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
- 2014-12-03 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 | $0.52 | $0.52 | 14,734,300 | — | — |
| 2019-12-30 | $0.58 | $0.58 | 26,588,700 | — | — |
| 2019-12-27 | $0.40 | $0.40 | 3,471,000 | — | — |
| 2019-12-26 | $0.40 | $0.40 | 4,161,900 | — | — |
| 2019-12-24 | $0.39 | $0.39 | 2,236,800 | — | — |
| 2019-12-23 | $0.39 | $0.39 | 4,711,900 | — | — |
| 2019-12-20 | $0.41 | $0.41 | 17,129,600 | — | — |
| 2019-12-19 | $0.36 | $0.36 | 4,180,900 | — | — |
| 2019-12-18 | $0.38 | $0.38 | 4,576,500 | — | — |
| 2019-12-17 | $0.39 | $0.39 | 8,235,000 | — | — |
| 2019-12-16 | $0.39 | $0.39 | 14,104,500 | — | — |
| 2019-12-13 | $0.34 | $0.34 | 2,694,300 | — | — |
| 2019-12-12 | $0.35 | $0.35 | 6,125,400 | — | — |
| 2019-12-11 | $0.38 | $0.38 | 4,502,700 | — | — |
| 2019-12-10 | $0.39 | $0.39 | 5,570,200 | — | — |
| 2019-12-09 | $0.39 | $0.39 | 5,744,600 | — | — |
| 2019-12-06 | $0.41 | $0.41 | 3,958,600 | — | — |
| 2019-12-05 | $0.40 | $0.40 | 8,959,300 | — | — |
| 2019-12-04 | $0.43 | $0.43 | 6,206,500 | — | — |
| 2019-12-03 | $0.44 | $0.44 | 11,425,600 | — | — |
| 2019-12-02 | $0.43 | $0.43 | 17,114,500 | — | — |
| 2019-11-29 | $0.38 | $0.38 | 8,567,600 | — | — |
| 2019-11-27 | $0.36 | $0.36 | 40,658,200 | — | — |
| 2019-11-26 | $0.31 | $0.31 | 16,663,700 | — | — |
| 2019-11-25 | $0.27 | $0.27 | 5,926,100 | — | — |
| 2019-11-22 | $0.28 | $0.28 | 8,557,500 | — | — |
| 2019-11-21 | $0.31 | $0.31 | 11,009,900 | — | — |
| 2019-11-20 | $0.29 | $0.29 | 6,729,300 | — | — |
| 2019-11-19 | $0.36 | $0.36 | 4,609,000 | — | — |
| 2019-11-18 | $0.41 | $0.41 | 5,849,800 | — | — |
| 2019-11-15 | $0.56 | $0.56 | 2,410,900 | — | — |
| 2019-11-14 | $0.57 | $0.57 | 5,252,200 | — | — |
| 2019-11-13 | $0.57 | $0.57 | 3,775,900 | — | — |
| 2019-11-12 | $0.69 | $0.69 | 3,103,200 | — | — |
| 2019-11-11 | $0.84 | $0.84 | 3,488,600 | — | — |
| 2019-11-08 | $1.00 | $1.00 | 3,773,900 | — | — |
| 2019-11-07 | $1.16 | $1.16 | 1,764,600 | — | — |
| 2019-11-06 | $1.31 | $1.31 | 1,603,100 | — | — |
| 2019-11-05 | $1.45 | $1.45 | 507,700 | — | — |
| 2019-11-04 | $1.52 | $1.52 | 337,400 | — | — |
| 2019-11-01 | $1.52 | $1.52 | 583,900 | — | — |
| 2019-10-31 | $1.62 | $1.62 | 965,400 | — | — |
| 2019-10-30 | $1.52 | $1.52 | 385,100 | — | — |
| 2019-10-29 | $1.50 | $1.50 | 917,500 | — | — |
| 2019-10-28 | $1.67 | $1.67 | 431,200 | — | — |
| 2019-10-25 | $1.76 | $1.76 | 807,800 | — | — |
| 2019-10-24 | $1.90 | $1.90 | 420,400 | — | — |
| 2019-10-23 | $1.91 | $1.91 | 946,400 | — | — |
| 2019-10-22 | $1.97 | $1.97 | 615,100 | — | — |
| 2019-10-21 | $2.01 | $2.01 | 1,811,800 | — | — |
| 2019-10-18 | $2.15 | $2.15 | 3,151,700 | — | — |
| 2019-10-17 | $1.82 | $1.82 | 1,954,200 | — | — |
| 2019-10-16 | $2.07 | $2.07 | 10,504,100 | — | — |
| 2019-10-15 | $1.53 | $1.53 | 2,202,500 | — | — |
| 2019-10-14 | $1.44 | $1.44 | 1,265,400 | — | — |
| 2019-10-11 | $1.53 | $1.53 | 1,370,000 | — | — |
| 2019-10-10 | $1.59 | $1.59 | 4,053,600 | — | — |
| 2019-10-09 | $1.72 | $1.72 | 19,764,400 | — | — |
| 2019-10-08 | $1.28 | $1.28 | 2,777,100 | — | — |
| 2019-10-07 | $1.87 | $1.87 | 991,800 | — | — |
| 2019-10-04 | $1.93 | $1.93 | 2,596,300 | — | — |
| 2019-10-03 | $2.02 | $2.02 | 1,453,600 | — | — |
| 2019-10-02 | $1.91 | $1.91 | 1,624,700 | — | — |
| 2019-10-01 | $2.19 | $2.19 | 1,859,400 | — | — |
| 2019-09-30 | $2.85 | $2.85 | 3,371,900 | — | — |
| 2019-09-27 | $9.72 | $9.72 | 486,458 | — | — |
| 2019-09-26 | $14.04 | $14.04 | 613,907 | — | — |
| 2019-09-25 | $14.22 | $14.22 | 136,145 | — | — |
| 2019-09-24 | $13.20 | $13.20 | 59,577 | — | — |
| 2019-09-23 | $13.14 | $13.14 | 53,097 | — | — |
| 2019-09-20 | $13.20 | $13.20 | 102,223 | — | — |
| 2019-09-19 | $13.50 | $13.50 | 95,928 | — | — |
| 2019-09-18 | $13.80 | $13.80 | 175,293 | — | — |
| 2019-09-17 | $13.26 | $13.26 | 87,332 | — | — |
| 2019-09-16 | $13.08 | $13.08 | 89,575 | — | — |
| 2019-09-13 | $13.32 | $13.32 | 159,600 | — | — |
| 2019-09-12 | $12.36 | $12.36 | 158,388 | — | — |
| 2019-09-11 | $14.52 | $14.52 | 188,107 | — | — |
| 2019-09-10 | $14.52 | $14.52 | 176,760 | — | — |
| 2019-09-09 | $16.26 | $16.26 | 149,522 | — | — |
| 2019-09-06 | $16.14 | $16.14 | 144,668 | — | — |
| 2019-09-05 | $15.06 | $15.06 | 100,062 | — | — |
| 2019-09-04 | $15.18 | $15.18 | 173,093 | — | — |
| 2019-09-03 | $15.66 | $15.66 | 311,690 | — | — |
| 2019-08-30 | $14.40 | $14.40 | 192,527 | — | — |
| 2019-08-29 | $13.68 | $13.68 | 178,493 | — | — |
| 2019-08-28 | $13.74 | $13.74 | 120,765 | — | — |
| 2019-08-27 | $13.02 | $13.02 | 52,722 | — | — |
| 2019-08-26 | $12.66 | $12.66 | 71,502 | — | — |
| 2019-08-23 | $12.30 | $12.30 | 55,657 | — | — |
| 2019-08-22 | $12.60 | $12.60 | 60,983 | — | — |
| 2019-08-21 | $12.66 | $12.66 | 261,032 | — | — |
| 2019-08-20 | $12.96 | $12.96 | 196,810 | — | — |
| 2019-08-19 | $11.64 | $11.64 | 68,665 | — | — |
| 2019-08-16 | $11.22 | $11.22 | 52,650 | — | — |
| 2019-08-15 | $10.98 | $10.98 | 44,720 | — | — |
| 2019-08-14 | $11.10 | $11.10 | 69,745 | — | — |
| 2019-08-13 | $11.34 | $11.34 | 56,743 | — | — |
| 2019-08-12 | $11.70 | $11.70 | 130,420 | — | — |
| 2019-08-09 | $11.28 | $11.28 | 29,318 | — | — |
| 2019-08-08 | $11.22 | $11.22 | 42,395 | — | — |
| 2019-08-07 | $11.16 | $11.16 | 38,225 | — | — |
| 2019-08-06 | $10.98 | $10.98 | 32,765 | — | — |
| 2019-08-05 | $10.92 | $10.92 | 55,585 | — | — |
| 2019-08-02 | $11.58 | $11.58 | 146,758 | — | — |
| 2019-08-01 | $11.04 | $11.04 | 45,557 | — | — |
| 2019-07-31 | $10.80 | $10.80 | 70,740 | — | — |
| 2019-07-30 | $11.40 | $11.40 | 29,977 | — | — |
| 2019-07-29 | $11.16 | $11.16 | 54,333 | — | — |
| 2019-07-26 | $11.52 | $11.52 | 37,840 | — | — |
| 2019-07-25 | $11.76 | $11.76 | 29,572 | — | — |
| 2019-07-24 | $11.82 | $11.82 | 30,487 | — | — |
| 2019-07-23 | $12.12 | $12.12 | 36,705 | — | — |
| 2019-07-22 | $11.76 | $11.76 | 64,993 | — | — |
| 2019-07-19 | $12.00 | $12.00 | 50,953 | — | — |
| 2019-07-18 | $12.24 | $12.24 | 60,400 | — | — |
| 2019-07-17 | $12.72 | $12.72 | 67,523 | — | — |
| 2019-07-16 | $13.20 | $13.20 | 146,918 | — | — |
| 2019-07-15 | $12.42 | $12.42 | 81,750 | — | — |
| 2019-07-12 | $12.00 | $12.00 | 51,822 | — | — |
| 2019-07-11 | $12.18 | $12.18 | 131,545 | — | — |
| 2019-07-10 | $11.88 | $11.88 | 75,043 | — | — |
| 2019-07-09 | $12.36 | $12.36 | 75,248 | — | — |
| 2019-07-08 | $12.78 | $12.78 | 158,752 | — | — |
| 2019-07-05 | $12.00 | $12.00 | 78,472 | — | — |
| 2019-07-03 | $11.58 | $11.58 | 45,965 | — | — |
| 2019-07-02 | $11.58 | $11.58 | 53,048 | — | — |
| 2019-07-01 | $11.88 | $11.88 | 61,348 | — | — |
| 2019-06-28 | $11.46 | $11.46 | 90,410 | — | — |
| 2019-06-27 | $11.22 | $11.22 | 84,868 | — | — |
| 2019-06-26 | $11.22 | $11.22 | 66,678 | — | — |
| 2019-06-25 | $11.76 | $11.76 | 121,308 | — | — |
| 2019-06-24 | $11.46 | $11.46 | 136,233 | — | — |
| 2019-06-21 | $11.28 | $11.28 | 94,450 | — | — |
| 2019-06-20 | $11.76 | $11.76 | 145,973 | — | — |
| 2019-06-19 | $12.30 | $12.30 | 120,257 | — | — |
| 2019-06-18 | $12.60 | $12.60 | 194,140 | — | — |
| 2019-06-17 | $14.34 | $14.34 | 372,957 | — | — |
| 2019-06-14 | $17.94 | $17.94 | 252,055 | — | — |
| 2019-06-13 | $18.60 | $18.60 | 684,507 | — | — |
| 2019-06-12 | $18.00 | $18.00 | 934,370 | — | — |
| 2019-06-11 | $13.20 | $13.20 | 160,958 | — | — |
| 2019-06-10 | $11.94 | $11.94 | 126,582 | — | — |
| 2019-06-07 | $11.10 | $11.10 | 62,773 | — | — |
| 2019-06-06 | $10.80 | $10.80 | 51,268 | — | — |
| 2019-06-05 | $10.80 | $10.80 | 51,458 | — | — |
| 2019-06-04 | $10.74 | $10.74 | 64,648 | — | — |
| 2019-06-03 | $11.40 | $11.40 | 71,420 | — | — |
| 2019-05-31 | $11.52 | $11.52 | 349,240 | — | — |
| 2019-05-30 | $10.26 | $10.26 | 66,080 | — | — |
| 2019-05-29 | $10.20 | $10.20 | 45,723 | — | — |
| 2019-05-28 | $10.38 | $10.38 | 33,013 | — | — |
| 2019-05-24 | $10.26 | $10.26 | 33,620 | — | — |
| 2019-05-23 | $10.26 | $10.26 | 39,517 | — | — |
| 2019-05-22 | $10.56 | $10.56 | 39,705 | — | — |
| 2019-05-21 | $10.62 | $10.62 | 51,003 | — | — |
| 2019-05-20 | $10.56 | $10.56 | 60,195 | — | — |
| 2019-05-17 | $10.44 | $10.44 | 114,125 | — | — |
| 2019-05-16 | $11.04 | $11.04 | 99,738 | — | — |
| 2019-05-15 | $11.52 | $11.52 | 86,612 | — | — |
| 2019-05-14 | $11.58 | $11.58 | 58,147 | — | — |
| 2019-05-13 | $11.58 | $11.58 | 102,108 | — | — |
| 2019-05-10 | $11.58 | $11.58 | 107,900 | — | — |
| 2019-05-09 | $12.42 | $12.42 | 351,402 | — | — |
| 2019-05-08 | $11.70 | $11.70 | 68,125 | — | — |
| 2019-05-07 | $11.22 | $11.22 | 43,938 | — | — |
| 2019-05-06 | $11.34 | $11.34 | 80,383 | — | — |
| 2019-05-03 | $11.04 | $11.04 | 52,012 | — | — |
| 2019-05-02 | $11.04 | $11.04 | 72,540 | — | — |
| 2019-05-01 | $11.28 | $11.28 | 62,203 | — | — |
| 2019-04-30 | $11.34 | $11.34 | 117,783 | — | — |
| 2019-04-29 | $11.40 | $11.40 | 291,887 | — | — |
| 2019-04-26 | $10.26 | $10.26 | 89,525 | — | — |
| 2019-04-25 | $10.68 | $10.68 | 64,213 | — | — |
| 2019-04-24 | $10.98 | $10.98 | 56,910 | — | — |
| 2019-04-23 | $11.16 | $11.16 | 72,570 | — | — |
| 2019-04-22 | $10.92 | $10.92 | 75,053 | — | — |
| 2019-04-18 | $11.64 | $11.64 | 97,032 | — | — |
| 2019-04-17 | $12.00 | $12.00 | 125,722 | — | — |
| 2019-04-16 | $11.52 | $11.52 | 162,677 | — | — |
| 2019-04-15 | $12.60 | $12.60 | 253,933 | — | — |
| 2019-04-12 | $13.68 | $13.68 | 597,107 | — | — |
| 2019-04-11 | $10.26 | $10.26 | 182,510 | — | — |
| 2019-04-10 | $10.80 | $10.80 | 311,977 | — | — |
| 2019-04-09 | $12.72 | $12.72 | 771,438 | — | — |
| 2019-04-08 | $10.38 | $10.38 | 1,933,087 | — | — |
| 2019-04-05 | $6.66 | $6.66 | 108,045 | — | — |
| 2019-04-04 | $6.66 | $6.66 | 57,973 | — | — |
| 2019-04-03 | $6.90 | $6.90 | 51,037 | — | — |
| 2019-04-02 | $6.96 | $6.96 | 47,493 | — | — |
| 2019-04-01 | $6.90 | $6.90 | 56,398 | — | — |
| 2019-03-29 | $6.96 | $6.96 | 53,130 | — | — |
| 2019-03-28 | $7.20 | $7.20 | 82,168 | — | — |
| 2019-03-27 | $7.02 | $7.02 | 65,255 | — | — |
| 2019-03-26 | $7.02 | $7.02 | 45,463 | — | — |
| 2019-03-25 | $7.08 | $7.08 | 101,965 | — | — |
| 2019-03-22 | $7.26 | $7.26 | 100,372 | — | — |
| 2019-03-21 | $7.62 | $7.62 | 105,277 | — | — |
| 2019-03-20 | $8.34 | $8.34 | 263,170 | — | — |
| 2019-03-19 | $8.94 | $8.94 | 1,116,677 | — | — |
| 2019-03-18 | $7.14 | $7.14 | 119,327 | — | — |
| 2019-03-15 | $7.02 | $7.02 | 49,362 | — | — |
| 2019-03-14 | $7.20 | $7.20 | 41,307 | — | — |
| 2019-03-13 | $7.32 | $7.32 | 56,755 | — | — |
| 2019-03-12 | $7.26 | $7.26 | 44,282 | — | — |
| 2019-03-11 | $7.26 | $7.26 | 46,668 | — | — |
| 2019-03-08 | $7.08 | $7.08 | 51,882 | — | — |
| 2019-03-07 | $7.38 | $7.38 | 85,713 | — | — |
| 2019-03-06 | $6.96 | $6.96 | 29,252 | — | — |
| 2019-03-05 | $7.38 | $7.38 | 49,305 | — | — |
| 2019-03-04 | $7.20 | $7.20 | 55,468 | — | — |
| 2019-03-01 | $7.38 | $7.38 | 34,852 | — | — |
| 2019-02-28 | $7.44 | $7.44 | 68,038 | — | — |
| 2019-02-27 | $7.62 | $7.62 | 59,040 | — | — |
| 2019-02-26 | $7.74 | $7.74 | 81,547 | — | — |
| 2019-02-25 | $7.92 | $7.92 | 48,360 | — | — |
| 2019-02-22 | $7.80 | $7.80 | 45,315 | — | — |
| 2019-02-21 | $8.04 | $8.04 | 60,932 | — | — |
| 2019-02-20 | $7.92 | $7.92 | 73,582 | — | — |
| 2019-02-19 | $7.80 | $7.80 | 77,445 | — | — |
| 2019-02-15 | $7.80 | $7.80 | 50,852 | — | — |
| 2019-02-14 | $7.92 | $7.92 | 70,133 | — | — |
| 2019-02-13 | $8.04 | $8.04 | 102,402 | — | — |
| 2019-02-12 | $7.86 | $7.86 | 143,770 | — | — |
| 2019-02-11 | $7.80 | $7.80 | 179,657 | — | — |
| 2019-02-08 | $7.68 | $7.68 | 584,892 | — | — |
| 2019-02-07 | $10.44 | $10.44 | 113,552 | — | — |
| 2019-02-06 | $10.32 | $10.32 | 44,057 | — | — |
| 2019-02-05 | $10.08 | $10.08 | 60,542 | — | — |
| 2019-02-04 | $10.56 | $10.56 | 125,217 | — | — |
| 2019-02-01 | $10.62 | $10.62 | 245,910 | — | — |
| 2019-01-31 | $12.48 | $12.48 | 692,855 | — | — |
| 2019-01-30 | $8.28 | $8.28 | 43,600 | — | — |
| 2019-01-29 | $8.22 | $8.22 | 41,878 | — | — |
| 2019-01-28 | $8.22 | $8.22 | 61,117 | — | — |
| 2019-01-25 | $8.28 | $8.28 | 60,375 | — | — |
| 2019-01-24 | $8.46 | $8.46 | 48,498 | — | — |
| 2019-01-23 | $8.58 | $8.58 | 52,620 | — | — |
| 2019-01-22 | $8.82 | $8.82 | 59,218 | — | — |
| 2019-01-18 | $9.30 | $9.30 | 54,528 | — | — |
| 2019-01-17 | $9.30 | $9.30 | 195,210 | — | — |
| 2019-01-16 | $8.58 | $8.58 | 65,468 | — | — |
| 2019-01-15 | $9.18 | $9.18 | 83,642 | — | — |
| 2019-01-14 | $9.60 | $9.60 | 76,060 | — | — |
| 2019-01-11 | $10.26 | $10.26 | 130,382 | — | — |
| 2019-01-10 | $10.50 | $10.50 | 98,573 | — | — |
| 2019-01-09 | $11.28 | $11.28 | 160,895 | — | — |
| 2019-01-08 | $11.58 | $11.58 | 153,048 | — | — |
| 2019-01-07 | $12.90 | $12.90 | 270,072 | — | — |
| 2019-01-04 | $13.50 | $13.50 | 655,968 | — | — |
| 2019-01-03 | $11.04 | $11.04 | 1,529,077 | — | — |
| 2019-01-02 | $7.38 | $7.38 | 348,002 | — | — |