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
- 2018-10-12 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 | $2.04 | $2.04 | 1,222 |
| 2019-12-30 | $1.60 | $1.60 | 186 |
| 2019-12-27 | $1.76 | $1.76 | 894 |
| 2019-12-26 | $2.47 | $2.47 | 75 |
| 2019-12-24 | $2.00 | $2.00 | 3 |
| 2019-12-23 | $2.46 | $2.46 | 41 |
| 2019-12-20 | $2.48 | $2.48 | 625 |
| 2019-12-19 | $2.49 | $2.49 | 685 |
| 2019-12-18 | $2.78 | $2.78 | 271 |
| 2019-12-17 | $2.00 | $2.00 | 54 |
| 2019-12-16 | $2.80 | $2.80 | 185 |
| 2019-12-13 | $3.17 | $3.17 | 0 |
| 2019-12-12 | $3.17 | $3.17 | 0 |
| 2019-12-11 | $3.17 | $3.17 | 0 |
| 2019-12-10 | $3.17 | $3.17 | 17 |
| 2019-12-09 | $3.51 | $3.51 | 0 |
| 2019-12-06 | $3.51 | $3.51 | 303 |
| 2019-12-05 | $2.04 | $2.04 | 20 |
| 2019-12-04 | $2.08 | $2.08 | 146 |
| 2019-12-03 | $3.26 | $3.26 | 91 |
| 2019-12-02 | $3.50 | $3.50 | 13 |
| 2019-11-29 | $3.05 | $3.05 | 10 |
| 2019-11-27 | $2.50 | $2.50 | 75 |
| 2019-11-26 | $3.22 | $3.22 | 471 |
| 2019-11-25 | $4.00 | $4.00 | 224 |
| 2019-11-22 | $4.77 | $4.77 | 412 |
| 2019-11-21 | $5.38 | $5.38 | 0 |
| 2019-11-20 | $5.38 | $5.38 | 372 |
| 2019-11-19 | $4.70 | $4.70 | 146 |
| 2019-11-18 | $4.75 | $4.75 | 231 |
| 2019-11-15 | $5.00 | $5.00 | 321 |
| 2019-11-14 | $4.80 | $4.80 | 1,138 |
| 2019-11-13 | $5.00 | $5.00 | 131 |
| 2019-11-12 | $5.80 | $5.80 | 42 |
| 2019-11-11 | $5.50 | $5.50 | 120 |
| 2019-11-08 | $5.00 | $5.00 | 685 |
| 2019-11-07 | $5.69 | $5.69 | 50 |
| 2019-11-06 | $5.51 | $5.51 | 405 |
| 2019-11-05 | $5.42 | $5.42 | 35 |
| 2019-11-04 | $5.45 | $5.45 | 118 |
| 2019-11-01 | $5.82 | $5.82 | 30 |
| 2019-10-31 | $5.45 | $5.45 | 15 |
| 2019-10-30 | $5.50 | $5.50 | 0 |
| 2019-10-29 | $5.50 | $5.50 | 106 |
| 2019-10-28 | $5.90 | $5.90 | 0 |
| 2019-10-25 | $5.90 | $5.90 | 50 |
| 2019-10-24 | $5.61 | $5.61 | 120 |
| 2019-10-23 | $4.33 | $4.33 | 30 |
| 2019-10-22 | $4.85 | $4.85 | 480 |
| 2019-10-21 | $4.81 | $4.81 | 0 |
| 2019-10-18 | $4.81 | $4.81 | 120 |
| 2019-10-17 | $4.92 | $4.92 | 0 |
| 2019-10-16 | $4.92 | $4.92 | 131 |
| 2019-10-15 | $5.81 | $5.81 | 222 |
| 2019-10-14 | $6.80 | $6.80 | 158 |
| 2019-10-11 | $5.80 | $5.80 | 77 |
| 2019-10-10 | $7.50 | $7.50 | 14 |
| 2019-10-09 | $8.08 | $8.08 | 5 |
| 2019-10-08 | $8.13 | $8.13 | 23 |
| 2019-10-07 | $7.38 | $7.38 | 0 |
| 2019-10-04 | $7.38 | $7.38 | 0 |
| 2019-10-03 | $7.38 | $7.38 | 44 |
| 2019-10-02 | $9.50 | $9.50 | 81 |
| 2019-10-01 | $8.58 | $8.58 | 38 |
| 2019-09-30 | $8.70 | $8.70 | 0 |
| 2019-09-27 | $8.70 | $8.70 | 148 |
| 2019-09-26 | $7.65 | $7.65 | 198 |
| 2019-09-25 | $8.00 | $8.00 | 40 |
| 2019-09-24 | $8.29 | $8.29 | 95 |
| 2019-09-23 | $9.00 | $9.00 | 524 |
| 2019-09-20 | $9.00 | $9.00 | 192 |
| 2019-09-19 | $9.36 | $9.36 | 174 |
| 2019-09-18 | $11.49 | $11.49 | 0 |
| 2019-09-17 | $11.49 | $11.49 | 39 |
| 2019-09-16 | $12.20 | $12.20 | 44 |
| 2019-09-13 | $11.72 | $11.72 | 0 |
| 2019-09-12 | $11.72 | $11.72 | 10 |
| 2019-09-11 | $12.25 | $12.25 | 140 |
| 2019-09-10 | $13.00 | $13.00 | 85 |
| 2019-09-09 | $14.00 | $14.00 | 105 |
| 2019-09-06 | $12.08 | $12.08 | 14 |
| 2019-09-05 | $12.72 | $12.72 | 234 |
| 2019-09-04 | $13.40 | $13.40 | 111 |
| 2019-09-03 | $12.00 | $12.00 | 85 |
| 2019-08-30 | $13.40 | $13.40 | 72 |
| 2019-08-29 | $13.85 | $13.85 | 215 |
| 2019-08-28 | $15.18 | $15.18 | 2 |
| 2019-08-27 | $15.79 | $15.79 | 20 |
| 2019-08-26 | $15.26 | $15.26 | 211 |
| 2019-08-23 | $16.00 | $16.00 | 0 |
| 2019-08-22 | $16.00 | $16.00 | 0 |
| 2019-08-21 | $16.00 | $16.00 | 38 |
| 2019-08-20 | $17.43 | $17.43 | 42 |
| 2019-08-19 | $18.22 | $18.22 | 272 |
| 2019-08-16 | $16.45 | $16.45 | 73 |
| 2019-08-15 | $16.00 | $16.00 | 117 |
| 2019-08-14 | $17.68 | $17.68 | 9 |
| 2019-08-13 | $18.00 | $18.00 | 158 |
| 2019-08-12 | $19.39 | $19.39 | 25 |
| 2019-08-09 | $17.98 | $17.98 | 4 |
| 2019-08-08 | $19.40 | $19.40 | 10 |
| 2019-08-07 | $19.00 | $19.00 | 12 |
| 2019-08-06 | $18.60 | $18.60 | 50 |
| 2019-08-05 | $19.04 | $19.04 | 10 |
| 2019-08-02 | $18.41 | $18.41 | 0 |
| 2019-08-01 | $18.41 | $18.41 | 88 |
| 2019-07-31 | $19.90 | $19.90 | 108 |
| 2019-07-30 | $17.73 | $17.73 | 401 |
| 2019-07-29 | $17.70 | $17.70 | 431 |
| 2019-07-26 | $20.61 | $20.61 | 40 |
| 2019-07-25 | $19.87 | $19.87 | 85 |
| 2019-07-24 | $20.96 | $20.96 | 25 |
| 2019-07-23 | $22.30 | $22.30 | 37 |
| 2019-07-22 | $22.69 | $22.69 | 126 |
| 2019-07-19 | $23.45 | $23.45 | 61 |
| 2019-07-18 | $23.40 | $23.40 | 0 |
| 2019-07-17 | $23.40 | $23.40 | 48 |
| 2019-07-16 | $23.48 | $23.48 | 327 |
| 2019-07-15 | $23.58 | $23.58 | 248 |
| 2019-07-12 | $24.95 | $24.95 | 160 |
| 2019-07-11 | $23.10 | $23.10 | 129 |
| 2019-07-10 | $22.23 | $22.23 | 10 |
| 2019-07-09 | $22.22 | $22.22 | 103 |
| 2019-07-08 | $23.92 | $23.92 | 264 |
| 2019-07-05 | $23.09 | $23.09 | 173 |
| 2019-07-03 | $22.70 | $22.70 | 46 |
| 2019-07-02 | $24.30 | $24.30 | 70 |
| 2019-07-01 | $24.00 | $24.00 | 150 |
| 2019-06-28 | $25.40 | $25.40 | 22 |
| 2019-06-27 | $24.98 | $24.98 | 227 |
| 2019-06-26 | $23.83 | $23.83 | 149 |
| 2019-06-25 | $21.50 | $21.50 | 134 |
| 2019-06-24 | $18.70 | $18.70 | 0 |
| 2019-06-21 | $18.70 | $18.70 | 125 |
| 2019-06-20 | $21.80 | $21.80 | 120 |
| 2019-06-19 | $20.00 | $20.00 | 55 |
| 2019-06-18 | $22.20 | $22.20 | 579 |
| 2019-06-17 | $20.69 | $20.69 | 121 |
| 2019-06-14 | $22.99 | $22.99 | 250 |
| 2019-06-13 | $25.13 | $25.13 | 54 |
| 2019-06-12 | $22.70 | $22.70 | 0 |
| 2019-06-11 | $22.70 | $22.70 | 1 |
| 2019-06-10 | $22.90 | $22.90 | 145 |
| 2019-06-07 | $27.54 | $27.54 | 132 |
| 2019-06-06 | $23.50 | $23.50 | 115 |
| 2019-06-05 | $20.00 | $20.00 | 169 |
| 2019-06-04 | $18.84 | $18.84 | 193 |
| 2019-06-03 | $20.00 | $20.00 | 128 |
| 2019-05-31 | $20.21 | $20.21 | 81 |
| 2019-05-30 | $19.74 | $19.74 | 626 |
| 2019-05-29 | $18.00 | $18.00 | 254 |
| 2019-05-28 | $21.15 | $21.15 | 175 |
| 2019-05-24 | $21.00 | $21.00 | 163 |
| 2019-05-23 | $22.20 | $22.20 | 53 |
| 2019-05-22 | $22.83 | $22.83 | 290 |
| 2019-05-21 | $24.50 | $24.50 | 200 |
| 2019-05-20 | $22.80 | $22.80 | 126 |
| 2019-05-17 | $25.80 | $25.80 | 10 |
| 2019-05-16 | $26.65 | $26.65 | 0 |
| 2019-05-15 | $26.65 | $26.65 | 91 |
| 2019-05-14 | $26.01 | $26.01 | 5 |
| 2019-05-13 | $27.20 | $27.20 | 15 |
| 2019-05-10 | $27.19 | $27.19 | 272 |
| 2019-05-09 | $26.50 | $26.50 | 366 |
| 2019-05-08 | $24.70 | $24.70 | 112 |
| 2019-05-07 | $24.70 | $24.70 | 183 |
| 2019-05-06 | $25.10 | $25.10 | 425 |
| 2019-05-03 | $25.50 | $25.50 | 27 |
| 2019-05-02 | $25.54 | $25.54 | 213 |
| 2019-05-01 | $25.90 | $25.90 | 176 |
| 2019-04-30 | $25.90 | $25.90 | 140 |
| 2019-04-29 | $25.00 | $25.00 | 43 |
| 2019-04-26 | $25.37 | $25.37 | 82 |
| 2019-04-25 | $24.50 | $24.50 | 167 |
| 2019-04-24 | $24.52 | $24.52 | 60 |
| 2019-04-23 | $26.50 | $26.50 | 0 |
| 2019-04-22 | $26.50 | $26.50 | 183 |
| 2019-04-18 | $26.40 | $26.40 | 204 |
| 2019-04-17 | $26.12 | $26.12 | 409 |
| 2019-04-16 | $25.90 | $25.90 | 311 |
| 2019-04-15 | $26.75 | $26.75 | 168 |
| 2019-04-12 | $26.63 | $26.63 | 172 |
| 2019-04-11 | $26.20 | $26.20 | 246 |
| 2019-04-10 | $27.00 | $27.00 | 146 |
| 2019-04-09 | $26.25 | $26.25 | 310 |
| 2019-04-08 | $27.31 | $27.31 | 259 |
| 2019-04-05 | $28.32 | $28.32 | 186 |
| 2019-04-04 | $28.00 | $28.00 | 112 |
| 2019-04-03 | $29.55 | $29.55 | 150 |
| 2019-04-02 | $28.29 | $28.29 | 192 |
| 2019-04-01 | $30.42 | $30.42 | 514 |
| 2019-03-29 | $31.00 | $31.00 | 40 |
| 2019-03-28 | $28.08 | $28.08 | 287 |
| 2019-03-27 | $29.60 | $29.60 | 86 |
| 2019-03-26 | $29.20 | $29.20 | 708 |
| 2019-03-25 | $29.19 | $29.19 | 536 |
| 2019-03-22 | $27.40 | $27.40 | 347 |
| 2019-03-21 | $29.30 | $29.30 | 366 |
| 2019-03-20 | $30.67 | $30.67 | 252 |
| 2019-03-19 | $31.88 | $31.88 | 744 |
| 2019-03-18 | $30.40 | $30.40 | 1,010 |
| 2019-03-15 | $31.00 | $31.00 | 290 |
| 2019-03-14 | $26.00 | $26.00 | 253 |
| 2019-03-13 | $26.20 | $26.20 | 197 |
| 2019-03-12 | $26.45 | $26.45 | 233 |
| 2019-03-11 | $27.50 | $27.50 | 115 |
| 2019-03-08 | $24.99 | $24.99 | 356 |
| 2019-03-07 | $28.40 | $28.40 | 465 |
| 2019-03-06 | $28.49 | $28.49 | 1,246 |
| 2019-03-05 | $26.05 | $26.05 | 528 |
| 2019-03-04 | $28.14 | $28.14 | 121 |
| 2019-03-01 | $29.62 | $29.62 | 136 |
| 2019-02-28 | $29.39 | $29.39 | 263 |
| 2019-02-27 | $28.50 | $28.50 | 800 |
| 2019-02-26 | $30.90 | $30.90 | 380 |
| 2019-02-25 | $27.00 | $27.00 | 55 |
| 2019-02-22 | $24.20 | $24.20 | 18 |
| 2019-02-21 | $24.37 | $24.37 | 196 |
| 2019-02-20 | $25.50 | $25.50 | 136 |
| 2019-02-19 | $25.50 | $25.50 | 99 |
| 2019-02-15 | $25.08 | $25.08 | 137 |
| 2019-02-14 | $26.20 | $26.20 | 426 |
| 2019-02-13 | $26.55 | $26.55 | 747 |
| 2019-02-12 | $25.50 | $25.50 | 244 |
| 2019-02-11 | $25.00 | $25.00 | 557 |
| 2019-02-08 | $24.08 | $24.08 | 34 |
| 2019-02-07 | $24.85 | $24.85 | 97 |
| 2019-02-06 | $24.00 | $24.00 | 283 |
| 2019-02-05 | $27.82 | $27.82 | 596 |
| 2019-02-04 | $27.82 | $27.82 | 1,521 |
| 2019-02-01 | $25.72 | $25.72 | 524 |
| 2019-01-31 | $21.49 | $21.49 | 59 |
| 2019-01-30 | $20.60 | $20.60 | 170 |
| 2019-01-29 | $21.49 | $21.49 | 1,010 |
| 2019-01-28 | $20.22 | $20.22 | 174 |
| 2019-01-25 | $19.83 | $19.83 | 194 |
| 2019-01-24 | $20.79 | $20.79 | 152 |
| 2019-01-23 | $20.24 | $20.24 | 29 |
| 2019-01-22 | $21.00 | $21.00 | 808 |
| 2019-01-18 | $21.68 | $21.68 | 42 |
| 2019-01-17 | $21.87 | $21.87 | 317 |
| 2019-01-16 | $20.68 | $20.68 | 201 |
| 2019-01-15 | $21.29 | $21.29 | 376 |
| 2019-01-14 | $25.20 | $25.20 | 970 |
| 2019-01-11 | $26.00 | $26.00 | 544 |
| 2019-01-10 | $24.80 | $24.80 | 1,745 |
| 2019-01-09 | $19.50 | $19.50 | 268 |
| 2019-01-08 | $16.00 | $16.00 | 133 |
| 2019-01-07 | $16.03 | $16.03 | 389 |
| 2019-01-04 | $19.30 | $19.30 | 223 |
| 2019-01-03 | $18.80 | $18.80 | 185 |
| 2019-01-02 | $18.70 | $18.70 | 121 |