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
- 2008-03-12 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 | $4.30 | $4.30 | 326,400 | — | — |
| 2019-12-30 | $4.17 | $4.17 | 396,800 | — | — |
| 2019-12-27 | $4.45 | $4.45 | 596,200 | — | — |
| 2019-12-26 | $4.22 | $4.22 | 244,300 | — | — |
| 2019-12-24 | $4.05 | $4.05 | 228,900 | — | — |
| 2019-12-23 | $3.83 | $3.83 | 314,700 | — | — |
| 2019-12-20 | $3.80 | $3.80 | 626,500 | — | — |
| 2019-12-19 | $3.79 | $3.79 | 265,700 | — | — |
| 2019-12-18 | $3.93 | $3.93 | 290,500 | — | — |
| 2019-12-17 | $3.83 | $3.83 | 439,800 | — | — |
| 2019-12-16 | $4.00 | $4.00 | 319,500 | — | — |
| 2019-12-13 | $4.09 | $4.09 | 298,600 | — | — |
| 2019-12-12 | $4.06 | $4.06 | 249,900 | — | — |
| 2019-12-11 | $4.29 | $4.29 | 527,100 | — | — |
| 2019-12-10 | $4.45 | $4.45 | 268,200 | — | — |
| 2019-12-09 | $4.45 | $4.45 | 323,000 | — | — |
| 2019-12-06 | $4.07 | $4.07 | 223,200 | — | — |
| 2019-12-05 | $4.28 | $4.28 | 211,900 | — | — |
| 2019-12-04 | $4.57 | $4.57 | 137,200 | — | — |
| 2019-12-03 | $4.52 | $4.52 | 250,800 | — | — |
| 2019-12-02 | $4.76 | $4.76 | 394,200 | — | — |
| 2019-11-29 | $4.60 | $4.60 | 228,100 | — | — |
| 2019-11-27 | $4.45 | $4.45 | 549,800 | — | — |
| 2019-11-26 | $4.05 | $4.05 | 266,100 | — | — |
| 2019-11-25 | $3.94 | $3.94 | 274,400 | — | — |
| 2019-11-22 | $3.92 | $3.92 | 318,500 | — | — |
| 2019-11-21 | $4.00 | $4.00 | 392,700 | — | — |
| 2019-11-20 | $4.30 | $4.30 | 438,200 | — | — |
| 2019-11-19 | $4.39 | $4.39 | 604,100 | — | — |
| 2019-11-18 | $4.20 | $4.20 | 918,100 | — | — |
| 2019-11-15 | $5.15 | $5.15 | 1,502,800 | — | — |
| 2019-11-14 | $6.17 | $6.17 | 535,200 | — | — |
| 2019-11-13 | $6.24 | $6.24 | 645,600 | — | — |
| 2019-11-12 | $6.14 | $6.14 | 641,200 | — | — |
| 2019-11-11 | $5.65 | $5.65 | 597,000 | — | — |
| 2019-11-08 | $5.75 | $5.75 | 760,900 | — | — |
| 2019-11-07 | $7.00 | $7.00 | 384,986 | — | — |
| 2019-11-06 | $7.00 | $7.00 | 1,515,168 | — | — |
| 2019-11-05 | $10.50 | $10.50 | 1,901,832 | — | — |
| 2019-11-04 | $7.00 | $7.00 | 145,304 | — | — |
| 2019-11-01 | $7.00 | $7.00 | 104,062 | — | — |
| 2019-10-31 | $6.50 | $6.50 | 51,354 | — | — |
| 2019-10-30 | $6.50 | $6.50 | 78,340 | — | — |
| 2019-10-29 | $6.50 | $6.50 | 65,048 | — | — |
| 2019-10-28 | $6.50 | $6.50 | 52,484 | — | — |
| 2019-10-25 | $6.50 | $6.50 | 90,872 | — | — |
| 2019-10-24 | $6.50 | $6.50 | 79,946 | — | — |
| 2019-10-23 | $7.00 | $7.00 | 236,698 | — | — |
| 2019-10-22 | $6.50 | $6.50 | 89,768 | — | — |
| 2019-10-21 | $6.50 | $6.50 | 71,228 | — | — |
| 2019-10-18 | $6.50 | $6.50 | 120,614 | — | — |
| 2019-10-17 | $6.50 | $6.50 | 68,982 | — | — |
| 2019-10-16 | $6.50 | $6.50 | 69,288 | — | — |
| 2019-10-15 | $6.50 | $6.50 | 121,300 | — | — |
| 2019-10-14 | $6.50 | $6.50 | 122,134 | — | — |
| 2019-10-11 | $6.50 | $6.50 | 261,564 | — | — |
| 2019-10-10 | $6.00 | $6.00 | 94,166 | — | — |
| 2019-10-09 | $6.00 | $6.00 | 85,434 | — | — |
| 2019-10-08 | $6.00 | $6.00 | 97,676 | — | — |
| 2019-10-07 | $6.00 | $6.00 | 84,044 | — | — |
| 2019-10-04 | $6.00 | $6.00 | 67,502 | — | — |
| 2019-10-03 | $6.00 | $6.00 | 114,170 | — | — |
| 2019-10-02 | $6.00 | $6.00 | 353,484 | — | — |
| 2019-10-01 | $6.00 | $6.00 | 117,380 | — | — |
| 2019-09-30 | $6.00 | $6.00 | 95,062 | — | — |
| 2019-09-27 | $6.00 | $6.00 | 97,814 | — | — |
| 2019-09-26 | $6.50 | $6.50 | 111,250 | — | — |
| 2019-09-25 | $6.00 | $6.00 | 116,554 | — | — |
| 2019-09-24 | $6.00 | $6.00 | 202,492 | — | — |
| 2019-09-23 | $6.50 | $6.50 | 167,802 | — | — |
| 2019-09-20 | $6.50 | $6.50 | 108,064 | — | — |
| 2019-09-19 | $6.50 | $6.50 | 117,740 | — | — |
| 2019-09-18 | $6.50 | $6.50 | 124,460 | — | — |
| 2019-09-17 | $7.00 | $7.00 | 94,384 | — | — |
| 2019-09-16 | $7.00 | $7.00 | 124,318 | — | — |
| 2019-09-13 | $7.00 | $7.00 | 185,632 | — | — |
| 2019-09-12 | $6.50 | $6.50 | 132,084 | — | — |
| 2019-09-11 | $7.00 | $7.00 | 182,610 | — | — |
| 2019-09-10 | $7.00 | $7.00 | 276,526 | — | — |
| 2019-09-09 | $7.00 | $7.00 | 191,830 | — | — |
| 2019-09-06 | $6.50 | $6.50 | 125,118 | — | — |
| 2019-09-05 | $6.50 | $6.50 | 85,382 | — | — |
| 2019-09-04 | $7.00 | $7.00 | 105,806 | — | — |
| 2019-09-03 | $7.00 | $7.00 | 105,672 | — | — |
| 2019-08-30 | $7.00 | $7.00 | 105,722 | — | — |
| 2019-08-29 | $7.00 | $7.00 | 218,968 | — | — |
| 2019-08-28 | $6.50 | $6.50 | 136,426 | — | — |
| 2019-08-27 | $7.00 | $7.00 | 193,658 | — | — |
| 2019-08-26 | $7.00 | $7.00 | 125,836 | — | — |
| 2019-08-23 | $7.50 | $7.50 | 155,438 | — | — |
| 2019-08-22 | $7.50 | $7.50 | 205,936 | — | — |
| 2019-08-21 | $7.50 | $7.50 | 113,810 | — | — |
| 2019-08-20 | $7.50 | $7.50 | 172,730 | — | — |
| 2019-08-19 | $8.00 | $8.00 | 230,322 | — | — |
| 2019-08-16 | $8.00 | $8.00 | 338,994 | — | — |
| 2019-08-15 | $8.00 | $8.00 | 776,434 | — | — |
| 2019-08-14 | $7.50 | $7.50 | 508,572 | — | — |
| 2019-08-13 | $8.00 | $8.00 | 261,256 | — | — |
| 2019-08-12 | $8.00 | $8.00 | 330,310 | — | — |
| 2019-08-09 | $8.50 | $8.50 | 250,778 | — | — |
| 2019-08-08 | $8.50 | $8.50 | 364,414 | — | — |
| 2019-08-07 | $8.50 | $8.50 | 417,710 | — | — |
| 2019-08-06 | $8.50 | $8.50 | 485,492 | — | — |
| 2019-08-05 | $9.00 | $9.00 | 901,898 | — | — |
| 2019-08-02 | $9.00 | $9.00 | 810,492 | — | — |
| 2019-08-01 | $8.00 | $8.00 | 827,628 | — | — |
| 2019-07-31 | $8.50 | $8.50 | 2,851,138 | — | — |
| 2019-07-30 | $10.00 | $10.00 | 1,861,054 | — | — |
| 2019-07-29 | $8.00 | $8.00 | 672,612 | — | — |
| 2019-07-26 | $8.00 | $8.00 | 2,089,812 | — | — |
| 2019-07-25 | $7.00 | $7.00 | 972,618 | — | — |
| 2019-07-24 | $6.50 | $6.50 | 285,238 | — | — |
| 2019-07-23 | $6.50 | $6.50 | 327,736 | — | — |
| 2019-07-22 | $6.50 | $6.50 | 451,328 | — | — |
| 2019-07-19 | $6.50 | $6.50 | 429,224 | — | — |
| 2019-07-18 | $6.50 | $6.50 | 431,414 | — | — |
| 2019-07-17 | $7.00 | $7.00 | 665,228 | — | — |
| 2019-07-16 | $7.00 | $7.00 | 1,042,966 | — | — |
| 2019-07-15 | $6.50 | $6.50 | 814,670 | — | — |
| 2019-07-12 | $7.00 | $7.00 | 1,037,540 | — | — |
| 2019-07-11 | $7.00 | $7.00 | 1,302,402 | — | — |
| 2019-07-10 | $7.50 | $7.50 | 1,171,484 | — | — |
| 2019-07-09 | $8.50 | $8.50 | 792,720 | — | — |
| 2019-07-08 | $10.00 | $10.00 | 888,872 | — | — |
| 2019-07-05 | $11.50 | $11.50 | 1,967,274 | — | — |
| 2019-07-03 | $10.00 | $10.00 | 4,135,008 | — | — |
| 2019-07-02 | $7.00 | $7.00 | 1,642,930 | — | — |
| 2019-07-01 | $6.00 | $6.00 | 240,014 | — | — |
| 2019-06-28 | $5.50 | $5.50 | 362,260 | — | — |
| 2019-06-27 | $6.00 | $6.00 | 199,200 | — | — |
| 2019-06-26 | $6.50 | $6.50 | 210,796 | — | — |
| 2019-06-25 | $6.50 | $6.50 | 293,700 | — | — |
| 2019-06-24 | $7.00 | $7.00 | 281,236 | — | — |
| 2019-06-21 | $7.00 | $7.00 | 178,698 | — | — |
| 2019-06-20 | $7.00 | $7.00 | 244,234 | — | — |
| 2019-06-19 | $7.50 | $7.50 | 568,902 | — | — |
| 2019-06-18 | $7.50 | $7.50 | 169,784 | — | — |
| 2019-06-17 | $8.00 | $8.00 | 299,124 | — | — |
| 2019-06-14 | $8.00 | $8.00 | 606,936 | — | — |
| 2019-06-13 | $19.00 | $19.00 | 18,026 | — | — |
| 2019-06-12 | $19.50 | $19.50 | 9,084 | — | — |
| 2019-06-11 | $21.00 | $21.00 | 10,916 | — | — |
| 2019-06-10 | $22.00 | $22.00 | 14,918 | — | — |
| 2019-06-07 | $23.50 | $23.50 | 43,592 | — | — |
| 2019-06-06 | $26.00 | $26.00 | 3,856 | — | — |
| 2019-06-05 | $26.50 | $26.50 | 7,584 | — | — |
| 2019-06-04 | $29.50 | $29.50 | 19,434 | — | — |
| 2019-06-03 | $28.00 | $28.00 | 127,486 | — | — |
| 2019-05-31 | $25.00 | $25.00 | 5,600 | — | — |
| 2019-05-30 | $26.00 | $26.00 | 10,842 | — | — |
| 2019-05-29 | $25.00 | $25.00 | 24,010 | — | — |
| 2019-05-28 | $29.50 | $29.50 | 28,938 | — | — |
| 2019-05-24 | $29.00 | $29.00 | 31,080 | — | — |
| 2019-05-23 | $39.00 | $39.00 | 2,372 | — | — |
| 2019-05-22 | $40.50 | $40.50 | 2,114 | — | — |
| 2019-05-21 | $40.50 | $40.50 | 2,506 | — | — |
| 2019-05-20 | $39.00 | $39.00 | 3,558 | — | — |
| 2019-05-17 | $40.00 | $40.00 | 3,594 | — | — |
| 2019-05-16 | $39.50 | $39.50 | 8,944 | — | — |
| 2019-05-15 | $42.50 | $42.50 | 3,722 | — | — |
| 2019-05-14 | $42.50 | $42.50 | 9,062 | — | — |
| 2019-05-13 | $45.50 | $45.50 | 6,716 | — | — |
| 2019-05-10 | $46.50 | $46.50 | 2,094 | — | — |
| 2019-05-09 | $47.00 | $47.00 | 5,516 | — | — |
| 2019-05-08 | $46.50 | $46.50 | 2,518 | — | — |
| 2019-05-07 | $46.00 | $46.00 | 4,548 | — | — |
| 2019-05-06 | $48.50 | $48.50 | 2,334 | — | — |
| 2019-05-03 | $49.50 | $49.50 | 5,310 | — | — |
| 2019-05-02 | $49.50 | $49.50 | 2,686 | — | — |
| 2019-05-01 | $48.50 | $48.50 | 3,198 | — | — |
| 2019-04-30 | $50.00 | $50.00 | 3,110 | — | — |
| 2019-04-29 | $49.00 | $49.00 | 6,532 | — | — |
| 2019-04-26 | $47.00 | $47.00 | 6,932 | — | — |
| 2019-04-25 | $45.50 | $45.50 | 4,460 | — | — |
| 2019-04-24 | $45.50 | $45.50 | 7,060 | — | — |
| 2019-04-23 | $46.00 | $46.00 | 5,370 | — | — |
| 2019-04-22 | $47.50 | $47.50 | 6,272 | — | — |
| 2019-04-18 | $48.00 | $48.00 | 7,508 | — | — |
| 2019-04-17 | $49.50 | $49.50 | 5,308 | — | — |
| 2019-04-16 | $51.00 | $51.00 | 9,116 | — | — |
| 2019-04-15 | $51.50 | $51.50 | 4,984 | — | — |
| 2019-04-12 | $52.00 | $52.00 | 5,030 | — | — |
| 2019-04-11 | $53.50 | $53.50 | 5,898 | — | — |
| 2019-04-10 | $55.50 | $55.50 | 7,440 | — | — |
| 2019-04-09 | $59.00 | $59.00 | 16,496 | — | — |
| 2019-04-08 | $54.50 | $54.50 | 15,846 | — | — |
| 2019-04-05 | $51.50 | $51.50 | 6,746 | — | — |
| 2019-04-04 | $51.50 | $51.50 | 9,020 | — | — |
| 2019-04-03 | $50.50 | $50.50 | 3,568 | — | — |
| 2019-04-02 | $50.00 | $50.00 | 2,844 | — | — |
| 2019-04-01 | $52.00 | $52.00 | 5,602 | — | — |
| 2019-03-29 | $51.00 | $51.00 | 13,142 | — | — |
| 2019-03-28 | $49.50 | $49.50 | 4,340 | — | — |
| 2019-03-27 | $46.50 | $46.50 | 6,878 | — | — |
| 2019-03-26 | $48.50 | $48.50 | 4,786 | — | — |
| 2019-03-25 | $48.00 | $48.00 | 30,330 | — | — |
| 2019-03-22 | $58.00 | $58.00 | 20,540 | — | — |
| 2019-03-21 | $65.50 | $65.50 | 4,710 | — | — |
| 2019-03-20 | $67.00 | $67.00 | 4,380 | — | — |
| 2019-03-19 | $66.00 | $66.00 | 4,198 | — | — |
| 2019-03-18 | $67.50 | $67.50 | 7,600 | — | — |
| 2019-03-15 | $66.50 | $66.50 | 8,326 | — | — |
| 2019-03-14 | $69.00 | $69.00 | 29,356 | — | — |
| 2019-03-13 | $64.50 | $64.50 | 3,202 | — | — |
| 2019-03-12 | $63.50 | $63.50 | 2,994 | — | — |
| 2019-03-11 | $64.00 | $64.00 | 3,274 | — | — |
| 2019-03-08 | $63.50 | $63.50 | 2,560 | — | — |
| 2019-03-07 | $66.50 | $66.50 | 2,250 | — | — |
| 2019-03-06 | $64.00 | $64.00 | 11,994 | — | — |
| 2019-03-05 | $69.00 | $69.00 | 4,242 | — | — |
| 2019-03-04 | $70.00 | $70.00 | 3,346 | — | — |
| 2019-03-01 | $70.00 | $70.00 | 2,378 | — | — |
| 2019-02-28 | $69.50 | $69.50 | 1,682 | — | — |
| 2019-02-27 | $69.50 | $69.50 | 4,384 | — | — |
| 2019-02-26 | $69.50 | $69.50 | 12,670 | — | — |
| 2019-02-25 | $71.00 | $71.00 | 3,702 | — | — |
| 2019-02-22 | $70.00 | $70.00 | 2,758 | — | — |
| 2019-02-21 | $71.00 | $71.00 | 4,662 | — | — |
| 2019-02-20 | $70.50 | $70.50 | 2,438 | — | — |
| 2019-02-19 | $70.50 | $70.50 | 4,528 | — | — |
| 2019-02-15 | $70.00 | $70.00 | 4,430 | — | — |
| 2019-02-14 | $71.50 | $71.50 | 3,912 | — | — |
| 2019-02-13 | $71.50 | $71.50 | 7,964 | — | — |
| 2019-02-12 | $73.00 | $73.00 | 6,964 | — | — |
| 2019-02-11 | $73.50 | $73.50 | 2,806 | — | — |
| 2019-02-08 | $74.00 | $74.00 | 2,924 | — | — |
| 2019-02-07 | $75.00 | $75.00 | 5,930 | — | — |
| 2019-02-06 | $79.50 | $79.50 | 12,894 | — | — |
| 2019-02-05 | $78.00 | $78.00 | 12,726 | — | — |
| 2019-02-04 | $76.00 | $76.00 | 2,428 | — | — |
| 2019-02-01 | $74.50 | $74.50 | 3,240 | — | — |
| 2019-01-31 | $73.00 | $73.00 | 2,946 | — | — |
| 2019-01-30 | $73.00 | $73.00 | 2,626 | — | — |
| 2019-01-29 | $70.00 | $70.00 | 4,474 | — | — |
| 2019-01-28 | $74.00 | $74.00 | 5,354 | — | — |
| 2019-01-25 | $76.00 | $76.00 | 3,598 | — | — |
| 2019-01-24 | $77.00 | $77.00 | 2,450 | — | — |
| 2019-01-23 | $74.00 | $74.00 | 1,604 | — | — |
| 2019-01-22 | $70.50 | $70.50 | 2,924 | — | — |
| 2019-01-18 | $73.00 | $73.00 | 3,986 | — | — |
| 2019-01-17 | $76.50 | $76.50 | 5,702 | — | — |
| 2019-01-16 | $80.00 | $80.00 | 1,942 | — | — |
| 2019-01-15 | $78.00 | $78.00 | 6,986 | — | — |
| 2019-01-14 | $77.00 | $77.00 | 5,172 | — | — |
| 2019-01-11 | $81.50 | $81.50 | 5,774 | — | — |
| 2019-01-10 | $80.00 | $80.00 | 13,874 | — | — |
| 2019-01-09 | $83.00 | $83.00 | 26,826 | — | — |
| 2019-01-08 | $66.00 | $66.00 | 5,618 | — | — |
| 2019-01-07 | $71.50 | $71.50 | 3,578 | — | — |
| 2019-01-04 | $70.00 | $70.00 | 5,342 | — | — |
| 2019-01-03 | $71.00 | $71.00 | 2,332 | — | — |
| 2019-01-02 | $70.50 | $70.50 | 3,796 | — | — |