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
- 2018-11-09 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 | $1.05 | $1.05 | 41,795 |
| 2019-12-30 | $0.89 | $0.89 | 17,977 |
| 2019-12-27 | $1.00 | $1.00 | 2,093 |
| 2019-12-26 | $0.95 | $0.95 | 2,291 |
| 2019-12-24 | $0.95 | $0.95 | 504 |
| 2019-12-23 | $1.00 | $1.00 | 4,978 |
| 2019-12-20 | $1.03 | $1.03 | 16,638 |
| 2019-12-19 | $0.85 | $0.85 | 7,813 |
| 2019-12-18 | $1.02 | $1.02 | 13,001 |
| 2019-12-17 | $1.06 | $1.06 | 49,442 |
| 2019-12-16 | $0.90 | $0.90 | 37,468 |
| 2019-12-13 | $1.00 | $1.00 | 33,535 |
| 2019-12-12 | $1.20 | $1.20 | 41,407 |
| 2019-12-11 | $1.90 | $1.90 | 4,470 |
| 2019-12-10 | $2.00 | $2.00 | 3,478 |
| 2019-12-09 | $2.15 | $2.15 | 7,295 |
| 2019-12-06 | $2.40 | $2.40 | 6,683 |
| 2019-12-05 | $2.00 | $2.00 | 30,616 |
| 2019-12-04 | $2.40 | $2.40 | 22,126 |
| 2019-12-03 | $3.00 | $3.00 | 9,712 |
| 2019-12-02 | $3.38 | $3.38 | 14,553 |
| 2019-11-29 | $6.50 | $6.50 | 501 |
| 2019-11-27 | $6.50 | $6.50 | 1,084 |
| 2019-11-26 | $6.91 | $6.91 | 1,147 |
| 2019-11-25 | $7.00 | $7.00 | 1,671 |
| 2019-11-22 | $7.60 | $7.60 | 367 |
| 2019-11-21 | $7.59 | $7.59 | 1,985 |
| 2019-11-20 | $7.40 | $7.40 | 939 |
| 2019-11-19 | $7.80 | $7.80 | 1,414 |
| 2019-11-18 | $8.38 | $8.38 | 139 |
| 2019-11-15 | $8.10 | $8.10 | 780 |
| 2019-11-14 | $8.40 | $8.40 | 2,130 |
| 2019-11-13 | $8.90 | $8.90 | 1,876 |
| 2019-11-12 | $8.90 | $8.90 | 1,752 |
| 2019-11-11 | $8.10 | $8.10 | 2,938 |
| 2019-11-08 | $8.52 | $8.52 | 1,399 |
| 2019-11-07 | $9.35 | $9.35 | 669 |
| 2019-11-06 | $9.90 | $9.90 | 1,699 |
| 2019-11-05 | $9.90 | $9.90 | 1,186 |
| 2019-11-04 | $9.90 | $9.90 | 1,787 |
| 2019-11-01 | $10.00 | $10.00 | 7,989 |
| 2019-10-31 | $11.30 | $11.30 | 1,122 |
| 2019-10-30 | $12.10 | $12.10 | 487 |
| 2019-10-29 | $12.70 | $12.70 | 2,938 |
| 2019-10-28 | $13.70 | $13.70 | 4,833 |
| 2019-10-25 | $13.20 | $13.20 | 2,127 |
| 2019-10-24 | $13.30 | $13.30 | 3,814 |
| 2019-10-23 | $11.70 | $11.70 | 1,822 |
| 2019-10-22 | $12.00 | $12.00 | 2,753 |
| 2019-10-21 | $11.60 | $11.60 | 393 |
| 2019-10-18 | $10.50 | $10.50 | 41 |
| 2019-10-17 | $10.50 | $10.50 | 904 |
| 2019-10-16 | $10.01 | $10.01 | 333 |
| 2019-10-15 | $10.00 | $10.00 | 587 |
| 2019-10-14 | $9.31 | $9.31 | 444 |
| 2019-10-11 | $9.40 | $9.40 | 812 |
| 2019-10-10 | $10.40 | $10.40 | 114 |
| 2019-10-09 | $10.40 | $10.40 | 1,213 |
| 2019-10-08 | $10.40 | $10.40 | 514 |
| 2019-10-07 | $10.10 | $10.10 | 2,596 |
| 2019-10-04 | $11.70 | $11.70 | 130 |
| 2019-10-03 | $11.80 | $11.80 | 667 |
| 2019-10-02 | $11.30 | $11.30 | 5,126 |
| 2019-10-01 | $10.90 | $10.90 | 1,534 |
| 2019-09-30 | $11.00 | $11.00 | 4,023 |
| 2019-09-27 | $9.70 | $9.70 | 6,926 |
| 2019-09-26 | $11.80 | $11.80 | 6,188 |
| 2019-09-25 | $13.90 | $13.90 | 124 |
| 2019-09-24 | $13.90 | $13.90 | 2,310 |
| 2019-09-23 | $14.80 | $14.80 | 3,876 |
| 2019-09-20 | $15.00 | $15.00 | 456 |
| 2019-09-19 | $15.40 | $15.40 | 1,084 |
| 2019-09-18 | $15.40 | $15.40 | 50 |
| 2019-09-17 | $14.55 | $14.55 | 646 |
| 2019-09-16 | $14.00 | $14.00 | 1,216 |
| 2019-09-13 | $15.00 | $15.00 | 378 |
| 2019-09-12 | $15.70 | $15.70 | 1,532 |
| 2019-09-11 | $16.00 | $16.00 | 731 |
| 2019-09-10 | $15.10 | $15.10 | 80 |
| 2019-09-09 | $16.20 | $16.20 | 1,323 |
| 2019-09-06 | $15.90 | $15.90 | 1,082 |
| 2019-09-05 | $16.30 | $16.30 | 1,799 |
| 2019-09-04 | $16.90 | $16.90 | 500 |
| 2019-09-03 | $14.30 | $14.30 | 1,852 |
| 2019-08-30 | $16.50 | $16.50 | 922 |
| 2019-08-29 | $16.50 | $16.50 | 2,659 |
| 2019-08-28 | $17.50 | $17.50 | 1,815 |
| 2019-08-27 | $16.00 | $16.00 | 1,562 |
| 2019-08-26 | $14.00 | $14.00 | 1,671 |
| 2019-08-23 | $15.40 | $15.40 | 2,823 |
| 2019-08-22 | $14.80 | $14.80 | 833 |
| 2019-08-21 | $14.00 | $14.00 | 714 |
| 2019-08-20 | $14.60 | $14.60 | 3,369 |
| 2019-08-19 | $15.60 | $15.60 | 643 |
| 2019-08-16 | $14.80 | $14.80 | 1,932 |
| 2019-08-15 | $16.00 | $16.00 | 610 |
| 2019-08-14 | $17.00 | $17.00 | 1,090 |
| 2019-08-13 | $16.90 | $16.90 | 915 |
| 2019-08-12 | $16.50 | $16.50 | 1,312 |
| 2019-08-09 | $16.00 | $16.00 | 1,461 |
| 2019-08-08 | $16.70 | $16.70 | 1,540 |
| 2019-08-07 | $18.00 | $18.00 | 1,221 |
| 2019-08-06 | $18.70 | $18.70 | 375 |
| 2019-08-05 | $18.50 | $18.50 | 1,756 |
| 2019-08-02 | $19.50 | $19.50 | 673 |
| 2019-08-01 | $18.50 | $18.50 | 1,196 |
| 2019-07-31 | $18.00 | $18.00 | 1,785 |
| 2019-07-30 | $16.40 | $16.40 | 1,607 |
| 2019-07-29 | $16.00 | $16.00 | 1,296 |
| 2019-07-26 | $18.20 | $18.20 | 1,172 |
| 2019-07-25 | $19.10 | $19.10 | 1,609 |
| 2019-07-24 | $20.00 | $20.00 | 366 |
| 2019-07-23 | $19.40 | $19.40 | 647 |
| 2019-07-22 | $19.70 | $19.70 | 3,995 |
| 2019-07-19 | $22.40 | $22.40 | 191 |
| 2019-07-18 | $22.40 | $22.40 | 532 |
| 2019-07-17 | $21.00 | $21.00 | 242 |
| 2019-07-16 | $21.00 | $21.00 | 490 |
| 2019-07-15 | $20.00 | $20.00 | 709 |
| 2019-07-12 | $20.00 | $20.00 | 196 |
| 2019-07-11 | $20.50 | $20.50 | 905 |
| 2019-07-10 | $20.50 | $20.50 | 226 |
| 2019-07-09 | $20.80 | $20.80 | 183 |
| 2019-07-08 | $21.00 | $21.00 | 877 |
| 2019-07-05 | $21.00 | $21.00 | 225 |
| 2019-07-03 | $21.00 | $21.00 | 1,018 |
| 2019-07-02 | $20.30 | $20.30 | 905 |
| 2019-07-01 | $22.50 | $22.50 | 2,705 |
| 2019-06-28 | $22.50 | $22.50 | 202 |
| 2019-06-27 | $22.80 | $22.80 | 650 |
| 2019-06-26 | $22.00 | $22.00 | 45 |
| 2019-06-25 | $22.00 | $22.00 | 1,521 |
| 2019-06-24 | $22.50 | $22.50 | 198 |
| 2019-06-21 | $22.50 | $22.50 | 30 |
| 2019-06-20 | $22.00 | $22.00 | 118 |
| 2019-06-19 | $21.00 | $21.00 | 4,199 |
| 2019-06-18 | $22.00 | $22.00 | 901 |
| 2019-06-17 | $21.00 | $21.00 | 1,448 |
| 2019-06-14 | $22.90 | $22.90 | 429 |
| 2019-06-13 | $20.00 | $20.00 | 594 |
| 2019-06-12 | $23.00 | $23.00 | 870 |
| 2019-06-11 | $24.00 | $24.00 | 1,234 |
| 2019-06-10 | $23.15 | $23.15 | 944 |
| 2019-06-07 | $23.00 | $23.00 | 692 |
| 2019-06-06 | $24.80 | $24.80 | 941 |
| 2019-06-05 | $25.00 | $25.00 | 1,069 |
| 2019-06-04 | $22.00 | $22.00 | 1,292 |
| 2019-06-03 | $20.50 | $20.50 | 1,854 |
| 2019-05-31 | $24.50 | $24.50 | 238 |
| 2019-05-30 | $24.50 | $24.50 | 440 |
| 2019-05-29 | $23.40 | $23.40 | 231 |
| 2019-05-28 | $25.00 | $25.00 | 788 |
| 2019-05-24 | $24.00 | $24.00 | 1,128 |
| 2019-05-23 | $24.10 | $24.10 | 838 |
| 2019-05-22 | $25.00 | $25.00 | 1,156 |
| 2019-05-21 | $25.90 | $25.90 | 881 |
| 2019-05-20 | $26.00 | $26.00 | 506 |
| 2019-05-17 | $24.20 | $24.20 | 681 |
| 2019-05-16 | $25.00 | $25.00 | 2,419 |
| 2019-05-15 | $27.40 | $27.40 | 359 |
| 2019-05-14 | $27.70 | $27.70 | 111 |
| 2019-05-13 | $27.30 | $27.30 | 1,062 |
| 2019-05-10 | $29.05 | $29.05 | 16 |
| 2019-05-09 | $29.00 | $29.00 | 0 |
| 2019-05-08 | $29.00 | $29.00 | 2,057 |
| 2019-05-07 | $28.90 | $28.90 | 333 |
| 2019-05-06 | $28.00 | $28.00 | 1,608 |
| 2019-05-03 | $28.00 | $28.00 | 1,511 |
| 2019-05-02 | $27.00 | $27.00 | 4,584 |
| 2019-05-01 | $27.50 | $27.50 | 991 |
| 2019-04-30 | $28.80 | $28.80 | 3,250 |
| 2019-04-29 | $29.00 | $29.00 | 508 |
| 2019-04-26 | $30.00 | $30.00 | 279 |
| 2019-04-25 | $30.00 | $30.00 | 883 |
| 2019-04-24 | $30.00 | $30.00 | 1,425 |
| 2019-04-23 | $29.86 | $29.86 | 1,119 |
| 2019-04-22 | $31.40 | $31.40 | 1,032 |
| 2019-04-18 | $30.00 | $30.00 | 1,958 |
| 2019-04-17 | $29.00 | $29.00 | 10,292 |
| 2019-04-16 | $32.50 | $32.50 | 2,179 |
| 2019-04-15 | $34.00 | $34.00 | 4,217 |
| 2019-04-12 | $32.00 | $32.00 | 2,506 |
| 2019-04-11 | $30.50 | $30.50 | 13,260 |
| 2019-04-10 | $30.90 | $30.90 | 7,852 |
| 2019-04-09 | $33.10 | $33.10 | 1,665 |
| 2019-04-08 | $34.50 | $34.50 | 1,827 |
| 2019-04-05 | $35.00 | $35.00 | 3,816 |
| 2019-04-04 | $36.40 | $36.40 | 1,422 |
| 2019-04-03 | $38.00 | $38.00 | 4,821 |
| 2019-04-02 | $38.70 | $38.70 | 4,285 |
| 2019-04-01 | $37.00 | $37.00 | 5,113 |
| 2019-03-29 | $40.10 | $40.10 | 1,548 |
| 2019-03-28 | $43.50 | $43.50 | 2,522 |
| 2019-03-27 | $43.00 | $43.00 | 4,043 |
| 2019-03-26 | $42.90 | $42.90 | 2,839 |
| 2019-03-25 | $41.00 | $41.00 | 3,477 |
| 2019-03-22 | $38.60 | $38.60 | 28,310 |
| 2019-03-21 | $36.50 | $36.50 | 11,768 |
| 2019-03-20 | $41.20 | $41.20 | 16,011 |
| 2019-03-19 | $39.80 | $39.80 | 20,229 |
| 2019-03-18 | $34.60 | $34.60 | 20,678 |
| 2019-03-15 | $32.40 | $32.40 | 16,340 |
| 2019-03-14 | $33.80 | $33.80 | 32,235 |
| 2019-03-13 | $29.70 | $29.70 | 37,478 |
| 2019-03-12 | $27.00 | $27.00 | 27,188 |
| 2019-03-11 | $20.30 | $20.30 | 2,909 |
| 2019-03-08 | $19.50 | $19.50 | 0 |
| 2019-03-07 | $19.50 | $19.50 | 700 |
| 2019-03-06 | $19.50 | $19.50 | 3,082 |
| 2019-03-05 | $19.00 | $19.00 | 3,928 |
| 2019-03-04 | $19.90 | $19.90 | 1,306 |
| 2019-03-01 | $20.20 | $20.20 | 700 |
| 2019-02-28 | $20.40 | $20.40 | 1,913 |
| 2019-02-27 | $19.90 | $19.90 | 928 |
| 2019-02-26 | $20.70 | $20.70 | 603 |
| 2019-02-25 | $20.90 | $20.90 | 370 |
| 2019-02-22 | $22.90 | $22.90 | 412 |
| 2019-02-21 | $23.50 | $23.50 | 355 |
| 2019-02-20 | $24.90 | $24.90 | 443 |
| 2019-02-19 | $25.40 | $25.40 | 330 |
| 2019-02-15 | $25.50 | $25.50 | 2,501 |
| 2019-02-14 | $20.00 | $20.00 | 825 |
| 2019-02-13 | $20.50 | $20.50 | 30 |
| 2019-02-12 | $23.50 | $23.50 | 851 |
| 2019-02-11 | $24.00 | $24.00 | 20 |
| 2019-02-08 | $24.00 | $24.00 | 77 |
| 2019-02-07 | $24.00 | $24.00 | 22 |
| 2019-02-06 | $25.50 | $25.50 | 1,953 |
| 2019-02-05 | $25.00 | $25.00 | 3,713 |
| 2019-02-04 | $22.50 | $22.50 | 1,802 |
| 2019-02-01 | $20.40 | $20.40 | 1,560 |
| 2019-01-31 | $22.00 | $22.00 | 1,668 |
| 2019-01-30 | $17.50 | $17.50 | 34 |
| 2019-01-29 | $17.50 | $17.50 | 103 |
| 2019-01-28 | $20.00 | $20.00 | 225 |
| 2019-01-25 | $21.90 | $21.90 | 440 |
| 2019-01-24 | $22.30 | $22.30 | 10 |
| 2019-01-23 | $27.00 | $27.00 | 0 |
| 2019-01-22 | $27.00 | $27.00 | 260 |
| 2019-01-18 | $27.00 | $27.00 | 82 |
| 2019-01-17 | $25.50 | $25.50 | 22 |
| 2019-01-16 | $25.50 | $25.50 | 69 |
| 2019-01-15 | $24.00 | $24.00 | 344 |
| 2019-01-14 | $25.00 | $25.00 | 75 |
| 2019-01-11 | $25.00 | $25.00 | 136 |
| 2019-01-10 | $25.00 | $25.00 | 349 |
| 2019-01-09 | $29.00 | $29.00 | 127 |
| 2019-01-08 | $28.50 | $28.50 | 52 |
| 2019-01-07 | $30.00 | $30.00 | 246 |
| 2019-01-04 | $30.00 | $30.00 | 49 |
| 2019-01-03 | $30.00 | $30.00 | 978 |
| 2019-01-02 | $22.00 | $22.00 | 1,093 |