | $15.00 | $15.00 | 180 |
| 2019-01-28 | $19.50 | $19.50 | 7 |
| 2019-01-25 | $19.50 | $19.50 | 82 |
| 2019-01-24 | $19.50 | $19.50 | 9 |
| 2019-01-23 | $16.50 | $16.50 | 133 |
| 2019-01-22 | $19.50 | $19.50 | 334 |
| 2019-01-18 | $17.70 | $17.70 | 1,316 |
| 2019-01-17 | $20.94 | $20.94 | 0 |
| 2019-01-16 | $20.94 | $20.94 | 27 |
| 2019-01-15 | $19.50 | $19.50 | 480 |
| 2019-01-14 | $22.16 | $22.16 | 550 |
| 2019-01-11 | $21.00 | $21.00 | 112 |
| 2019-01-10 | $24.45 | $24.45 | 57 |
| 2019-01-09 | $24.45 | $24.45 | 1,247 |
| 2019-01-08 | $19.05 | $19.05 | 132 |
| 2019-01-07 | $18.00 | $18.00 | 0 |
| 2019-01-04 | $18.00 | $18.00 | 30 |
| 2019-01-03 | $19.50 | $19.50 | 109 |
| 2019-01-02 | $18.03 | $18.03 | 114 |