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
- 2012-02-03 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 | $2.73 | $2.73 | 92,030 | — | — |
| 2019-12-30 | $2.42 | $2.42 | 39,750 | — | — |
| 2019-12-27 | $2.22 | $2.22 | 86,260 | — | — |
| 2019-12-26 | $2.08 | $2.08 | 38,390 | — | — |
| 2019-12-24 | $2.10 | $2.10 | 19,780 | — | — |
| 2019-12-23 | $2.20 | $2.20 | 66,930 | — | — |
| 2019-12-20 | $2.01 | $2.01 | 61,540 | — | — |
| 2019-12-19 | $2.07 | $2.07 | 56,810 | — | — |
| 2019-12-18 | $2.07 | $2.07 | 78,400 | — | — |
| 2019-12-17 | $2.02 | $2.02 | 57,660 | — | — |
| 2019-12-16 | $2.10 | $2.10 | 201,200 | — | — |
| 2019-12-13 | $3.00 | $3.00 | 28,640 | — | — |
| 2019-12-12 | $3.28 | $3.28 | 35,230 | — | — |
| 2019-12-11 | $3.20 | $3.20 | 33,380 | — | — |
| 2019-12-10 | $3.10 | $3.10 | 22,210 | — | — |
| 2019-12-09 | $3.08 | $3.08 | 19,450 | — | — |
| 2019-12-06 | $2.99 | $2.99 | 25,190 | — | — |
| 2019-12-05 | $3.15 | $3.15 | 13,670 | — | — |
| 2019-12-04 | $3.23 | $3.23 | 31,560 | — | — |
| 2019-12-03 | $3.15 | $3.15 | 36,050 | — | — |
| 2019-12-02 | $2.83 | $2.83 | 34,660 | — | — |
| 2019-11-29 | $2.73 | $2.73 | 44,050 | — | — |
| 2019-11-27 | $2.95 | $2.95 | 73,010 | — | — |
| 2019-11-26 | $2.60 | $2.60 | 22,890 | — | — |
| 2019-11-25 | $2.59 | $2.59 | 82,580 | — | — |
| 2019-11-22 | $2.64 | $2.64 | 158,320 | — | — |
| 2019-11-21 | $3.43 | $3.43 | 243,270 | — | — |
| 2019-11-20 | $5.60 | $5.60 | 9,480 | — | — |
| 2019-11-19 | $5.60 | $5.60 | 15,200 | — | — |
| 2019-11-18 | $6.25 | $6.25 | 27,390 | — | — |
| 2019-11-15 | $6.78 | $6.78 | 148,330 | — | — |
| 2019-11-14 | $6.55 | $6.55 | 5,440 | — | — |
| 2019-11-13 | $6.50 | $6.50 | 14,400 | — | — |
| 2019-11-12 | $5.62 | $5.62 | 26,990 | — | — |
| 2019-11-11 | $6.00 | $6.00 | 7,020 | — | — |
| 2019-11-08 | $6.41 | $6.41 | 6,910 | — | — |
| 2019-11-07 | $6.31 | $6.31 | 14,840 | — | — |
| 2019-11-06 | $6.50 | $6.50 | 1,740 | — | — |
| 2019-11-05 | $6.51 | $6.51 | 3,030 | — | — |
| 2019-11-04 | $6.53 | $6.53 | 5,630 | — | — |
| 2019-11-01 | $6.53 | $6.53 | 22,840 | — | — |
| 2019-10-31 | $6.50 | $6.50 | 3,240 | — | — |
| 2019-10-30 | $6.59 | $6.59 | 3,820 | — | — |
| 2019-10-29 | $6.86 | $6.86 | 4,940 | — | — |
| 2019-10-28 | $7.07 | $7.07 | 5,460 | — | — |
| 2019-10-25 | $6.70 | $6.70 | 9,860 | — | — |
| 2019-10-24 | $6.78 | $6.78 | 20,550 | — | — |
| 2019-10-23 | $7.05 | $7.05 | 6,600 | — | — |
| 2019-10-22 | $7.70 | $7.70 | 5,120 | — | — |
| 2019-10-21 | $7.49 | $7.49 | 7,120 | — | — |
| 2019-10-18 | $7.30 | $7.30 | 22,470 | — | — |
| 2019-10-17 | $7.60 | $7.60 | 23,380 | — | — |
| 2019-10-16 | $8.30 | $8.30 | 10,180 | — | — |
| 2019-10-15 | $8.50 | $8.50 | 45,090 | — | — |
| 2019-10-14 | $8.30 | $8.30 | 144,300 | — | — |
| 2019-10-11 | $7.86 | $7.86 | 2,000 | — | — |
| 2019-10-10 | $7.44 | $7.44 | 6,610 | — | — |
| 2019-10-09 | $7.97 | $7.97 | 2,870 | — | — |
| 2019-10-08 | $7.90 | $7.90 | 18,720 | — | — |
| 2019-10-07 | $8.10 | $8.10 | 10,510 | — | — |
| 2019-10-04 | $8.20 | $8.20 | 79,300 | — | — |
| 2019-10-03 | $8.68 | $8.68 | 37,900 | — | — |
| 2019-10-02 | $6.90 | $6.90 | 17,750 | — | — |
| 2019-10-01 | $6.44 | $6.44 | 710 | — | — |
| 2019-09-30 | $6.42 | $6.42 | 8,220 | — | — |
| 2019-09-27 | $6.68 | $6.68 | 7,010 | — | — |
| 2019-09-26 | $7.19 | $7.19 | 2,030 | — | — |
| 2019-09-25 | $7.20 | $7.20 | 1,360 | — | — |
| 2019-09-24 | $7.28 | $7.28 | 6,450 | — | — |
| 2019-09-23 | $7.80 | $7.80 | 3,640 | — | — |
| 2019-09-20 | $7.81 | $7.81 | 6,300 | — | — |
| 2019-09-19 | $8.20 | $8.20 | 12,720 | — | — |
| 2019-09-18 | $8.00 | $8.00 | 2,960 | — | — |
| 2019-09-17 | $7.51 | $7.51 | 4,340 | — | — |
| 2019-09-16 | $8.46 | $8.46 | 8,390 | — | — |
| 2019-09-13 | $7.82 | $7.82 | 3,710 | — | — |
| 2019-09-12 | $7.50 | $7.50 | 6,200 | — | — |
| 2019-09-11 | $7.40 | $7.40 | 10,790 | — | — |
| 2019-09-10 | $6.85 | $6.85 | 3,930 | — | — |
| 2019-09-09 | $7.00 | $7.00 | 8,160 | — | — |
| 2019-09-06 | $6.63 | $6.63 | 7,840 | — | — |
| 2019-09-05 | $7.00 | $7.00 | 8,920 | — | — |
| 2019-09-04 | $6.99 | $6.99 | 5,100 | — | — |
| 2019-09-03 | $6.70 | $6.70 | 7,690 | — | — |
| 2019-08-30 | $6.58 | $6.58 | 3,010 | — | — |
| 2019-08-29 | $6.56 | $6.56 | 9,380 | — | — |
| 2019-08-28 | $6.52 | $6.52 | 4,790 | — | — |
| 2019-08-27 | $6.56 | $6.56 | 6,960 | — | — |
| 2019-08-26 | $6.70 | $6.70 | 21,950 | — | — |
| 2019-08-23 | $6.30 | $6.30 | 14,120 | — | — |
| 2019-08-22 | $7.41 | $7.41 | 10,910 | — | — |
| 2019-08-21 | $8.15 | $8.15 | 16,600 | — | — |
| 2019-08-20 | $8.15 | $8.15 | 25,910 | — | — |
| 2019-08-19 | $8.11 | $8.11 | 33,290 | — | — |
| 2019-08-16 | $7.00 | $7.00 | 9,790 | — | — |
| 2019-08-15 | $8.00 | $8.00 | 12,570 | — | — |
| 2019-08-14 | $7.80 | $7.80 | 11,650 | — | — |
| 2019-08-13 | $7.38 | $7.38 | 14,280 | — | — |
| 2019-08-12 | $7.19 | $7.19 | 36,720 | — | — |
| 2019-08-09 | $6.30 | $6.30 | 83,650 | — | — |
| 2019-08-08 | $5.26 | $5.26 | 35,900 | — | — |
| 2019-08-07 | $6.33 | $6.33 | 12,620 | — | — |
| 2019-08-06 | $6.80 | $6.80 | 7,890 | — | — |
| 2019-08-05 | $7.81 | $7.81 | 11,220 | — | — |
| 2019-08-02 | $8.10 | $8.10 | 2,230 | — | — |
| 2019-08-01 | $8.30 | $8.30 | 8,890 | — | — |
| 2019-07-31 | $7.92 | $7.92 | 7,540 | — | — |
| 2019-07-30 | $8.12 | $8.12 | 10,610 | — | — |
| 2019-07-29 | $8.40 | $8.40 | 12,160 | — | — |
| 2019-07-26 | $8.30 | $8.30 | 5,920 | — | — |
| 2019-07-25 | $8.50 | $8.50 | 18,740 | — | — |
| 2019-07-24 | $7.95 | $7.95 | 34,250 | — | — |
| 2019-07-23 | $9.12 | $9.12 | 35,340 | — | — |
| 2019-07-22 | $10.40 | $10.40 | 13,980 | — | — |
| 2019-07-19 | $11.10 | $11.10 | 2,320 | — | — |
| 2019-07-18 | $11.40 | $11.40 | 2,620 | — | — |
| 2019-07-17 | $11.80 | $11.80 | 9,360 | — | — |
| 2019-07-16 | $11.70 | $11.70 | 8,650 | — | — |
| 2019-07-15 | $11.50 | $11.50 | 4,210 | — | — |
| 2019-07-12 | $12.20 | $12.20 | 23,130 | — | — |
| 2019-07-11 | $13.55 | $13.55 | 2,500 | — | — |
| 2019-07-10 | $13.20 | $13.20 | 6,380 | — | — |
| 2019-07-09 | $13.60 | $13.60 | 970 | — | — |
| 2019-07-08 | $13.20 | $13.20 | 5,460 | — | — |
| 2019-07-05 | $14.40 | $14.40 | 2,320 | — | — |
| 2019-07-03 | $14.70 | $14.70 | 470 | — | — |
| 2019-07-02 | $14.50 | $14.50 | 4,190 | — | — |
| 2019-07-01 | $15.00 | $15.00 | 5,260 | — | — |
| 2019-06-28 | $13.90 | $13.90 | 6,340 | — | — |
| 2019-06-27 | $13.30 | $13.30 | 1,400 | — | — |
| 2019-06-26 | $14.80 | $14.80 | 11,040 | — | — |
| 2019-06-25 | $15.50 | $15.50 | 1,710 | — | — |
| 2019-06-24 | $15.90 | $15.90 | 3,200 | — | — |
| 2019-06-21 | $15.20 | $15.20 | 1,500 | — | — |
| 2019-06-20 | $15.30 | $15.30 | 1,690 | — | — |
| 2019-06-19 | $15.70 | $15.70 | 2,030 | — | — |
| 2019-06-18 | $16.43 | $16.43 | 1,480 | — | — |
| 2019-06-17 | $16.50 | $16.50 | 4,020 | — | — |
| 2019-06-14 | $17.00 | $17.00 | 250 | — | — |
| 2019-06-13 | $16.40 | $16.40 | 1,860 | — | — |
| 2019-06-12 | $17.00 | $17.00 | 1,860 | — | — |
| 2019-06-11 | $17.30 | $17.30 | 3,230 | — | — |
| 2019-06-10 | $17.50 | $17.50 | 4,990 | — | — |
| 2019-06-07 | $17.00 | $17.00 | 2,080 | — | — |
| 2019-06-06 | $17.80 | $17.80 | 1,590 | — | — |
| 2019-06-05 | $17.90 | $17.90 | 2,600 | — | — |
| 2019-06-04 | $17.70 | $17.70 | 2,630 | — | — |
| 2019-06-03 | $17.30 | $17.30 | 5,170 | — | — |
| 2019-05-31 | $18.00 | $18.00 | 4,780 | — | — |
| 2019-05-30 | $18.40 | $18.40 | 7,630 | — | — |
| 2019-05-29 | $18.90 | $18.90 | 7,000 | — | — |
| 2019-05-28 | $18.40 | $18.40 | 2,780 | — | — |
| 2019-05-24 | $18.40 | $18.40 | 5,530 | — | — |
| 2019-05-23 | $19.00 | $19.00 | 10,960 | — | — |
| 2019-05-22 | $16.90 | $16.90 | 5,360 | — | — |
| 2019-05-21 | $17.40 | $17.40 | 1,950 | — | — |
| 2019-05-20 | $16.40 | $16.40 | 10,390 | — | — |
| 2019-05-17 | $17.90 | $17.90 | 14,280 | — | — |
| 2019-05-16 | $16.79 | $16.79 | 14,580 | — | — |
| 2019-05-15 | $17.60 | $17.60 | 2,250 | — | — |
| 2019-05-14 | $17.80 | $17.80 | 6,760 | — | — |
| 2019-05-13 | $18.30 | $18.30 | 5,860 | — | — |
| 2019-05-10 | $19.10 | $19.10 | 15,820 | — | — |
| 2019-05-09 | $19.50 | $19.50 | 25,630 | — | — |
| 2019-05-08 | $20.50 | $20.50 | 53,400 | — | — |
| 2019-05-07 | $19.30 | $19.30 | 1,810 | — | — |
| 2019-05-06 | $18.70 | $18.70 | 1,460 | — | — |
| 2019-05-03 | $19.20 | $19.20 | 1,050 | — | — |
| 2019-05-02 | $19.50 | $19.50 | 2,460 | — | — |
| 2019-05-01 | $19.50 | $19.50 | 1,570 | — | — |
| 2019-04-30 | $19.80 | $19.80 | 190 | — | — |
| 2019-04-29 | $19.70 | $19.70 | 1,020 | — | — |
| 2019-04-26 | $19.40 | $19.40 | 2,360 | — | — |
| 2019-04-25 | $19.90 | $19.90 | 1,080 | — | — |
| 2019-04-24 | $19.90 | $19.90 | 2,660 | — | — |
| 2019-04-23 | $19.85 | $19.85 | 1,060 | — | — |
| 2019-04-22 | $19.80 | $19.80 | 4,120 | — | — |
| 2019-04-18 | $19.90 | $19.90 | 770 | — | — |
| 2019-04-17 | $19.80 | $19.80 | 4,090 | — | — |
| 2019-04-16 | $19.90 | $19.90 | 13,730 | — | — |
| 2019-04-15 | $19.90 | $19.90 | 18,750 | — | — |
| 2019-04-12 | $19.80 | $19.80 | 6,000 | — | — |
| 2019-04-11 | $19.00 | $19.00 | 1,100 | — | — |
| 2019-04-10 | $19.20 | $19.20 | 810 | — | — |
| 2019-04-09 | $19.40 | $19.40 | 1,380 | — | — |
| 2019-04-08 | $19.70 | $19.70 | 4,800 | — | — |
| 2019-04-05 | $19.30 | $19.30 | 2,290 | — | — |
| 2019-04-04 | $20.00 | $20.00 | 1,780 | — | — |
| 2019-04-03 | $19.80 | $19.80 | 3,730 | — | — |
| 2019-04-02 | $19.90 | $19.90 | 5,550 | — | — |
| 2019-04-01 | $20.00 | $20.00 | 15,080 | — | — |
| 2019-03-29 | $19.70 | $19.70 | 2,100 | — | — |
| 2019-03-28 | $19.90 | $19.90 | 2,010 | — | — |
| 2019-03-27 | $20.00 | $20.00 | 2,080 | — | — |
| 2019-03-26 | $19.80 | $19.80 | 3,690 | — | — |
| 2019-03-25 | $20.00 | $20.00 | 6,430 | — | — |
| 2019-03-22 | $19.80 | $19.80 | 1,060 | — | — |
| 2019-03-21 | $19.80 | $19.80 | 2,600 | — | — |
| 2019-03-20 | $19.80 | $19.80 | 2,760 | — | — |
| 2019-03-19 | $19.30 | $19.30 | 1,710 | — | — |
| 2019-03-18 | $19.70 | $19.70 | 5,250 | — | — |
| 2019-03-15 | $19.00 | $19.00 | 3,630 | — | — |
| 2019-03-14 | $19.60 | $19.60 | 4,900 | — | — |
| 2019-03-13 | $20.00 | $20.00 | 10,850 | — | — |
| 2019-03-12 | $19.60 | $19.60 | 3,940 | — | — |
| 2019-03-11 | $20.00 | $20.00 | 3,000 | — | — |
| 2019-03-08 | $20.00 | $20.00 | 1,120 | — | — |
| 2019-03-07 | $19.90 | $19.90 | 1,380 | — | — |
| 2019-03-06 | $20.60 | $20.60 | 2,300 | — | — |
| 2019-03-05 | $20.60 | $20.60 | 4,430 | — | — |
| 2019-03-04 | $21.00 | $21.00 | 6,800 | — | — |
| 2019-03-01 | $20.50 | $20.50 | 3,820 | — | — |
| 2019-02-28 | $20.90 | $20.90 | 2,490 | — | — |
| 2019-02-27 | $20.40 | $20.40 | 2,290 | — | — |
| 2019-02-26 | $20.40 | $20.40 | 1,210 | — | — |
| 2019-02-25 | $20.90 | $20.90 | 3,880 | — | — |
| 2019-02-22 | $21.00 | $21.00 | 2,820 | — | — |
| 2019-02-21 | $20.50 | $20.50 | 530 | — | — |
| 2019-02-20 | $20.60 | $20.60 | 790 | — | — |
| 2019-02-19 | $20.80 | $20.80 | 3,980 | — | — |
| 2019-02-15 | $20.30 | $20.30 | 18,570 | — | — |
| 2019-02-14 | $22.00 | $22.00 | 3,880 | — | — |
| 2019-02-13 | $23.20 | $23.20 | 5,260 | — | — |
| 2019-02-12 | $22.30 | $22.30 | 520 | — | — |
| 2019-02-11 | $22.20 | $22.20 | 900 | — | — |
| 2019-02-08 | $22.80 | $22.80 | 4,990 | — | — |
| 2019-02-07 | $24.20 | $24.20 | 2,230 | — | — |
| 2019-02-06 | $24.30 | $24.30 | 1,970 | — | — |
| 2019-02-05 | $24.00 | $24.00 | 1,160 | — | — |
| 2019-02-04 | $24.30 | $24.30 | 2,370 | — | — |
| 2019-02-01 | $24.10 | $24.10 | 1,220 | — | — |
| 2019-01-31 | $25.00 | $25.00 | 1,160 | — | — |
| 2019-01-30 | $24.90 | $24.90 | 960 | — | — |
| 2019-01-29 | $24.60 | $24.60 | 370 | — | — |
| 2019-01-28 | $24.70 | $24.70 | 730 | — | — |
| 2019-01-25 | $24.30 | $24.30 | 2,360 | — | — |
| 2019-01-24 | $25.70 | $25.70 | 5,480 | — | — |
| 2019-01-23 | $26.00 | $26.00 | 2,250 | — | — |
| 2019-01-22 | $24.70 | $24.70 | 7,640 | — | — |
| 2019-01-18 | $26.30 | $26.30 | 1,840 | — | — |
| 2019-01-17 | $25.50 | $25.50 | 27,890 | — | — |
| 2019-01-16 | $26.00 | $26.00 | 1,260 | — | — |
| 2019-01-15 | $24.80 | $24.80 | 6,880 | — | — |
| 2019-01-14 | $23.90 | $23.90 | 1,650 | — | — |
| 2019-01-11 | $24.00 | $24.00 | 2,890 | — | — |
| 2019-01-10 | $22.20 | $22.20 | 1,410 | — | — |
| 2019-01-09 | $24.10 | $24.10 | 1,480 | — | — |
| 2019-01-08 | $24.60 | $24.60 | 660 | — | — |
| 2019-01-07 | $24.30 | $24.30 | 1,050 | — | — |
| 2019-01-04 | $24.40 | $24.40 | 9,760 | — | — |
| 2019-01-03 | $24.16 | $24.16 | 4,270 | — | — |
| 2019-01-02 | $22.90 | $22.90 | 290 | — | — |