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
- 2015-04-16 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 | $6.06 | $6.06 | 118,275 | — | — |
| 2019-12-30 | $6.72 | $6.72 | 194,806 | — | — |
| 2019-12-27 | $6.69 | $6.69 | 137,581 | — | — |
| 2019-12-26 | $5.84 | $5.84 | 177,731 | — | — |
| 2019-12-24 | $4.50 | $4.50 | 69,606 | — | — |
| 2019-12-23 | $4.93 | $4.93 | 43,744 | — | — |
| 2019-12-20 | $5.12 | $5.12 | 39,750 | — | — |
| 2019-12-19 | $5.42 | $5.42 | 29,881 | — | — |
| 2019-12-18 | $5.60 | $5.60 | 56,431 | — | — |
| 2019-12-17 | $6.08 | $6.08 | 12,981 | — | — |
| 2019-12-16 | $6.24 | $6.24 | 10,138 | — | — |
| 2019-12-13 | $5.97 | $5.97 | 6,300 | — | — |
| 2019-12-12 | $6.24 | $6.24 | 7,438 | — | — |
| 2019-12-11 | $6.32 | $6.32 | 17,994 | — | — |
| 2019-12-10 | $5.78 | $5.78 | 9,338 | — | — |
| 2019-12-09 | $5.52 | $5.52 | 15,638 | — | — |
| 2019-12-06 | $5.98 | $5.98 | 20,925 | — | — |
| 2019-12-05 | $6.56 | $6.56 | 18,250 | — | — |
| 2019-12-04 | $6.80 | $6.80 | 7,075 | — | — |
| 2019-12-03 | $6.72 | $6.72 | 13,369 | — | — |
| 2019-12-02 | $7.10 | $7.10 | 10,169 | — | — |
| 2019-11-29 | $7.20 | $7.20 | 7,769 | — | — |
| 2019-11-27 | $7.20 | $7.20 | 12,838 | — | — |
| 2019-11-26 | $7.81 | $7.81 | 15,650 | — | — |
| 2019-11-25 | $8.26 | $8.26 | 7,119 | — | — |
| 2019-11-22 | $8.03 | $8.03 | 12,588 | — | — |
| 2019-11-21 | $7.02 | $7.02 | 5,669 | — | — |
| 2019-11-20 | $6.88 | $6.88 | 15,956 | — | — |
| 2019-11-19 | $7.20 | $7.20 | 11,750 | — | — |
| 2019-11-18 | $7.90 | $7.90 | 34,238 | — | — |
| 2019-11-15 | $8.48 | $8.48 | 27,969 | — | — |
| 2019-11-14 | $8.21 | $8.21 | 15,213 | — | — |
| 2019-11-13 | $7.62 | $7.62 | 8,350 | — | — |
| 2019-11-12 | $7.68 | $7.68 | 8,394 | — | — |
| 2019-11-11 | $8.00 | $8.00 | 2,831 | — | — |
| 2019-11-08 | $7.97 | $7.97 | 3,644 | — | — |
| 2019-11-07 | $8.32 | $8.32 | 11,800 | — | — |
| 2019-11-06 | $8.80 | $8.80 | 11,044 | — | — |
| 2019-11-05 | $9.44 | $9.44 | 11,175 | — | — |
| 2019-11-04 | $9.33 | $9.33 | 4,288 | — | — |
| 2019-11-01 | $8.67 | $8.67 | 13,788 | — | — |
| 2019-10-31 | $8.82 | $8.82 | 33,519 | — | — |
| 2019-10-30 | $8.75 | $8.75 | 27,081 | — | — |
| 2019-10-29 | $7.41 | $7.41 | 9,569 | — | — |
| 2019-10-28 | $7.22 | $7.22 | 8,738 | — | — |
| 2019-10-25 | $7.74 | $7.74 | 10,688 | — | — |
| 2019-10-24 | $7.92 | $7.92 | 7,181 | — | — |
| 2019-10-23 | $8.08 | $8.08 | 15,269 | — | — |
| 2019-10-22 | $8.58 | $8.58 | 8,969 | — | — |
| 2019-10-21 | $8.96 | $8.96 | 10,763 | — | — |
| 2019-10-18 | $9.50 | $9.50 | 9,731 | — | — |
| 2019-10-17 | $10.24 | $10.24 | 5,338 | — | — |
| 2019-10-16 | $10.58 | $10.58 | 3,369 | — | — |
| 2019-10-15 | $10.56 | $10.56 | 4,244 | — | — |
| 2019-10-14 | $10.56 | $10.56 | 5,406 | — | — |
| 2019-10-11 | $10.58 | $10.58 | 5,650 | — | — |
| 2019-10-10 | $10.40 | $10.40 | 5,031 | — | — |
| 2019-10-09 | $10.98 | $10.98 | 3,569 | — | — |
| 2019-10-08 | $11.36 | $11.36 | 4,738 | — | — |
| 2019-10-07 | $11.34 | $11.34 | 7,638 | — | — |
| 2019-10-04 | $10.88 | $10.88 | 5,881 | — | — |
| 2019-10-03 | $10.88 | $10.88 | 8,031 | — | — |
| 2019-10-02 | $10.40 | $10.40 | 4,475 | — | — |
| 2019-10-01 | $10.40 | $10.40 | 9,244 | — | — |
| 2019-09-30 | $11.02 | $11.02 | 2,375 | — | — |
| 2019-09-27 | $10.83 | $10.83 | 11,700 | — | — |
| 2019-09-26 | $11.20 | $11.20 | 17,775 | — | — |
| 2019-09-25 | $11.84 | $11.84 | 16,194 | — | — |
| 2019-09-24 | $11.50 | $11.50 | 14,044 | — | — |
| 2019-09-23 | $12.58 | $12.58 | 6,900 | — | — |
| 2019-09-20 | $13.04 | $13.04 | 10,756 | — | — |
| 2019-09-19 | $13.22 | $13.22 | 4,750 | — | — |
| 2019-09-18 | $12.83 | $12.83 | 5,156 | — | — |
| 2019-09-17 | $13.28 | $13.28 | 20,500 | — | — |
| 2019-09-16 | $13.92 | $13.92 | 8,806 | — | — |
| 2019-09-13 | $14.08 | $14.08 | 4,413 | — | — |
| 2019-09-12 | $14.24 | $14.24 | 11,069 | — | — |
| 2019-09-11 | $15.12 | $15.12 | 31,275 | — | — |
| 2019-09-10 | $14.80 | $14.80 | 31,850 | — | — |
| 2019-09-09 | $13.76 | $13.76 | 17,650 | — | — |
| 2019-09-06 | $13.26 | $13.26 | 19,106 | — | — |
| 2019-09-05 | $12.58 | $12.58 | 34,181 | — | — |
| 2019-09-04 | $13.28 | $13.28 | 116,894 | — | — |
| 2019-09-03 | $15.18 | $15.18 | 5,725 | — | — |
| 2019-08-30 | $15.01 | $15.01 | 9,506 | — | — |
| 2019-08-29 | $15.36 | $15.36 | 9,875 | — | — |
| 2019-08-28 | $15.04 | $15.04 | 6,963 | — | — |
| 2019-08-27 | $16.32 | $16.32 | 22,119 | — | — |
| 2019-08-26 | $15.52 | $15.52 | 9,594 | — | — |
| 2019-08-23 | $14.24 | $14.24 | 16,713 | — | — |
| 2019-08-22 | $11.58 | $11.58 | 22,288 | — | — |
| 2019-08-21 | $12.40 | $12.40 | 25,369 | — | — |
| 2019-08-20 | $13.76 | $13.76 | 10,169 | — | — |
| 2019-08-19 | $14.24 | $14.24 | 23,525 | — | — |
| 2019-08-16 | $15.68 | $15.68 | 8,444 | — | — |
| 2019-08-15 | $16.16 | $16.16 | 6,675 | — | — |
| 2019-08-14 | $16.16 | $16.16 | 22,438 | — | — |
| 2019-08-13 | $17.60 | $17.60 | 12,406 | — | — |
| 2019-08-12 | $19.20 | $19.20 | 10,344 | — | — |
| 2019-08-09 | $20.48 | $20.48 | 8,475 | — | — |
| 2019-08-08 | $20.64 | $20.64 | 3,700 | — | — |
| 2019-08-07 | $20.64 | $20.64 | 3,375 | — | — |
| 2019-08-06 | $20.88 | $20.88 | 8,713 | — | — |
| 2019-08-05 | $20.32 | $20.32 | 14,444 | — | — |
| 2019-08-02 | $16.80 | $16.80 | 17,538 | — | — |
| 2019-08-01 | $18.08 | $18.08 | 20,088 | — | — |
| 2019-07-31 | $20.16 | $20.16 | 15,075 | — | — |
| 2019-07-30 | $21.44 | $21.44 | 5,181 | — | — |
| 2019-07-29 | $21.76 | $21.76 | 4,169 | — | — |
| 2019-07-26 | $22.08 | $22.08 | 6,663 | — | — |
| 2019-07-25 | $22.40 | $22.40 | 5,050 | — | — |
| 2019-07-24 | $22.24 | $22.24 | 28,181 | — | — |
| 2019-07-23 | $22.08 | $22.08 | 8,681 | — | — |
| 2019-07-22 | $22.24 | $22.24 | 10,594 | — | — |
| 2019-07-19 | $23.52 | $23.52 | 24,688 | — | — |
| 2019-07-18 | $24.64 | $24.64 | 9,931 | — | — |
| 2019-07-17 | $24.16 | $24.16 | 8,994 | — | — |
| 2019-07-16 | $24.16 | $24.16 | 15,550 | — | — |
| 2019-07-15 | $24.32 | $24.32 | 12,756 | — | — |
| 2019-07-12 | $25.76 | $25.76 | 6,375 | — | — |
| 2019-07-11 | $26.56 | $26.56 | 5,869 | — | — |
| 2019-07-10 | $24.80 | $24.80 | 4,450 | — | — |
| 2019-07-09 | $25.60 | $25.60 | 2,800 | — | — |
| 2019-07-08 | $25.12 | $25.12 | 7,769 | — | — |
| 2019-07-05 | $25.60 | $25.60 | 14,931 | — | — |
| 2019-07-03 | $26.56 | $26.56 | 3,075 | — | — |
| 2019-07-02 | $26.88 | $26.88 | 7,138 | — | — |
| 2019-07-01 | $27.04 | $27.04 | 5,469 | — | — |
| 2019-06-28 | $28.00 | $28.00 | 9,106 | — | — |
| 2019-06-27 | $28.16 | $28.16 | 5,169 | — | — |
| 2019-06-26 | $27.52 | $27.52 | 4,306 | — | — |
| 2019-06-25 | $24.96 | $24.96 | 7,450 | — | — |
| 2019-06-24 | $24.64 | $24.64 | 7,831 | — | — |
| 2019-06-21 | $27.84 | $27.84 | 11,863 | — | — |
| 2019-06-20 | $28.32 | $28.32 | 7,238 | — | — |
| 2019-06-19 | $29.76 | $29.76 | 10,731 | — | — |
| 2019-06-18 | $28.80 | $28.80 | 11,019 | — | — |
| 2019-06-17 | $26.72 | $26.72 | 5,831 | — | — |
| 2019-06-14 | $25.44 | $25.44 | 5,963 | — | — |
| 2019-06-13 | $22.88 | $22.88 | 2,488 | — | — |
| 2019-06-12 | $23.52 | $23.52 | 3,706 | — | — |
| 2019-06-11 | $22.56 | $22.56 | 2,875 | — | — |
| 2019-06-10 | $22.40 | $22.40 | 1,725 | — | — |
| 2019-06-07 | $22.56 | $22.56 | 2,488 | — | — |
| 2019-06-06 | $23.52 | $23.52 | 5,300 | — | — |
| 2019-06-05 | $24.00 | $24.00 | 10,881 | — | — |
| 2019-06-04 | $24.80 | $24.80 | 6,025 | — | — |
| 2019-06-03 | $24.00 | $24.00 | 9,188 | — | — |
| 2019-05-31 | $25.60 | $25.60 | 7,400 | — | — |
| 2019-05-30 | $26.72 | $26.72 | 6,000 | — | — |
| 2019-05-29 | $27.04 | $27.04 | 5,925 | — | — |
| 2019-05-28 | $26.56 | $26.56 | 13,325 | — | — |
| 2019-05-24 | $27.04 | $27.04 | 3,969 | — | — |
| 2019-05-23 | $27.04 | $27.04 | 8,644 | — | — |
| 2019-05-22 | $26.88 | $26.88 | 9,463 | — | — |
| 2019-05-21 | $26.00 | $26.00 | 16,813 | — | — |
| 2019-05-20 | $23.84 | $23.84 | 10,731 | — | — |
| 2019-05-17 | $21.28 | $21.28 | 6,313 | — | — |
| 2019-05-16 | $21.28 | $21.28 | 8,050 | — | — |
| 2019-05-15 | $20.48 | $20.48 | 10,788 | — | — |
| 2019-05-14 | $19.20 | $19.20 | 13,713 | — | — |
| 2019-05-13 | $19.52 | $19.52 | 3,600 | — | — |
| 2019-05-10 | $20.80 | $20.80 | 5,050 | — | — |
| 2019-05-09 | $20.80 | $20.80 | 4,938 | — | — |
| 2019-05-08 | $20.32 | $20.32 | 5,756 | — | — |
| 2019-05-07 | $19.84 | $19.84 | 7,563 | — | — |
| 2019-05-06 | $21.12 | $21.12 | 4,981 | — | — |
| 2019-05-03 | $21.92 | $21.92 | 12,113 | — | — |
| 2019-05-02 | $20.96 | $20.96 | 12,106 | — | — |
| 2019-05-01 | $22.08 | $22.08 | 19,581 | — | — |
| 2019-04-30 | $23.92 | $23.92 | 16,556 | — | — |
| 2019-04-29 | $25.12 | $25.12 | 5,981 | — | — |
| 2019-04-26 | $25.92 | $25.92 | 12,300 | — | — |
| 2019-04-25 | $25.76 | $25.76 | 17,856 | — | — |
| 2019-04-24 | $25.92 | $25.92 | 11,425 | — | — |
| 2019-04-23 | $26.72 | $26.72 | 17,256 | — | — |
| 2019-04-22 | $26.56 | $26.56 | 19,819 | — | — |
| 2019-04-18 | $25.92 | $25.92 | 43,944 | — | — |
| 2019-04-17 | $26.24 | $26.24 | 14,919 | — | — |
| 2019-04-16 | $26.88 | $26.88 | 4,156 | — | — |
| 2019-04-15 | $27.20 | $27.20 | 16,756 | — | — |
| 2019-04-12 | $27.20 | $27.20 | 56,256 | — | — |
| 2019-04-11 | $27.04 | $27.04 | 17,581 | — | — |
| 2019-04-10 | $28.00 | $28.00 | 12,281 | — | — |
| 2019-04-09 | $26.56 | $26.56 | 10,688 | — | — |
| 2019-04-08 | $28.32 | $28.32 | 6,125 | — | — |
| 2019-04-05 | $28.16 | $28.16 | 9,431 | — | — |
| 2019-04-04 | $27.84 | $27.84 | 12,406 | — | — |
| 2019-04-03 | $29.12 | $29.12 | 5,856 | — | — |
| 2019-04-02 | $29.44 | $29.44 | 8,300 | — | — |
| 2019-04-01 | $28.64 | $28.64 | 11,094 | — | — |
| 2019-03-29 | $26.72 | $26.72 | 13,900 | — | — |
| 2019-03-28 | $26.40 | $26.40 | 18,338 | — | — |
| 2019-03-27 | $27.04 | $27.04 | 22,050 | — | — |
| 2019-03-26 | $28.48 | $28.48 | 18,544 | — | — |
| 2019-03-25 | $30.08 | $30.08 | 17,669 | — | — |
| 2019-03-22 | $31.68 | $31.68 | 19,756 | — | — |
| 2019-03-21 | $32.32 | $32.32 | 12,969 | — | — |
| 2019-03-20 | $32.96 | $32.96 | 13,106 | — | — |
| 2019-03-19 | $33.44 | $33.44 | 21,119 | — | — |
| 2019-03-18 | $31.84 | $31.84 | 17,488 | — | — |
| 2019-03-15 | $32.64 | $32.64 | 11,675 | — | — |
| 2019-03-14 | $33.12 | $33.12 | 13,881 | — | — |
| 2019-03-13 | $34.72 | $34.72 | 21,100 | — | — |
| 2019-03-12 | $33.92 | $33.92 | 12,394 | — | — |
| 2019-03-11 | $31.68 | $31.68 | 5,913 | — | — |
| 2019-03-08 | $31.04 | $31.04 | 7,531 | — | — |
| 2019-03-07 | $32.32 | $32.32 | 8,769 | — | — |
| 2019-03-06 | $31.52 | $31.52 | 18,675 | — | — |
| 2019-03-05 | $33.12 | $33.12 | 13,031 | — | — |
| 2019-03-04 | $35.04 | $35.04 | 8,338 | — | — |
| 2019-03-01 | $33.76 | $33.76 | 16,894 | — | — |
| 2019-02-28 | $36.00 | $36.00 | 13,538 | — | — |
| 2019-02-27 | $39.52 | $39.52 | 8,888 | — | — |
| 2019-02-26 | $36.96 | $36.96 | 11,838 | — | — |
| 2019-02-25 | $35.84 | $35.84 | 9,175 | — | — |
| 2019-02-22 | $34.40 | $34.40 | 4,781 | — | — |
| 2019-02-21 | $33.60 | $33.60 | 3,744 | — | — |
| 2019-02-20 | $34.08 | $34.08 | 18,225 | — | — |
| 2019-02-19 | $36.64 | $36.64 | 3,125 | — | — |
| 2019-02-15 | $36.80 | $36.80 | 4,519 | — | — |
| 2019-02-14 | $37.44 | $37.44 | 2,706 | — | — |
| 2019-02-13 | $38.56 | $38.56 | 2,831 | — | — |
| 2019-02-12 | $38.21 | $38.21 | 4,994 | — | — |
| 2019-02-11 | $38.88 | $38.88 | 2,900 | — | — |
| 2019-02-08 | $39.20 | $39.20 | 3,325 | — | — |
| 2019-02-07 | $39.84 | $39.84 | 3,538 | — | — |
| 2019-02-06 | $42.56 | $42.56 | 2,419 | — | — |
| 2019-02-05 | $43.04 | $43.04 | 5,063 | — | — |
| 2019-02-04 | $44.80 | $44.80 | 6,125 | — | — |
| 2019-02-01 | $44.56 | $44.56 | 1,600 | — | — |
| 2019-01-31 | $41.76 | $41.76 | 4,150 | — | — |
| 2019-01-30 | $43.68 | $43.68 | 2,056 | — | — |
| 2019-01-29 | $43.36 | $43.36 | 5,181 | — | — |
| 2019-01-28 | $43.36 | $43.36 | 4,156 | — | — |
| 2019-01-25 | $44.16 | $44.16 | 2,775 | — | — |
| 2019-01-24 | $41.76 | $41.76 | 1,113 | — | — |
| 2019-01-23 | $42.88 | $42.88 | 2,819 | — | — |
| 2019-01-22 | $44.00 | $44.00 | 6,181 | — | — |
| 2019-01-18 | $42.24 | $42.24 | 8,694 | — | — |
| 2019-01-17 | $42.24 | $42.24 | 1,900 | — | — |
| 2019-01-16 | $42.56 | $42.56 | 2,063 | — | — |
| 2019-01-15 | $40.80 | $40.80 | 8,494 | — | — |
| 2019-01-14 | $43.20 | $43.20 | 8,325 | — | — |
| 2019-01-11 | $42.08 | $42.08 | 19,506 | — | — |
| 2019-01-10 | $41.04 | $41.04 | 6,119 | — | — |
| 2019-01-09 | $38.88 | $38.88 | 8,288 | — | — |
| 2019-01-08 | $38.24 | $38.24 | 5,194 | — | — |
| 2019-01-07 | $35.36 | $35.36 | 11,025 | — | — |
| 2019-01-04 | $34.72 | $34.72 | 5,894 | — | — |
| 2019-01-03 | $30.88 | $30.88 | 1,594 | — | — |
| 2019-01-02 | $31.68 | $31.68 | 4,388 | — | — |