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
- 2001-05-30 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 | $2.57 | $2.57 | 2,934 |
| 2019-12-30 | $2.57 | $2.57 | 1,790 |
| 2019-12-27 | $3.51 | $3.51 | 280 |
| 2019-12-26 | $3.51 | $3.51 | 316 |
| 2019-12-24 | $2.70 | $2.70 | 4,017 |
| 2019-12-23 | $2.70 | $2.70 | 388 |
| 2019-12-20 | $3.11 | $3.11 | 4,690 |
| 2019-12-19 | $2.97 | $2.97 | 1,949 |
| 2019-12-18 | $4.05 | $4.05 | 100 |
| 2019-12-17 | $4.08 | $4.08 | 2,891 |
| 2019-12-16 | $3.11 | $3.11 | 1,777 |
| 2019-12-13 | $3.92 | $3.92 | 1,045 |
| 2019-12-12 | $5.20 | $5.20 | 33 |
| 2019-12-11 | $4.19 | $4.19 | 136 |
| 2019-12-10 | $4.05 | $4.05 | 321 |
| 2019-12-09 | $4.86 | $4.86 | 660 |
| 2019-12-06 | $5.20 | $5.20 | 2,694 |
| 2019-12-05 | $4.05 | $4.05 | 576 |
| 2019-12-04 | $3.85 | $3.85 | 378 |
| 2019-12-03 | $4.05 | $4.05 | 2,617 |
| 2019-12-02 | $5.27 | $5.27 | 150 |
| 2019-11-29 | $5.40 | $5.40 | 0 |
| 2019-11-27 | $5.40 | $5.40 | 223 |
| 2019-11-26 | $4.32 | $4.32 | 129 |
| 2019-11-25 | $5.94 | $5.94 | 1,045 |
| 2019-11-22 | $4.32 | $4.32 | 103 |
| 2019-11-21 | $4.73 | $4.73 | 1,439 |
| 2019-11-20 | $5.27 | $5.27 | 4,403 |
| 2019-11-19 | $4.32 | $4.32 | 2,694 |
| 2019-11-18 | $9.86 | $9.86 | 39 |
| 2019-11-15 | $10.80 | $10.80 | 91 |
| 2019-11-14 | $11.21 | $11.21 | 0 |
| 2019-11-13 | $11.21 | $11.21 | 53 |
| 2019-11-12 | $11.48 | $11.48 | 782 |
| 2019-11-11 | $11.75 | $11.75 | 156 |
| 2019-11-08 | $12.15 | $12.15 | 73 |
| 2019-11-07 | $11.48 | $11.48 | 45 |
| 2019-11-06 | $8.91 | $8.91 | 66 |
| 2019-11-05 | $12.56 | $12.56 | 20 |
| 2019-11-04 | $10.13 | $10.13 | 114 |
| 2019-11-01 | $10.80 | $10.80 | 412 |
| 2019-10-31 | $8.78 | $8.78 | 61 |
| 2019-10-30 | $9.45 | $9.45 | 484 |
| 2019-10-29 | $11.75 | $11.75 | 5,658 |
| 2019-10-28 | $18.90 | $18.90 | 677 |
| 2019-10-25 | $13.50 | $13.50 | 584 |
| 2019-10-24 | $8.78 | $8.78 | 127 |
| 2019-10-23 | $7.56 | $7.56 | 1 |
| 2019-10-22 | $8.26 | $8.26 | 70 |
| 2019-10-21 | $9.32 | $9.32 | 2 |
| 2019-10-18 | $8.84 | $8.84 | 0 |
| 2019-10-17 | $8.84 | $8.84 | 6 |
| 2019-10-16 | $12.68 | $12.68 | 0 |
| 2019-10-15 | $9.86 | $9.86 | 20 |
| 2019-10-14 | $7.56 | $7.56 | 6 |
| 2019-10-11 | $7.70 | $7.70 | 35 |
| 2019-10-10 | $12.15 | $12.15 | 8 |
| 2019-10-09 | $10.13 | $10.13 | 1,873 |
| 2019-10-08 | $9.11 | $9.11 | 1 |
| 2019-10-07 | $6.75 | $6.75 | 234 |
| 2019-10-04 | $7.56 | $7.56 | 0 |
| 2019-10-03 | $7.56 | $7.56 | 0 |
| 2019-10-02 | $7.56 | $7.56 | 255 |
| 2019-10-01 | $7.56 | $7.56 | 61 |
| 2019-09-30 | $7.97 | $7.97 | 0 |
| 2019-09-27 | $8.10 | $8.10 | 0 |
| 2019-09-26 | $8.10 | $8.10 | 233 |
| 2019-09-25 | $8.78 | $8.78 | 0 |
| 2019-09-24 | $8.78 | $8.78 | 79 |
| 2019-09-23 | $11.80 | $11.80 | 149 |
| 2019-09-20 | $8.10 | $8.10 | 1,662 |
| 2019-09-19 | $9.45 | $9.45 | 829 |
| 2019-09-18 | $9.45 | $9.45 | 433 |
| 2019-09-17 | $8.78 | $8.78 | 259 |
| 2019-09-16 | $13.23 | $13.23 | 880 |
| 2019-09-13 | $8.10 | $8.10 | 57 |
| 2019-09-12 | $9.32 | $9.32 | 139 |
| 2019-09-11 | $9.45 | $9.45 | 66 |
| 2019-09-10 | $8.40 | $8.40 | 110 |
| 2019-09-09 | $12.15 | $12.15 | 7 |
| 2019-09-06 | $12.15 | $12.15 | 54 |
| 2019-09-05 | $10.30 | $10.30 | 0 |
| 2019-09-04 | $10.80 | $10.80 | 94 |
| 2019-09-03 | $10.13 | $10.13 | 23 |
| 2019-08-30 | $10.13 | $10.13 | 0 |
| 2019-08-29 | $13.50 | $13.50 | 29 |
| 2019-08-28 | $13.50 | $13.50 | 28 |
| 2019-08-27 | $13.50 | $13.50 | 22 |
| 2019-08-26 | $13.50 | $13.50 | 37 |
| 2019-08-23 | $13.50 | $13.50 | 155 |
| 2019-08-22 | $18.09 | $18.09 | 212 |
| 2019-08-21 | $27.00 | $27.00 | 40 |
| 2019-08-20 | $27.00 | $27.00 | 36 |
| 2019-08-19 | $28.35 | $28.35 | 2 |
| 2019-08-16 | $33.75 | $33.75 | 22 |
| 2019-08-15 | $32.40 | $32.40 | 29 |
| 2019-08-14 | $32.40 | $32.40 | 19 |
| 2019-08-13 | $40.50 | $40.50 | 2 |
| 2019-08-12 | $40.50 | $40.50 | 11 |
| 2019-08-09 | $43.20 | $43.20 | 16 |
| 2019-08-08 | $54.00 | $54.00 | 0 |
| 2019-08-07 | $54.00 | $54.00 | 37 |
| 2019-08-06 | $54.00 | $54.00 | 8 |
| 2019-08-05 | $46.22 | $46.22 | 0 |
| 2019-08-02 | $54.00 | $54.00 | 0 |
| 2019-08-01 | $54.00 | $54.00 | 7 |
| 2019-07-31 | $56.70 | $56.70 | 16 |
| 2019-07-30 | $60.75 | $60.75 | 13 |
| 2019-07-29 | $56.70 | $56.70 | 16 |
| 2019-07-26 | $66.64 | $66.64 | 20 |
| 2019-07-25 | $65.48 | $65.48 | 7 |
| 2019-07-24 | $65.48 | $65.48 | 0 |
| 2019-07-23 | $65.48 | $65.48 | 15 |
| 2019-07-22 | $93.15 | $93.15 | 0 |
| 2019-07-19 | $93.15 | $93.15 | 24 |
| 2019-07-18 | $94.34 | $94.34 | 0 |
| 2019-07-17 | $94.34 | $94.34 | 0 |
| 2019-07-16 | $94.34 | $94.34 | 0 |
| 2019-07-15 | $94.34 | $94.34 | 18 |
| 2019-07-12 | $94.50 | $94.50 | 0 |
| 2019-07-11 | $94.50 | $94.50 | 0 |
| 2019-07-10 | $135.00 | $135.00 | 2 |
| 2019-07-09 | $135.00 | $135.00 | 4 |
| 2019-07-08 | $100.58 | $100.58 | 2 |
| 2019-07-05 | $114.08 | $114.08 | 0 |
| 2019-07-03 | $135.00 | $135.00 | 0 |
| 2019-07-02 | $135.00 | $135.00 | 1 |
| 2019-07-01 | $135.00 | $135.00 | 0 |
| 2019-06-28 | $100.58 | $100.58 | 1 |
| 2019-06-27 | $135.00 | $135.00 | 0 |
| 2019-06-26 | $135.00 | $135.00 | 4 |
| 2019-06-25 | $93.15 | $93.15 | 6 |
| 2019-06-24 | $93.15 | $93.15 | 0 |
| 2019-06-21 | $93.15 | $93.15 | 0 |
| 2019-06-20 | $93.15 | $93.15 | 1 |
| 2019-06-19 | $93.15 | $93.15 | 0 |
| 2019-06-18 | $93.15 | $93.15 | 21 |
| 2019-06-17 | $96.50 | $96.50 | 3 |
| 2019-06-14 | $95.92 | $95.92 | 2 |
| 2019-06-13 | $81.00 | $81.00 | 0 |
| 2019-06-12 | $81.00 | $81.00 | 0 |
| 2019-06-11 | $81.00 | $81.00 | 0 |
| 2019-06-10 | $81.00 | $81.00 | 0 |
| 2019-06-07 | $81.00 | $81.00 | 0 |
| 2019-06-06 | $81.00 | $81.00 | 0 |
| 2019-06-05 | $108.00 | $108.00 | 0 |
| 2019-06-04 | $108.00 | $108.00 | 0 |
| 2019-06-03 | $91.37 | $91.37 | 0 |
| 2019-05-31 | $91.37 | $91.37 | 2 |
| 2019-05-30 | $147.15 | $147.15 | 16 |
| 2019-05-29 | $174.15 | $174.15 | 0 |
| 2019-05-28 | $174.15 | $174.15 | 0 |
| 2019-05-24 | $174.15 | $174.15 | 0 |
| 2019-05-23 | $174.15 | $174.15 | 7 |
| 2019-05-22 | $135.00 | $135.00 | 8 |
| 2019-05-21 | $109.35 | $109.35 | 0 |
| 2019-05-20 | $109.35 | $109.35 | 1 |
| 2019-05-17 | $175.50 | $175.50 | 0 |
| 2019-05-16 | $175.50 | $175.50 | 0 |
| 2019-05-15 | $174.15 | $174.15 | 14 |
| 2019-05-14 | $174.15 | $174.15 | 1 |
| 2019-05-13 | $162.00 | $162.00 | 11 |
| 2019-05-10 | $162.00 | $162.00 | 1 |
| 2019-05-09 | $135.00 | $135.00 | 4 |
| 2019-05-08 | $135.00 | $135.00 | 14 |
| 2019-05-07 | $148.50 | $148.50 | 0 |
| 2019-05-06 | $148.50 | $148.50 | 0 |
| 2019-05-03 | $148.50 | $148.50 | 3 |
| 2019-05-02 | $202.50 | $202.50 | 20 |
| 2019-05-01 | $188.87 | $188.87 | 28 |
| 2019-04-30 | $202.50 | $202.50 | 4 |
| 2019-04-29 | $121.50 | $121.50 | 21 |
| 2019-04-26 | $114.14 | $114.14 | 19 |
| 2019-04-25 | $172.80 | $172.80 | 3 |
| 2019-04-24 | $160.65 | $160.65 | 1 |
| 2019-04-23 | $135.00 | $135.00 | 0 |
| 2019-04-22 | $113.40 | $113.40 | 0 |
| 2019-04-18 | $161.19 | $161.19 | 2 |
| 2019-04-17 | $121.50 | $121.50 | 0 |
| 2019-04-16 | $121.50 | $121.50 | 0 |
| 2019-04-15 | $121.50 | $121.50 | 4 |
| 2019-04-12 | $121.50 | $121.50 | 5 |
| 2019-04-11 | $160.52 | $160.52 | 0 |
| 2019-04-10 | $131.96 | $131.96 | 0 |
| 2019-04-09 | $195.75 | $195.75 | 39 |
| 2019-04-08 | $202.50 | $202.50 | 0 |
| 2019-04-05 | $202.50 | $202.50 | 15 |
| 2019-04-04 | $202.50 | $202.50 | 26 |
| 2019-04-03 | $202.50 | $202.50 | 54 |
| 2019-04-02 | $140.40 | $140.40 | 5 |
| 2019-04-01 | $82.35 | $82.35 | 36 |
| 2019-03-29 | $108.00 | $108.00 | 35 |
| 2019-03-28 | $74.25 | $74.25 | 8 |
| 2019-03-27 | $94.50 | $94.50 | 22 |
| 2019-03-26 | $44.96 | $44.96 | 10 |
| 2019-03-25 | $94.50 | $94.50 | 0 |
| 2019-03-22 | $94.50 | $94.50 | 0 |
| 2019-03-21 | $94.50 | $94.50 | 18 |
| 2019-03-20 | $60.75 | $60.75 | 5 |
| 2019-03-19 | $60.75 | $60.75 | 0 |
| 2019-03-18 | $60.75 | $60.75 | 10 |
| 2019-03-15 | $67.50 | $67.50 | 7 |
| 2019-03-14 | $81.00 | $81.00 | 18 |
| 2019-03-13 | $103.95 | $103.95 | 7 |
| 2019-03-12 | $74.25 | $74.25 | 37 |
| 2019-03-11 | $106.65 | $106.65 | 19 |
| 2019-03-08 | $54.00 | $54.00 | 0 |
| 2019-03-07 | $54.00 | $54.00 | 0 |
| 2019-03-06 | $54.00 | $54.00 | 0 |
| 2019-03-05 | $54.00 | $54.00 | 0 |
| 2019-03-04 | $54.00 | $54.00 | 0 |
| 2019-03-01 | $74.25 | $74.25 | 0 |
| 2019-02-28 | $74.25 | $74.25 | 2 |
| 2019-02-27 | $74.25 | $74.25 | 27 |
| 2019-02-26 | $41.99 | $41.99 | 3 |
| 2019-02-25 | $67.50 | $67.50 | 203 |
| 2019-02-22 | $85.05 | $85.05 | 1 |
| 2019-02-21 | $83.70 | $83.70 | 4 |
| 2019-02-20 | $108.18 | $108.18 | 4 |
| 2019-02-19 | $108.00 | $108.00 | 1 |
| 2019-02-15 | $114.75 | $114.75 | 0 |
| 2019-02-14 | $84.38 | $84.38 | 11 |
| 2019-02-13 | $90.25 | $90.25 | 3 |
| 2019-02-12 | $86.00 | $86.00 | 1 |
| 2019-02-11 | $81.00 | $81.00 | 0 |
| 2019-02-08 | $82.76 | $82.76 | 0 |
| 2019-02-07 | $87.14 | $87.14 | 0 |
| 2019-02-06 | $81.00 | $81.00 | 24 |
| 2019-02-05 | $81.14 | $81.14 | 26 |
| 2019-02-04 | $87.75 | $87.75 | 0 |
| 2019-02-01 | $85.05 | $85.05 | 24 |
| 2019-01-31 | $95.85 | $95.85 | 68 |
| 2019-01-30 | $97.20 | $97.20 | 41 |
| 2019-01-29 | $135.00 | $135.00 | 7 |
| 2019-01-28 | $108.00 | $108.00 | 16 |
| 2019-01-25 | $153.90 | $153.90 | 10 |
| 2019-01-24 | $132.30 | $132.30 | 52 |
| 2019-01-23 | $94.64 | $94.64 | 9 |
| 2019-01-22 | $121.50 | $121.50 | 53 |
| 2019-01-18 | $119.25 | $119.25 | 0 |
| 2019-01-17 | $119.25 | $119.25 | 1 |
| 2019-01-16 | $162.00 | $162.00 | 0 |
| 2019-01-15 | $162.00 | $162.00 | 3 |
| 2019-01-14 | $164.16 | $164.16 | 3 |
| 2019-01-11 | $135.00 | $135.00 | 0 |
| 2019-01-10 | $135.00 | $135.00 | 0 |
| 2019-01-09 | $135.00 | $135.00 | 9 |
| 2019-01-08 | $94.50 | $94.50 | 0 |
| 2019-01-07 | $87.75 | $87.75 | 1 |
| 2019-01-04 | $87.75 | $87.75 | 0 |
| 2019-01-03 | $167.27 | $167.27 | 1 |
| 2019-01-02 | $135.95 | $135.95 | 0 |