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
- 2004-12-21 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 | $10.50 | $10.50 | 94 |
| 2019-12-30 | $10.55 | $10.55 | 67 |
| 2019-12-27 | $10.10 | $10.10 | 138 |
| 2019-12-26 | $13.00 | $13.00 | 137 |
| 2019-12-24 | $12.50 | $12.50 | 30 |
| 2019-12-23 | $12.93 | $12.93 | 13 |
| 2019-12-20 | $13.48 | $13.48 | 4 |
| 2019-12-19 | $12.55 | $12.55 | 26 |
| 2019-12-18 | $12.50 | $12.50 | 26 |
| 2019-12-17 | $12.60 | $12.60 | 44 |
| 2019-12-16 | $12.50 | $12.50 | 0 |
| 2019-12-13 | $12.50 | $12.50 | 2 |
| 2019-12-12 | $14.00 | $14.00 | 0 |
| 2019-12-11 | $14.00 | $14.00 | 20 |
| 2019-12-10 | $14.00 | $14.00 | 32 |
| 2019-12-09 | $13.50 | $13.50 | 8 |
| 2019-12-06 | $15.00 | $15.00 | 0 |
| 2019-12-05 | $15.00 | $15.00 | 26 |
| 2019-12-04 | $15.00 | $15.00 | 0 |
| 2019-12-03 | $15.00 | $15.00 | 6 |
| 2019-12-02 | $17.03 | $17.03 | 27 |
| 2019-11-29 | $15.05 | $15.05 | 40 |
| 2019-11-27 | $19.00 | $19.00 | 24 |
| 2019-11-26 | $19.00 | $19.00 | 94 |
| 2019-11-25 | $19.00 | $19.00 | 21 |
| 2019-11-22 | $19.90 | $19.90 | 21 |
| 2019-11-21 | $15.00 | $15.00 | 50 |
| 2019-11-20 | $15.00 | $15.00 | 30 |
| 2019-11-19 | $15.00 | $15.00 | 30 |
| 2019-11-18 | $15.00 | $15.00 | 61 |
| 2019-11-15 | $15.00 | $15.00 | 5 |
| 2019-11-14 | $19.75 | $19.75 | 48 |
| 2019-11-13 | $21.75 | $21.75 | 20 |
| 2019-11-12 | $21.75 | $21.75 | 0 |
| 2019-11-11 | $21.75 | $21.75 | 24 |
| 2019-11-08 | $18.18 | $18.18 | 4 |
| 2019-11-07 | $21.00 | $21.00 | 0 |
| 2019-11-06 | $21.00 | $21.00 | 45 |
| 2019-11-05 | $21.00 | $21.00 | 88 |
| 2019-11-04 | $20.00 | $20.00 | 172 |
| 2019-11-01 | $14.70 | $14.70 | 60 |
| 2019-10-31 | $17.95 | $17.95 | 22 |
| 2019-10-30 | $18.00 | $18.00 | 20 |
| 2019-10-29 | $14.05 | $14.05 | 4 |
| 2019-10-28 | $19.75 | $19.75 | 20 |
| 2019-10-25 | $19.90 | $19.90 | 23 |
| 2019-10-24 | $13.00 | $13.00 | 124 |
| 2019-10-23 | $12.50 | $12.50 | 74 |
| 2019-10-22 | $14.99 | $14.99 | 36 |
| 2019-10-21 | $12.82 | $12.82 | 109 |
| 2019-10-18 | $14.99 | $14.99 | 20 |
| 2019-10-17 | $12.50 | $12.50 | 237 |
| 2019-10-16 | $14.25 | $14.25 | 311 |
| 2019-10-15 | $11.50 | $11.50 | 100 |
| 2019-10-14 | $10.50 | $10.50 | 105 |
| 2019-10-11 | $18.00 | $18.00 | 142 |
| 2019-10-10 | $17.90 | $17.90 | 40 |
| 2019-10-09 | $17.94 | $17.94 | 181 |
| 2019-10-08 | $17.45 | $17.45 | 145 |
| 2019-10-07 | $19.90 | $19.90 | 80 |
| 2019-10-04 | $16.93 | $16.93 | 284 |
| 2019-10-03 | $18.20 | $18.20 | 82 |
| 2019-10-02 | $18.30 | $18.30 | 36 |
| 2019-10-01 | $18.45 | $18.45 | 20 |
| 2019-09-30 | $18.92 | $18.92 | 143 |
| 2019-09-27 | $9.05 | $9.05 | 278 |
| 2019-09-26 | $14.49 | $14.49 | 0 |
| 2019-09-25 | $14.49 | $14.49 | 27 |
| 2019-09-24 | $14.65 | $14.65 | 0 |
| 2019-09-23 | $14.65 | $14.65 | 0 |
| 2019-09-20 | $14.65 | $14.65 | 63 |
| 2019-09-19 | $11.01 | $11.01 | 0 |
| 2019-09-18 | $11.01 | $11.01 | 0 |
| 2019-09-17 | $11.01 | $11.01 | 2 |
| 2019-09-16 | $14.72 | $14.72 | 2 |
| 2019-09-13 | $14.50 | $14.50 | 172 |
| 2019-09-12 | $15.70 | $15.70 | 0 |
| 2019-09-11 | $15.70 | $15.70 | 0 |
| 2019-09-10 | $15.70 | $15.70 | 0 |
| 2019-09-09 | $15.70 | $15.70 | 18 |
| 2019-09-06 | $11.05 | $11.05 | 7 |
| 2019-09-05 | $11.06 | $11.06 | 2 |
| 2019-09-04 | $15.70 | $15.70 | 0 |
| 2019-09-03 | $15.70 | $15.70 | 0 |
| 2019-08-30 | $15.70 | $15.70 | 22 |
| 2019-08-29 | $15.70 | $15.70 | 253 |
| 2019-08-28 | $16.60 | $16.60 | 0 |
| 2019-08-27 | $16.60 | $16.60 | 0 |
| 2019-08-26 | $16.60 | $16.60 | 0 |
| 2019-08-23 | $16.60 | $16.60 | 0 |
| 2019-08-22 | $16.60 | $16.60 | 0 |
| 2019-08-21 | $16.60 | $16.60 | 0 |
| 2019-08-20 | $16.60 | $16.60 | 17 |
| 2019-08-19 | $11.00 | $11.00 | 140 |
| 2019-08-16 | $13.52 | $13.52 | 4 |
| 2019-08-15 | $15.95 | $15.95 | 0 |
| 2019-08-14 | $15.95 | $15.95 | 111 |
| 2019-08-13 | $16.49 | $16.49 | 0 |
| 2019-08-12 | $16.49 | $16.49 | 0 |
| 2019-08-09 | $16.49 | $16.49 | 0 |
| 2019-08-08 | $16.49 | $16.49 | 0 |
| 2019-08-07 | $16.49 | $16.49 | 0 |
| 2019-08-06 | $16.49 | $16.49 | 19 |
| 2019-08-05 | $12.92 | $12.92 | 20 |
| 2019-08-02 | $13.36 | $13.36 | 4 |
| 2019-08-01 | $17.45 | $17.45 | 49 |
| 2019-07-31 | $12.88 | $12.88 | 19 |
| 2019-07-30 | $17.45 | $17.45 | 600 |
| 2019-07-29 | $17.50 | $17.50 | 486 |
| 2019-07-26 | $17.50 | $17.50 | 60 |
| 2019-07-25 | $22.50 | $22.50 | 20 |
| 2019-07-24 | $22.00 | $22.00 | 104 |
| 2019-07-23 | $22.50 | $22.50 | 33 |
| 2019-07-22 | $16.00 | $16.00 | 24 |
| 2019-07-19 | $18.00 | $18.00 | 52 |
| 2019-07-18 | $22.50 | $22.50 | 60 |
| 2019-07-17 | $22.50 | $22.50 | 0 |
| 2019-07-16 | $22.50 | $22.50 | 12 |
| 2019-07-15 | $23.00 | $23.00 | 208 |
| 2019-07-12 | $23.50 | $23.50 | 0 |
| 2019-07-11 | $23.50 | $23.50 | 16 |
| 2019-07-10 | $22.50 | $22.50 | 266 |
| 2019-07-09 | $24.50 | $24.50 | 0 |
| 2019-07-08 | $24.50 | $24.50 | 32 |
| 2019-07-05 | $17.50 | $17.50 | 30 |
| 2019-07-03 | $15.50 | $15.50 | 648 |
| 2019-07-02 | $22.00 | $22.00 | 13 |
| 2019-07-01 | $22.00 | $22.00 | 16 |
| 2019-06-28 | $22.00 | $22.00 | 20 |
| 2019-06-27 | $21.75 | $21.75 | 40 |
| 2019-06-26 | $22.00 | $22.00 | 16 |
| 2019-06-25 | $18.44 | $18.44 | 34 |
| 2019-06-24 | $22.00 | $22.00 | 46 |
| 2019-06-21 | $22.00 | $22.00 | 20 |
| 2019-06-20 | $20.60 | $20.60 | 37 |
| 2019-06-19 | $16.02 | $16.02 | 137 |
| 2019-06-18 | $22.50 | $22.50 | 140 |
| 2019-06-17 | $23.40 | $23.40 | 106 |
| 2019-06-14 | $22.50 | $22.50 | 10 |
| 2019-06-13 | $23.50 | $23.50 | 10 |
| 2019-06-12 | $23.50 | $23.50 | 26 |
| 2019-06-11 | $24.00 | $24.00 | 68 |
| 2019-06-10 | $15.00 | $15.00 | 118 |
| 2019-06-07 | $15.50 | $15.50 | 173 |
| 2019-06-06 | $24.00 | $24.00 | 464 |
| 2019-06-05 | $13.00 | $13.00 | 386 |
| 2019-06-04 | $12.38 | $12.38 | 481 |
| 2019-06-03 | $11.00 | $11.00 | 0 |
| 2019-05-31 | $11.00 | $11.00 | 36 |
| 2019-05-30 | $8.25 | $8.25 | 1,371 |
| 2019-05-29 | $8.00 | $8.00 | 16 |
| 2019-05-28 | $7.56 | $7.56 | 0 |
| 2019-05-24 | $7.56 | $7.56 | 12 |
| 2019-05-23 | $7.55 | $7.55 | 20 |
| 2019-05-22 | $7.55 | $7.55 | 0 |
| 2019-05-21 | $7.55 | $7.55 | 4 |
| 2019-05-20 | $7.50 | $7.50 | 2 |
| 2019-05-17 | $9.00 | $9.00 | 0 |
| 2019-05-16 | $9.00 | $9.00 | 0 |
| 2019-05-15 | $9.00 | $9.00 | 8 |
| 2019-05-14 | $8.00 | $8.00 | 11 |
| 2019-05-13 | $8.00 | $8.00 | 2 |
| 2019-05-10 | $8.00 | $8.00 | 269 |
| 2019-05-09 | $7.50 | $7.50 | 89 |
| 2019-05-08 | $9.50 | $9.50 | 45 |
| 2019-05-07 | $11.00 | $11.00 | 24 |
| 2019-05-06 | $9.50 | $9.50 | 0 |
| 2019-05-03 | $9.50 | $9.50 | 4 |
| 2019-05-02 | $12.50 | $12.50 | 0 |
| 2019-05-01 | $12.50 | $12.50 | 0 |
| 2019-04-30 | $12.50 | $12.50 | 163 |
| 2019-04-29 | $13.50 | $13.50 | 40 |
| 2019-04-26 | $11.50 | $11.50 | 0 |
| 2019-04-25 | $11.50 | $11.50 | 132 |
| 2019-04-24 | $13.50 | $13.50 | 111 |
| 2019-04-23 | $10.00 | $10.00 | 596 |
| 2019-04-22 | $10.50 | $10.50 | 500 |
| 2019-04-18 | $11.00 | $11.00 | 21 |
| 2019-04-17 | $10.00 | $10.00 | 420 |
| 2019-04-16 | $8.00 | $8.00 | 0 |
| 2019-04-15 | $8.00 | $8.00 | 2 |
| 2019-04-12 | $9.00 | $9.00 | 81 |
| 2019-04-11 | $10.20 | $10.20 | 0 |
| 2019-04-10 | $10.20 | $10.20 | 45 |
| 2019-04-09 | $11.90 | $11.90 | 473 |
| 2019-04-08 | $11.50 | $11.50 | 80 |
| 2019-04-05 | $11.95 | $11.95 | 0 |
| 2019-04-04 | $11.95 | $11.95 | 59 |
| 2019-04-03 | $11.50 | $11.50 | 327 |
| 2019-04-02 | $8.50 | $8.50 | 217 |
| 2019-04-01 | $6.00 | $6.00 | 0 |
| 2019-03-29 | $6.00 | $6.00 | 120 |
| 2019-03-28 | $6.00 | $6.00 | 306 |
| 2019-03-27 | $6.00 | $6.00 | 0 |
| 2019-03-26 | $6.00 | $6.00 | 0 |
| 2019-03-25 | $6.00 | $6.00 | 120 |
| 2019-03-22 | $6.05 | $6.05 | 120 |
| 2019-03-21 | $6.05 | $6.05 | 0 |
| 2019-03-20 | $6.05 | $6.05 | 258 |
| 2019-03-19 | $7.25 | $7.25 | 44 |
| 2019-03-18 | $6.50 | $6.50 | 311 |
| 2019-03-15 | $6.50 | $6.50 | 330 |
| 2019-03-14 | $7.50 | $7.50 | 38 |
| 2019-03-13 | $6.00 | $6.00 | 260 |
| 2019-03-12 | $8.50 | $8.50 | 75 |
| 2019-03-11 | $8.50 | $8.50 | 153 |
| 2019-03-08 | $8.50 | $8.50 | 143 |
| 2019-03-07 | $7.50 | $7.50 | 172 |
| 2019-03-06 | $7.60 | $7.60 | 120 |
| 2019-03-05 | $9.00 | $9.00 | 582 |
| 2019-03-04 | $7.50 | $7.50 | 257 |
| 2019-03-01 | $7.60 | $7.60 | 120 |
| 2019-02-28 | $8.35 | $8.35 | 129 |
| 2019-02-27 | $7.60 | $7.60 | 135 |
| 2019-02-26 | $8.25 | $8.25 | 328 |
| 2019-02-25 | $12.00 | $12.00 | 282 |
| 2019-02-22 | $11.50 | $11.50 | 575 |
| 2019-02-21 | $11.66 | $11.66 | 199 |
| 2019-02-20 | $14.00 | $14.00 | 128 |
| 2019-02-19 | $14.00 | $14.00 | 11 |
| 2019-02-15 | $15.58 | $15.58 | 28 |
| 2019-02-14 | $14.25 | $14.25 | 16 |
| 2019-02-13 | $14.29 | $14.29 | 0 |
| 2019-02-12 | $14.29 | $14.29 | 25 |
| 2019-02-11 | $14.05 | $14.05 | 142 |
| 2019-02-08 | $14.50 | $14.50 | 234 |
| 2019-02-07 | $15.01 | $15.01 | 484 |
| 2019-02-06 | $14.50 | $14.50 | 10 |
| 2019-02-05 | $14.01 | $14.00 | 27 |
| 2019-02-04 | $18.00 | $18.00 | 35 |
| 2019-02-01 | $20.50 | $20.50 | 589 |
| 2019-01-31 | $15.00 | $15.00 | 3 |
| 2019-01-30 | $14.50 | $14.50 | 310 |
| 2019-01-29 | $15.00 | $15.00 | 267 |
| 2019-01-28 | $15.00 | $15.00 | 144 |
| 2019-01-25 | $14.50 | $14.50 | 212 |
| 2019-01-24 | $14.00 | $14.00 | 355 |
| 2019-01-23 | $17.50 | $17.50 | 277 |
| 2019-01-22 | $17.00 | $17.00 | 718 |
| 2019-01-18 | $14.50 | $14.50 | 222 |
| 2019-01-17 | $13.05 | $13.05 | 0 |
| 2019-01-16 | $13.05 | $13.05 | 546 |
| 2019-01-15 | $10.50 | $10.50 | 623 |
| 2019-01-14 | $9.00 | $9.00 | 25 |
| 2019-01-11 | $15.00 | $15.00 | 641 |
| 2019-01-10 | $14.00 | $14.00 | 333 |
| 2019-01-09 | $12.50 | $12.50 | 437 |
| 2019-01-08 | $14.75 | $14.75 | 348 |
| 2019-01-07 | $12.50 | $12.50 | 164 |
| 2019-01-04 | $14.00 | $14.00 | 106 |
| 2019-01-03 | $14.00 | $14.00 | 378 |
| 2019-01-02 | $15.00 | $15.00 | 255 |