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
- 2010-07-26 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 | $17.57 | $17.57 | 167 |
| 2019-12-30 | $18.50 | $18.50 | 12 |
| 2019-12-27 | $13.25 | $13.25 | 0 |
| 2019-12-26 | $13.25 | $13.25 | 27 |
| 2019-12-24 | $18.50 | $18.50 | 0 |
| 2019-12-23 | $18.50 | $18.50 | 7 |
| 2019-12-20 | $19.00 | $19.00 | 0 |
| 2019-12-19 | $19.00 | $19.00 | 2 |
| 2019-12-18 | $13.25 | $13.25 | 22 |
| 2019-12-17 | $19.00 | $19.00 | 2 |
| 2019-12-16 | $19.00 | $19.00 | 0 |
| 2019-12-13 | $19.00 | $19.00 | 206 |
| 2019-12-12 | $14.50 | $14.50 | 0 |
| 2019-12-11 | $14.50 | $14.50 | 0 |
| 2019-12-10 | $14.50 | $14.50 | 67 |
| 2019-12-09 | $14.00 | $14.00 | 0 |
| 2019-12-06 | $14.00 | $14.00 | 0 |
| 2019-12-05 | $14.00 | $14.00 | 0 |
| 2019-12-04 | $14.00 | $14.00 | 0 |
| 2019-12-03 | $14.00 | $14.00 | 16 |
| 2019-12-02 | $19.45 | $19.45 | 0 |
| 2019-11-29 | $19.45 | $19.45 | 0 |
| 2019-11-27 | $19.45 | $19.45 | 0 |
| 2019-11-26 | $19.45 | $19.45 | 0 |
| 2019-11-25 | $19.45 | $19.45 | 0 |
| 2019-11-22 | $19.45 | $19.45 | 0 |
| 2019-11-21 | $19.45 | $19.45 | 21 |
| 2019-11-20 | $14.00 | $14.00 | 216 |
| 2019-11-19 | $15.00 | $15.00 | 31 |
| 2019-11-18 | $15.00 | $15.00 | 24 |
| 2019-11-15 | $19.50 | $19.50 | 4 |
| 2019-11-14 | $20.00 | $20.00 | 0 |
| 2019-11-13 | $20.00 | $20.00 | 32 |
| 2019-11-12 | $15.00 | $15.00 | 42 |
| 2019-11-11 | $22.00 | $22.00 | 0 |
| 2019-11-08 | $22.00 | $22.00 | 38 |
| 2019-11-07 | $22.00 | $22.00 | 0 |
| 2019-11-06 | $22.00 | $22.00 | 0 |
| 2019-11-05 | $22.00 | $22.00 | 58 |
| 2019-11-04 | $14.00 | $14.00 | 74 |
| 2019-11-01 | $16.00 | $16.00 | 2 |
| 2019-10-31 | $16.50 | $16.50 | 0 |
| 2019-10-30 | $16.50 | $16.50 | 4 |
| 2019-10-29 | $19.45 | $19.45 | 0 |
| 2019-10-28 | $19.45 | $19.45 | 319 |
| 2019-10-25 | $19.00 | $19.00 | 0 |
| 2019-10-24 | $19.00 | $19.00 | 0 |
| 2019-10-23 | $19.00 | $19.00 | 0 |
| 2019-10-22 | $19.00 | $19.00 | 0 |
| 2019-10-21 | $19.00 | $19.00 | 44 |
| 2019-10-18 | $20.50 | $20.50 | 0 |
| 2019-10-17 | $20.50 | $20.50 | 0 |
| 2019-10-16 | $20.50 | $20.50 | 0 |
| 2019-10-15 | $20.50 | $20.50 | 64 |
| 2019-10-14 | $15.00 | $15.00 | 20 |
| 2019-10-11 | $16.05 | $16.05 | 40 |
| 2019-10-10 | $16.05 | $16.05 | 34 |
| 2019-10-09 | $16.05 | $16.05 | 0 |
| 2019-10-08 | $16.05 | $16.05 | 20 |
| 2019-10-07 | $15.03 | $15.03 | 28 |
| 2019-10-04 | $20.00 | $20.00 | 60 |
| 2019-10-03 | $17.50 | $17.50 | 0 |
| 2019-10-02 | $17.50 | $17.50 | 80 |
| 2019-10-01 | $15.50 | $15.50 | 20 |
| 2019-09-30 | $17.50 | $17.50 | 20 |
| 2019-09-27 | $20.00 | $20.00 | 250 |
| 2019-09-26 | $13.50 | $13.50 | 0 |
| 2019-09-25 | $13.50 | $13.50 | 33 |
| 2019-09-24 | $13.50 | $13.50 | 48 |
| 2019-09-23 | $13.40 | $13.40 | 110 |
| 2019-09-20 | $16.00 | $16.00 | 0 |
| 2019-09-19 | $16.00 | $16.00 | 0 |
| 2019-09-18 | $16.00 | $16.00 | 313 |
| 2019-09-17 | $15.05 | $15.05 | 20 |
| 2019-09-16 | $14.30 | $14.30 | 0 |
| 2019-09-13 | $14.30 | $14.30 | 194 |
| 2019-09-12 | $15.50 | $15.50 | 41 |
| 2019-09-11 | $15.50 | $15.50 | 58 |
| 2019-09-10 | $20.00 | $20.00 | 128 |
| 2019-09-09 | $15.00 | $15.00 | 0 |
| 2019-09-06 | $15.00 | $15.00 | 400 |
| 2019-09-05 | $17.00 | $17.00 | 556 |
| 2019-09-04 | $29.95 | $29.95 | 24 |
| 2019-09-03 | $29.95 | $29.95 | 61 |
| 2019-08-30 | $27.50 | $27.50 | 2 |
| 2019-08-29 | $26.82 | $26.82 | 81 |
| 2019-08-28 | $26.19 | $26.19 | 142 |
| 2019-08-27 | $20.00 | $20.00 | 147 |
| 2019-08-26 | $18.55 | $18.55 | 257 |
| 2019-08-23 | $18.56 | $18.56 | 590 |
| 2019-08-22 | $30.00 | $30.00 | 37 |
| 2019-08-21 | $30.00 | $30.00 | 20 |
| 2019-08-20 | $34.25 | $34.25 | 46 |
| 2019-08-19 | $30.20 | $30.20 | 314 |
| 2019-08-16 | $35.00 | $35.00 | 1,141 |
| 2019-08-15 | $37.50 | $37.50 | 532 |
| 2019-08-14 | $34.00 | $34.00 | 903 |
| 2019-08-13 | $22.50 | $22.50 | 230 |
| 2019-08-12 | $17.50 | $17.50 | 128 |
| 2019-08-09 | $22.76 | $22.76 | 458 |
| 2019-08-08 | $17.00 | $17.00 | 750 |
| 2019-08-07 | $21.50 | $21.50 | 330 |
| 2019-08-06 | $21.38 | $21.38 | 818 |
| 2019-08-05 | $19.00 | $19.00 | 782 |
| 2019-08-02 | $16.45 | $16.45 | 2,142 |
| 2019-08-01 | $10.59 | $10.59 | 0 |
| 2019-07-31 | $10.59 | $10.59 | 0 |
| 2019-07-30 | $10.59 | $10.59 | 0 |
| 2019-07-29 | $10.59 | $10.59 | 0 |
| 2019-07-26 | $10.59 | $10.59 | 0 |
| 2019-07-25 | $10.59 | $10.59 | 40 |
| 2019-07-24 | $10.00 | $10.00 | 0 |
| 2019-07-23 | $10.00 | $10.00 | 0 |
| 2019-07-22 | $10.00 | $10.00 | 0 |
| 2019-07-19 | $10.00 | $10.00 | 0 |
| 2019-07-18 | $10.00 | $10.00 | 0 |
| 2019-07-17 | $10.00 | $10.00 | 0 |
| 2019-07-16 | $10.00 | $10.00 | 0 |
| 2019-07-15 | $10.00 | $10.00 | 0 |
| 2019-07-12 | $10.00 | $10.00 | 0 |
| 2019-07-11 | $10.00 | $10.00 | 0 |
| 2019-07-10 | $10.00 | $10.00 | 0 |
| 2019-07-09 | $10.00 | $10.00 | 0 |
| 2019-07-08 | $10.00 | $10.00 | 0 |
| 2019-07-05 | $10.00 | $10.00 | 0 |
| 2019-07-03 | $10.00 | $10.00 | 159 |
| 2019-07-02 | $7.50 | $7.50 | 0 |
| 2019-07-01 | $7.50 | $7.50 | 0 |
| 2019-06-28 | $7.50 | $7.50 | 310 |
| 2019-06-27 | $8.00 | $8.00 | 0 |
| 2019-06-26 | $8.00 | $8.00 | 0 |
| 2019-06-25 | $8.00 | $8.00 | 205 |
| 2019-06-24 | $12.00 | $12.00 | 0 |
| 2019-06-21 | $12.00 | $12.00 | 10 |
| 2019-06-20 | $12.00 | $12.00 | 0 |
| 2019-06-19 | $12.00 | $12.00 | 0 |
| 2019-06-18 | $12.00 | $12.00 | 21 |
| 2019-06-17 | $12.00 | $12.00 | 10 |
| 2019-06-14 | $8.50 | $8.50 | 0 |
| 2019-06-13 | $8.50 | $8.50 | 40 |
| 2019-06-12 | $8.55 | $8.55 | 0 |
| 2019-06-11 | $8.55 | $8.55 | 15 |
| 2019-06-10 | $14.00 | $14.00 | 26 |
| 2019-06-07 | $11.61 | $11.61 | 192 |
| 2019-06-06 | $8.30 | $8.30 | 332 |
| 2019-06-05 | $15.00 | $15.00 | 306 |
| 2019-06-04 | $10.00 | $10.00 | 616 |
| 2019-06-03 | $15.00 | $15.00 | 353 |
| 2019-05-31 | $15.00 | $15.00 | 1,672 |
| 2019-05-30 | $5.00 | $5.00 | 0 |
| 2019-05-29 | $5.00 | $5.00 | 0 |
| 2019-05-28 | $5.00 | $5.00 | 0 |
| 2019-05-24 | $5.00 | $5.00 | 0 |
| 2019-05-23 | $5.00 | $5.00 | 0 |
| 2019-05-22 | $5.00 | $5.00 | 0 |
| 2019-05-21 | $5.00 | $5.00 | 0 |
| 2019-05-20 | $5.00 | $5.00 | 0 |
| 2019-05-17 | $5.00 | $5.00 | 0 |
| 2019-05-16 | $5.00 | $5.00 | 10 |
| 2019-05-15 | $5.23 | $5.23 | 0 |
| 2019-05-14 | $5.23 | $5.23 | 4 |
| 2019-05-13 | $5.00 | $5.00 | 8 |
| 2019-05-10 | $4.99 | $4.99 | 0 |
| 2019-05-09 | $4.99 | $4.99 | 0 |
| 2019-05-08 | $4.99 | $4.99 | 0 |
| 2019-05-07 | $4.99 | $4.99 | 0 |
| 2019-05-06 | $4.99 | $4.99 | 0 |
| 2019-05-03 | $4.99 | $4.99 | 0 |
| 2019-05-02 | $4.99 | $4.99 | 0 |
| 2019-05-01 | $4.99 | $4.99 | 0 |
| 2019-04-30 | $4.99 | $4.99 | 0 |
| 2019-04-29 | $4.99 | $4.99 | 0 |
| 2019-04-26 | $4.99 | $4.99 | 0 |
| 2019-04-25 | $4.99 | $4.99 | 0 |
| 2019-04-24 | $4.99 | $4.99 | 0 |
| 2019-04-23 | $4.99 | $4.99 | 0 |
| 2019-04-22 | $4.99 | $4.99 | 0 |
| 2019-04-18 | $4.99 | $4.99 | 0 |
| 2019-04-17 | $4.99 | $4.99 | 0 |
| 2019-04-16 | $4.99 | $4.99 | 0 |
| 2019-04-15 | $4.99 | $4.99 | 0 |
| 2019-04-12 | $4.99 | $4.99 | 3 |
| 2019-04-11 | $4.80 | $4.80 | 0 |
| 2019-04-10 | $4.80 | $4.80 | 12 |
| 2019-04-09 | $7.75 | $7.75 | 0 |
| 2019-04-08 | $7.75 | $7.75 | 0 |
| 2019-04-05 | $7.75 | $7.75 | 0 |
| 2019-04-04 | $7.75 | $7.75 | 59 |
| 2019-04-03 | $6.00 | $6.00 | 20 |
| 2019-04-02 | $8.00 | $8.00 | 0 |
| 2019-04-01 | $8.00 | $8.00 | 9 |
| 2019-03-29 | $4.75 | $4.75 | 0 |
| 2019-03-28 | $4.75 | $4.75 | 0 |
| 2019-03-27 | $4.75 | $4.75 | 0 |
| 2019-03-26 | $4.75 | $4.75 | 0 |
| 2019-03-25 | $4.75 | $4.75 | 0 |
| 2019-03-22 | $4.75 | $4.75 | 0 |
| 2019-03-21 | $4.75 | $4.75 | 0 |
| 2019-03-20 | $4.75 | $4.75 | 0 |
| 2019-03-19 | $4.75 | $4.75 | 40 |
| 2019-03-18 | $5.00 | $5.00 | 220 |
| 2019-03-15 | $7.95 | $7.95 | 200 |
| 2019-03-14 | $5.20 | $5.20 | 0 |
| 2019-03-13 | $5.20 | $5.20 | 0 |
| 2019-03-12 | $5.20 | $5.20 | 0 |
| 2019-03-11 | $5.20 | $5.20 | 0 |
| 2019-03-08 | $5.20 | $5.20 | 0 |
| 2019-03-07 | $5.20 | $5.20 | 0 |
| 2019-03-06 | $5.20 | $5.20 | 0 |
| 2019-03-05 | $5.20 | $5.20 | 0 |
| 2019-03-04 | $5.20 | $5.20 | 0 |
| 2019-03-01 | $5.20 | $5.20 | 0 |
| 2019-02-28 | $5.20 | $5.20 | 2 |
| 2019-02-27 | $12.25 | $12.25 | 0 |
| 2019-02-26 | $12.25 | $12.25 | 0 |
| 2019-02-25 | $12.25 | $12.25 | 0 |
| 2019-02-22 | $12.25 | $12.25 | 0 |
| 2019-02-21 | $12.25 | $12.25 | 12 |
| 2019-02-20 | $15.00 | $15.00 | 28 |
| 2019-02-19 | $10.00 | $10.00 | 0 |
| 2019-02-15 | $10.00 | $10.00 | 0 |
| 2019-02-14 | $10.00 | $10.00 | 0 |
| 2019-02-13 | $10.00 | $10.00 | 0 |
| 2019-02-12 | $10.00 | $10.00 | 0 |
| 2019-02-11 | $10.00 | $10.00 | 0 |
| 2019-02-08 | $10.00 | $10.00 | 0 |
| 2019-02-07 | $10.00 | $10.00 | 0 |
| 2019-02-06 | $10.00 | $10.00 | 0 |
| 2019-02-05 | $10.00 | $10.00 | 0 |
| 2019-02-04 | $10.00 | $10.00 | 0 |
| 2019-02-01 | $10.00 | $10.00 | 0 |
| 2019-01-31 | $10.00 | $10.00 | 0 |
| 2019-01-30 | $10.00 | $10.00 | 0 |
| 2019-01-29 | $10.00 | $10.00 | 0 |
| 2019-01-28 | $10.00 | $10.00 | 0 |
| 2019-01-25 | $10.00 | $10.00 | 0 |
| 2019-01-24 | $10.00 | $10.00 | 0 |
| 2019-01-23 | $10.00 | $10.00 | 0 |
| 2019-01-22 | $10.00 | $10.00 | 0 |
| 2019-01-18 | $10.00 | $10.00 | 0 |
| 2019-01-17 | $10.00 | $10.00 | 0 |
| 2019-01-16 | $10.00 | $10.00 | 0 |
| 2019-01-15 | $10.00 | $10.00 | 12 |
| 2019-01-14 | $10.00 | $10.00 | 0 |
| 2019-01-11 | $10.00 | $10.00 | 0 |
| 2019-01-10 | $10.00 | $10.00 | 26 |
| 2019-01-09 | $15.00 | $15.00 | 10 |
| 2019-01-08 | $11.00 | $11.00 | 53 |
| 2019-01-07 | $11.00 | $11.00 | 60 |
| 2019-01-04 | $11.00 | $11.00 | 0 |
| 2019-01-03 | $11.00 | $11.00 | 0 |
| 2019-01-02 | $11.00 | $11.00 | 0 |