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
- 2015-12-02 to 2026-08-27
- 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 | $12.00 | $12.00 | 2,924 |
| 2019-12-30 | $12.00 | $12.00 | 2,588 |
| 2019-12-27 | $12.00 | $12.00 | 2,562 |
| 2019-12-26 | $12.00 | $12.00 | 7,042 |
| 2019-12-24 | $8.00 | $8.00 | 9,239 |
| 2019-12-23 | $12.00 | $12.00 | 3,380 |
| 2019-12-20 | $12.00 | $12.00 | 4,727 |
| 2019-12-19 | $12.00 | $12.00 | 7,318 |
| 2019-12-18 | $12.00 | $12.00 | 6,582 |
| 2019-12-17 | $12.00 | $12.00 | 6,829 |
| 2019-12-16 | $12.00 | $12.00 | 8,155 |
| 2019-12-13 | $12.00 | $12.00 | 14,740 |
| 2019-12-12 | $12.00 | $12.00 | 3,487 |
| 2019-12-11 | $12.00 | $12.00 | 13,428 |
| 2019-12-10 | $12.00 | $12.00 | 5,960 |
| 2019-12-09 | $16.00 | $16.00 | 5,820 |
| 2019-12-06 | $16.00 | $16.00 | 5,404 |
| 2019-12-05 | $16.00 | $16.00 | 3,412 |
| 2019-12-04 | $20.00 | $20.00 | 1,458 |
| 2019-12-03 | $24.00 | $24.00 | 3,969 |
| 2019-12-02 | $20.00 | $20.00 | 3,428 |
| 2019-11-29 | $24.00 | $24.00 | 1,878 |
| 2019-11-27 | $24.00 | $24.00 | 5,361 |
| 2019-11-26 | $20.00 | $20.00 | 4,765 |
| 2019-11-25 | $24.00 | $24.00 | 8,706 |
| 2019-11-22 | $16.00 | $16.00 | 12,436 |
| 2019-11-21 | $12.00 | $12.00 | 24,272 |
| 2019-11-20 | $20.00 | $20.00 | 18,951 |
| 2019-11-19 | $28.00 | $28.00 | 14,499 |
| 2019-11-18 | $28.00 | $28.00 | 12,315 |
| 2019-11-15 | $20.00 | $20.00 | 7,725 |
| 2019-11-14 | $16.00 | $16.00 | 6,624 |
| 2019-11-13 | $16.00 | $16.00 | 8,400 |
| 2019-11-12 | $16.00 | $16.00 | 13,639 |
| 2019-11-11 | $12.00 | $12.00 | 2,457 |
| 2019-11-08 | $12.00 | $12.00 | 10,953 |
| 2019-11-07 | $8.00 | $8.00 | 1,058 |
| 2019-11-06 | $8.00 | $8.00 | 3,444 |
| 2019-11-05 | $8.00 | $8.00 | 3,606 |
| 2019-11-04 | $8.00 | $8.00 | 3,707 |
| 2019-11-01 | $8.00 | $8.00 | 8,960 |
| 2019-10-31 | $8.00 | $8.00 | 10,866 |
| 2019-10-30 | $8.00 | $8.00 | 7,858 |
| 2019-10-29 | $12.00 | $12.00 | 14,132 |
| 2019-10-28 | $12.00 | $12.00 | 16,871 |
| 2019-10-25 | $8.00 | $8.00 | 19,282 |
| 2019-10-24 | $8.00 | $8.00 | 6,780 |
| 2019-10-23 | $8.00 | $8.00 | 5,657 |
| 2019-10-22 | $8.00 | $8.00 | 5,384 |
| 2019-10-21 | $8.00 | $8.00 | 13,916 |
| 2019-10-18 | $8.00 | $8.00 | 12,869 |
| 2019-10-17 | $8.00 | $8.00 | 42,051 |
| 2019-10-16 | $4.00 | $4.00 | 22,470 |
| 2019-10-15 | $4.00 | $4.00 | 27,286 |
| 2019-10-14 | $4.00 | $4.00 | 5,530 |
| 2019-10-11 | $4.00 | $4.00 | 146 |
| 2019-10-10 | $4.00 | $4.00 | 11,582 |
| 2019-10-09 | $4.00 | $4.00 | 12,201 |
| 2019-10-08 | $4.00 | $4.00 | 34,507 |
| 2019-10-07 | $4.00 | $4.00 | 14,943 |
| 2019-10-04 | $4.00 | $4.00 | 13,306 |
| 2019-10-03 | $4.00 | $4.00 | 15,995 |
| 2019-10-02 | $4.00 | $4.00 | 21,035 |
| 2019-10-01 | $4.00 | $4.00 | 25,352 |
| 2019-09-30 | $4.00 | $4.00 | 7,693 |
| 2019-09-27 | $4.00 | $4.00 | 1,385 |
| 2019-09-26 | $4.00 | $4.00 | 8,769 |
| 2019-09-25 | $4.00 | $4.00 | 220 |
| 2019-09-24 | $4.00 | $4.00 | 569 |
| 2019-09-23 | $4.00 | $4.00 | 2 |
| 2019-09-20 | $4.00 | $4.00 | 190 |
| 2019-09-19 | $4.00 | $4.00 | 3,296 |
| 2019-09-18 | $4.00 | $4.00 | 2,005 |
| 2019-09-17 | $4.00 | $4.00 | 4,302 |
| 2019-09-16 | $4.00 | $4.00 | 7,591 |
| 2019-09-13 | $4.00 | $4.00 | 6,461 |
| 2019-09-12 | $4.00 | $4.00 | 7,171 |
| 2019-09-11 | $4.00 | $4.00 | 9,669 |
| 2019-09-10 | $4.00 | $4.00 | 2,313 |
| 2019-09-09 | $4.00 | $4.00 | 706 |
| 2019-09-06 | $4.00 | $4.00 | 5,611 |
| 2019-09-05 | $4.00 | $4.00 | 2,421 |
| 2019-09-04 | $4.00 | $4.00 | 2,980 |
| 2019-09-03 | $4.00 | $4.00 | 7,558 |
| 2019-08-30 | $4.00 | $4.00 | 0 |
| 2019-08-29 | $4.00 | $4.00 | 646 |
| 2019-08-28 | $4.00 | $4.00 | 0 |
| 2019-08-27 | $4.00 | $4.00 | 3,651 |
| 2019-08-26 | $4.00 | $4.00 | 3,570 |
| 2019-08-23 | $4.00 | $4.00 | 1,150 |
| 2019-08-22 | $4.00 | $4.00 | 0 |
| 2019-08-21 | $4.00 | $4.00 | 6,791 |
| 2019-08-20 | $4.00 | $4.00 | 5,541 |
| 2019-08-19 | $4.00 | $4.00 | 0 |
| 2019-08-16 | $4.00 | $4.00 | 0 |
| 2019-08-15 | $4.00 | $4.00 | 9,705 |
| 2019-08-14 | $4.00 | $4.00 | 44,513 |
| 2019-08-13 | $8.00 | $8.00 | 32,334 |
| 2019-08-12 | $4.00 | $4.00 | 5,393 |
| 2019-08-09 | $4.00 | $4.00 | 417 |
| 2019-08-08 | $4.00 | $4.00 | 2,710 |
| 2019-08-07 | $4.00 | $4.00 | 7,082 |
| 2019-08-06 | $4.00 | $4.00 | 2,977 |
| 2019-08-05 | $4.00 | $4.00 | 3,351 |
| 2019-08-02 | $4.00 | $4.00 | 689 |
| 2019-08-01 | $4.00 | $4.00 | 317 |
| 2019-07-31 | $4.00 | $4.00 | 855 |
| 2019-07-30 | $4.00 | $4.00 | 1,327 |
| 2019-07-29 | $4.00 | $4.00 | 4,955 |
| 2019-07-26 | $4.00 | $4.00 | 7,576 |
| 2019-07-25 | $4.00 | $4.00 | 2,975 |
| 2019-07-24 | $4.00 | $4.00 | 242 |
| 2019-07-23 | $4.00 | $4.00 | 8,560 |
| 2019-07-22 | $4.00 | $4.00 | 1,805 |
| 2019-07-19 | $4.00 | $4.00 | 382 |
| 2019-07-18 | $4.00 | $4.00 | 428 |
| 2019-07-17 | $4.00 | $4.00 | 1,827 |
| 2019-07-16 | $4.00 | $4.00 | 5,797 |
| 2019-07-15 | $4.00 | $4.00 | 10,568 |
| 2019-07-12 | $4.00 | $4.00 | 413 |
| 2019-07-11 | $4.00 | $4.00 | 6,436 |
| 2019-07-10 | $4.00 | $4.00 | 5,150 |
| 2019-07-09 | $8.00 | $8.00 | 423 |
| 2019-07-08 | $8.00 | $8.00 | 4,310 |
| 2019-07-05 | $8.00 | $8.00 | 619 |
| 2019-07-03 | $8.00 | $8.00 | 4,664 |
| 2019-07-02 | $4.00 | $4.00 | 1,788 |
| 2019-07-01 | $8.00 | $8.00 | 4,093 |
| 2019-06-28 | $4.00 | $4.00 | 391 |
| 2019-06-27 | $4.00 | $4.00 | 3,999 |
| 2019-06-26 | $4.00 | $4.00 | 793 |
| 2019-06-25 | $4.00 | $4.00 | 4,874 |
| 2019-06-24 | $4.00 | $4.00 | 4,842 |
| 2019-06-21 | $4.00 | $4.00 | 710 |
| 2019-06-20 | $4.00 | $4.00 | 3,459 |
| 2019-06-19 | $4.00 | $4.00 | 3,765 |
| 2019-06-18 | $4.00 | $4.00 | 4,598 |
| 2019-06-17 | $4.00 | $4.00 | 8,074 |
| 2019-06-14 | $8.00 | $8.00 | 340 |
| 2019-06-13 | $8.00 | $8.00 | 2,267 |
| 2019-06-12 | $8.00 | $8.00 | 3,350 |
| 2019-06-11 | $8.00 | $8.00 | 2,280 |
| 2019-06-10 | $8.00 | $8.00 | 240 |
| 2019-06-07 | $8.00 | $8.00 | 2,436 |
| 2019-06-06 | $8.00 | $8.00 | 8,667 |
| 2019-06-05 | $8.00 | $8.00 | 4,334 |
| 2019-06-04 | $8.00 | $8.00 | 8,999 |
| 2019-06-03 | $8.00 | $8.00 | 313 |
| 2019-05-31 | $8.00 | $8.00 | 711 |
| 2019-05-30 | $8.00 | $8.00 | 1,958 |
| 2019-05-29 | $8.00 | $8.00 | 5,497 |
| 2019-05-28 | $8.00 | $8.00 | 920 |
| 2019-05-24 | $12.00 | $12.00 | 1,621 |
| 2019-05-23 | $12.00 | $12.00 | 1,247 |
| 2019-05-22 | $12.00 | $12.00 | 1,306 |
| 2019-05-21 | $12.00 | $12.00 | 1,977 |
| 2019-05-20 | $12.00 | $12.00 | 1,808 |
| 2019-05-17 | $12.00 | $12.00 | 1,575 |
| 2019-05-16 | $12.00 | $12.00 | 9,642 |
| 2019-05-15 | $12.00 | $12.00 | 1,234 |
| 2019-05-14 | $8.00 | $8.00 | 4,234 |
| 2019-05-13 | $12.00 | $12.00 | 10 |
| 2019-05-10 | $12.00 | $12.00 | 1,175 |
| 2019-05-09 | $12.00 | $12.00 | 361 |
| 2019-05-08 | $12.00 | $12.00 | 4,971 |
| 2019-05-07 | $12.00 | $12.00 | 1,187 |
| 2019-05-06 | $12.00 | $12.00 | 1,089 |
| 2019-05-03 | $12.00 | $12.00 | 7,363 |
| 2019-05-02 | $16.00 | $16.00 | 3,312 |
| 2019-05-01 | $16.00 | $16.00 | 1,175 |
| 2019-04-30 | $20.00 | $20.00 | 4,892 |
| 2019-04-29 | $20.00 | $20.00 | 1,838 |
| 2019-04-26 | $20.00 | $20.00 | 1,132 |
| 2019-04-25 | $20.00 | $20.00 | 3,364 |
| 2019-04-24 | $16.00 | $16.00 | 1,851 |
| 2019-04-23 | $20.00 | $20.00 | 1,100 |
| 2019-04-22 | $24.00 | $24.00 | 5,215 |
| 2019-04-18 | $16.00 | $16.00 | 651 |
| 2019-04-17 | $16.00 | $16.00 | 519 |
| 2019-04-16 | $20.00 | $20.00 | 2,032 |
| 2019-04-15 | $16.00 | $16.00 | 1,344 |
| 2019-04-12 | $16.00 | $16.00 | 614 |
| 2019-04-11 | $16.00 | $16.00 | 740 |
| 2019-04-10 | $16.00 | $16.00 | 5 |
| 2019-04-09 | $16.00 | $16.00 | 12 |
| 2019-04-08 | $16.00 | $16.00 | 935 |
| 2019-04-05 | $16.00 | $16.00 | 75 |
| 2019-04-04 | $16.00 | $16.00 | 115 |
| 2019-04-03 | $16.00 | $16.00 | 20 |
| 2019-04-02 | $16.00 | $16.00 | 306 |
| 2019-04-01 | $16.00 | $16.00 | 88 |
| 2019-03-29 | $16.00 | $16.00 | 1,482 |
| 2019-03-28 | $20.00 | $20.00 | 228 |
| 2019-03-27 | $16.00 | $16.00 | 542 |
| 2019-03-26 | $20.00 | $20.00 | 2,110 |
| 2019-03-25 | $16.00 | $16.00 | 5,643 |
| 2019-03-22 | $16.00 | $16.00 | 16 |
| 2019-03-21 | $16.00 | $16.00 | 58 |
| 2019-03-20 | $16.00 | $16.00 | 134 |
| 2019-03-19 | $16.00 | $16.00 | 598 |
| 2019-03-18 | $20.00 | $20.00 | 1,253 |
| 2019-03-15 | $16.00 | $16.00 | 484 |
| 2019-03-14 | $16.00 | $16.00 | 432 |
| 2019-03-13 | $16.00 | $16.00 | 213 |
| 2019-03-12 | $20.00 | $20.00 | 147 |
| 2019-03-11 | $20.00 | $20.00 | 316 |
| 2019-03-08 | $24.00 | $24.00 | 21 |
| 2019-03-07 | $20.00 | $20.00 | 231 |
| 2019-03-06 | $16.00 | $16.00 | 399 |
| 2019-03-05 | $16.00 | $16.00 | 255 |
| 2019-03-04 | $20.00 | $20.00 | 567 |
| 2019-03-01 | $20.00 | $20.00 | 435 |
| 2019-02-28 | $20.00 | $20.00 | 773 |
| 2019-02-27 | $24.00 | $24.00 | 552 |
| 2019-02-26 | $28.00 | $28.00 | 394 |
| 2019-02-25 | $28.00 | $28.00 | 539 |
| 2019-02-22 | $20.00 | $20.00 | 56 |
| 2019-02-21 | $24.00 | $24.00 | 982 |
| 2019-02-20 | $20.00 | $20.00 | 346 |
| 2019-02-19 | $24.00 | $24.00 | 771 |
| 2019-02-15 | $24.00 | $24.00 | 423 |
| 2019-02-14 | $28.00 | $28.00 | 423 |
| 2019-02-13 | $24.00 | $24.00 | 571 |
| 2019-02-12 | $28.00 | $28.00 | 2,228 |
| 2019-02-11 | $24.00 | $24.00 | 346 |
| 2019-02-08 | $36.00 | $36.00 | 434 |
| 2019-02-07 | $36.00 | $36.00 | 927 |
| 2019-02-06 | $24.00 | $24.00 | 155 |
| 2019-02-05 | $16.00 | $16.00 | 339 |
| 2019-02-04 | $16.00 | $16.00 | 389 |
| 2019-02-01 | $20.00 | $20.00 | 427 |
| 2019-01-31 | $20.00 | $20.00 | 117 |
| 2019-01-30 | $28.00 | $28.00 | 18 |
| 2019-01-29 | $16.00 | $16.00 | 0 |
| 2019-01-28 | $16.00 | $16.00 | 11 |
| 2019-01-25 | $20.00 | $20.00 | 117 |
| 2019-01-24 | $20.00 | $20.00 | 161 |
| 2019-01-23 | $24.00 | $24.00 | 245 |
| 2019-01-22 | $32.00 | $32.00 | 246 |
| 2019-01-18 | $32.00 | $32.00 | 24 |
| 2019-01-17 | $36.00 | $36.00 | 0 |
| 2019-01-16 | $36.00 | $36.00 | 11 |
| 2019-01-15 | $64.00 | $64.00 | 0 |
| 2019-01-14 | $40.00 | $40.00 | 162 |
| 2019-01-11 | $36.00 | $36.00 | 35 |
| 2019-01-10 | $36.00 | $36.00 | 0 |
| 2019-01-09 | $36.00 | $36.00 | 136 |
| 2019-01-08 | $32.00 | $32.00 | 42 |
| 2019-01-07 | $28.00 | $28.00 | 74 |
| 2019-01-04 | $40.00 | $40.00 | 76 |
| 2019-01-03 | $40.00 | $40.00 | 78 |
| 2019-01-02 | $40.00 | $40.00 | 33 |