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
- 2013-04-26 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 | $4.69 | $4.69 | 13,900 | — | — |
| 2019-12-30 | $4.60 | $4.60 | 20,000 | — | — |
| 2019-12-27 | $4.75 | $4.75 | 40,900 | — | — |
| 2019-12-26 | $4.98 | $4.98 | 7,900 | — | — |
| 2019-12-24 | $5.00 | $5.00 | 5,200 | — | — |
| 2019-12-23 | $5.09 | $5.09 | 5,500 | — | — |
| 2019-12-20 | $5.13 | $5.13 | 18,100 | — | — |
| 2019-12-19 | $5.19 | $5.19 | 4,000 | — | — |
| 2019-12-18 | $5.16 | $5.16 | 8,700 | — | — |
| 2019-12-17 | $5.20 | $5.20 | 16,500 | — | — |
| 2019-12-16 | $5.31 | $5.31 | 15,900 | — | — |
| 2019-12-13 | $5.08 | $5.08 | 12,800 | — | — |
| 2019-12-12 | $5.10 | $5.10 | 9,000 | — | — |
| 2019-12-11 | $5.21 | $5.21 | 4,200 | — | — |
| 2019-12-10 | $5.20 | $5.20 | 6,300 | — | — |
| 2019-12-09 | $5.01 | $5.01 | 52,100 | — | — |
| 2019-12-06 | $4.85 | $4.85 | 10,100 | — | — |
| 2019-12-05 | $4.90 | $4.90 | 4,800 | — | — |
| 2019-12-04 | $4.82 | $4.82 | 16,400 | — | — |
| 2019-12-03 | $5.09 | $5.09 | 14,100 | — | — |
| 2019-12-02 | $5.00 | $5.00 | 39,600 | — | — |
| 2019-11-29 | $5.10 | $5.10 | 13,500 | — | — |
| 2019-11-27 | $5.10 | $5.10 | 8,000 | — | — |
| 2019-11-26 | $5.27 | $5.27 | 43,100 | — | — |
| 2019-11-25 | $5.48 | $5.48 | 41,700 | — | — |
| 2019-11-22 | $5.17 | $5.17 | 88,800 | — | — |
| 2019-11-21 | $5.78 | $5.78 | 51,400 | — | — |
| 2019-11-20 | $6.02 | $6.02 | 109,600 | — | — |
| 2019-11-19 | $6.03 | $6.03 | 196,200 | — | — |
| 2019-11-18 | $4.99 | $4.99 | 88,200 | — | — |
| 2019-11-15 | $3.92 | $3.92 | 11,100 | — | — |
| 2019-11-14 | $3.91 | $3.91 | 27,300 | — | — |
| 2019-11-13 | $3.42 | $3.42 | 11,300 | — | — |
| 2019-11-12 | $3.47 | $3.47 | 29,900 | — | — |
| 2019-11-11 | $3.90 | $3.90 | 4,900 | — | — |
| 2019-11-08 | $3.37 | $3.37 | 3,200 | — | — |
| 2019-11-07 | $3.30 | $3.30 | 20,000 | — | — |
| 2019-11-06 | $3.33 | $3.33 | 12,700 | — | — |
| 2019-11-05 | $3.44 | $3.44 | 23,900 | — | — |
| 2019-11-04 | $3.55 | $3.55 | 54,700 | — | — |
| 2019-11-01 | $3.34 | $3.34 | 15,500 | — | — |
| 2019-10-31 | $3.25 | $3.25 | 5,100 | — | — |
| 2019-10-30 | $3.31 | $3.31 | 10,900 | — | — |
| 2019-10-29 | $3.28 | $3.28 | 15,000 | — | — |
| 2019-10-28 | $3.36 | $3.36 | 75,500 | — | — |
| 2019-10-25 | $3.40 | $3.40 | 40,700 | — | — |
| 2019-10-24 | $3.42 | $3.42 | 118,800 | — | — |
| 2019-10-23 | $2.95 | $2.95 | 47,600 | — | — |
| 2019-10-22 | $3.00 | $3.00 | 40,400 | — | — |
| 2019-10-21 | $3.10 | $3.10 | 28,600 | — | — |
| 2019-10-18 | $2.90 | $2.90 | 25,200 | — | — |
| 2019-10-17 | $3.11 | $3.11 | 6,400 | — | — |
| 2019-10-16 | $2.76 | $2.76 | 39,300 | — | — |
| 2019-10-15 | $3.32 | $3.32 | 17,700 | — | — |
| 2019-10-14 | $3.35 | $3.35 | 12,200 | — | — |
| 2019-10-11 | $3.57 | $3.57 | 13,000 | — | — |
| 2019-10-10 | $3.37 | $3.37 | 59,200 | — | — |
| 2019-10-09 | $3.43 | $3.43 | 13,600 | — | — |
| 2019-10-08 | $3.59 | $3.59 | 15,600 | — | — |
| 2019-10-07 | $3.50 | $3.50 | 73,200 | — | — |
| 2019-10-04 | $3.72 | $3.72 | 15,300 | — | — |
| 2019-10-03 | $3.90 | $3.90 | 9,800 | — | — |
| 2019-10-02 | $3.63 | $3.63 | 4,500 | — | — |
| 2019-10-01 | $3.73 | $3.73 | 6,300 | — | — |
| 2019-09-30 | $3.87 | $3.87 | 22,800 | — | — |
| 2019-09-27 | $3.78 | $3.78 | 11,200 | — | — |
| 2019-09-26 | $3.93 | $3.93 | 32,900 | — | — |
| 2019-09-25 | $3.97 | $3.97 | 13,300 | — | — |
| 2019-09-24 | $4.08 | $4.08 | 7,800 | — | — |
| 2019-09-23 | $4.15 | $4.15 | 9,200 | — | — |
| 2019-09-20 | $4.29 | $4.29 | 19,700 | — | — |
| 2019-09-19 | $4.27 | $4.27 | 47,300 | — | — |
| 2019-09-18 | $3.92 | $3.92 | 9,700 | — | — |
| 2019-09-17 | $3.96 | $3.96 | 12,400 | — | — |
| 2019-09-16 | $3.92 | $3.92 | 10,300 | — | — |
| 2019-09-13 | $3.97 | $3.97 | 7,500 | — | — |
| 2019-09-12 | $3.95 | $3.95 | 22,700 | — | — |
| 2019-09-11 | $3.94 | $3.94 | 13,400 | — | — |
| 2019-09-10 | $3.98 | $3.98 | 12,600 | — | — |
| 2019-09-09 | $4.12 | $4.12 | 9,000 | — | — |
| 2019-09-06 | $4.15 | $4.15 | 9,000 | — | — |
| 2019-09-05 | $4.40 | $4.40 | 11,300 | — | — |
| 2019-09-04 | $3.95 | $3.95 | 25,400 | — | — |
| 2019-09-03 | $3.79 | $3.79 | 23,300 | — | — |
| 2019-08-30 | $4.09 | $4.09 | 19,000 | — | — |
| 2019-08-29 | $3.99 | $3.99 | 21,100 | — | — |
| 2019-08-28 | $3.90 | $3.90 | 15,200 | — | — |
| 2019-08-27 | $4.20 | $4.20 | 49,800 | — | — |
| 2019-08-26 | $4.88 | $4.88 | 41,500 | — | — |
| 2019-08-23 | $4.41 | $4.41 | 55,300 | — | — |
| 2019-08-22 | $3.93 | $3.93 | 31,400 | — | — |
| 2019-08-21 | $3.77 | $3.77 | 48,800 | — | — |
| 2019-08-20 | $3.90 | $3.90 | 78,000 | — | — |
| 2019-08-19 | $3.97 | $3.97 | 48,400 | — | — |
| 2019-08-16 | $4.25 | $4.25 | 76,700 | — | — |
| 2019-08-15 | $4.50 | $4.50 | 274,100 | — | — |
| 2019-08-14 | $5.50 | $5.50 | 37,400 | — | — |
| 2019-08-13 | $5.50 | $5.50 | 61,300 | — | — |
| 2019-08-12 | $5.97 | $5.97 | 16,800 | — | — |
| 2019-08-09 | $6.14 | $6.14 | 10,800 | — | — |
| 2019-08-08 | $6.01 | $6.01 | 14,500 | — | — |
| 2019-08-07 | $6.23 | $6.23 | 7,600 | — | — |
| 2019-08-06 | $6.10 | $6.10 | 25,700 | — | — |
| 2019-08-05 | $5.90 | $5.90 | 44,300 | — | — |
| 2019-08-02 | $6.25 | $6.25 | 7,100 | — | — |
| 2019-08-01 | $6.16 | $6.16 | 15,500 | — | — |
| 2019-07-31 | $6.09 | $6.09 | 8,400 | — | — |
| 2019-07-30 | $6.14 | $6.14 | 26,500 | — | — |
| 2019-07-29 | $6.41 | $6.41 | 17,400 | — | — |
| 2019-07-26 | $6.50 | $6.50 | 25,200 | — | — |
| 2019-07-25 | $6.55 | $6.55 | 13,900 | — | — |
| 2019-07-24 | $6.60 | $6.60 | 33,700 | — | — |
| 2019-07-23 | $6.87 | $6.87 | 12,000 | — | — |
| 2019-07-22 | $7.07 | $7.07 | 12,100 | — | — |
| 2019-07-19 | $6.95 | $6.95 | 4,600 | — | — |
| 2019-07-18 | $7.00 | $7.00 | 46,800 | — | — |
| 2019-07-17 | $7.49 | $7.49 | 30,200 | — | — |
| 2019-07-16 | $7.12 | $7.12 | 6,100 | — | — |
| 2019-07-15 | $7.24 | $7.24 | 4,900 | — | — |
| 2019-07-12 | $7.27 | $7.27 | 6,600 | — | — |
| 2019-07-11 | $7.28 | $7.28 | 6,400 | — | — |
| 2019-07-10 | $7.37 | $7.37 | 3,300 | — | — |
| 2019-07-09 | $7.48 | $7.48 | 6,300 | — | — |
| 2019-07-08 | $7.26 | $7.26 | 31,700 | — | — |
| 2019-07-05 | $7.86 | $7.86 | 22,900 | — | — |
| 2019-07-03 | $7.84 | $7.84 | 4,300 | — | — |
| 2019-07-02 | $7.84 | $7.84 | 35,800 | — | — |
| 2019-07-01 | $7.97 | $7.97 | 42,200 | — | — |
| 2019-06-28 | $7.90 | $7.90 | 19,200 | — | — |
| 2019-06-27 | $7.67 | $7.67 | 15,700 | — | — |
| 2019-06-26 | $7.45 | $7.45 | 22,500 | — | — |
| 2019-06-25 | $7.20 | $7.20 | 11,900 | — | — |
| 2019-06-24 | $7.50 | $7.50 | 23,500 | — | — |
| 2019-06-21 | $7.69 | $7.69 | 9,900 | — | — |
| 2019-06-20 | $7.50 | $7.50 | 24,900 | — | — |
| 2019-06-19 | $7.64 | $7.64 | 3,700 | — | — |
| 2019-06-18 | $7.64 | $7.64 | 5,100 | — | — |
| 2019-06-17 | $7.70 | $7.70 | 20,800 | — | — |
| 2019-06-14 | $7.35 | $7.35 | 18,400 | — | — |
| 2019-06-13 | $7.90 | $7.90 | 16,000 | — | — |
| 2019-06-12 | $7.73 | $7.73 | 7,700 | — | — |
| 2019-06-11 | $7.94 | $7.94 | 22,000 | — | — |
| 2019-06-10 | $7.50 | $7.50 | 23,300 | — | — |
| 2019-06-07 | $7.34 | $7.34 | 19,200 | — | — |
| 2019-06-06 | $7.25 | $7.25 | 15,600 | — | — |
| 2019-06-05 | $7.20 | $7.20 | 34,700 | — | — |
| 2019-06-04 | $6.99 | $6.99 | 31,900 | — | — |
| 2019-06-03 | $6.53 | $6.53 | 38,100 | — | — |
| 2019-05-31 | $6.15 | $6.15 | 97,200 | — | — |
| 2019-05-30 | $6.34 | $6.34 | 100,200 | — | — |
| 2019-05-29 | $6.88 | $6.88 | 77,400 | — | — |
| 2019-05-28 | $7.45 | $7.45 | 11,200 | — | — |
| 2019-05-24 | $7.47 | $7.47 | 16,400 | — | — |
| 2019-05-23 | $7.75 | $7.75 | 25,900 | — | — |
| 2019-05-22 | $7.99 | $7.99 | 11,700 | — | — |
| 2019-05-21 | $8.04 | $8.04 | 129,200 | — | — |
| 2019-05-20 | $8.63 | $8.63 | 23,300 | — | — |
| 2019-05-17 | $8.75 | $8.75 | 33,000 | — | — |
| 2019-05-16 | $9.47 | $9.47 | 17,500 | — | — |
| 2019-05-15 | $9.02 | $9.02 | 85,100 | — | — |
| 2019-05-14 | $9.95 | $9.95 | 116,700 | — | — |
| 2019-05-13 | $9.71 | $9.71 | 16,200 | — | — |
| 2019-05-10 | $10.03 | $10.03 | 20,400 | — | — |
| 2019-05-09 | $9.98 | $9.98 | 26,400 | — | — |
| 2019-05-08 | $9.90 | $9.90 | 11,100 | — | — |
| 2019-05-07 | $10.07 | $10.07 | 28,600 | — | — |
| 2019-05-06 | $10.05 | $10.05 | 26,500 | — | — |
| 2019-05-03 | $10.40 | $10.40 | 146,700 | — | — |
| 2019-05-02 | $9.62 | $9.62 | 103,900 | — | — |
| 2019-05-01 | $8.77 | $8.77 | 26,200 | — | — |
| 2019-04-30 | $8.52 | $8.52 | 31,200 | — | — |
| 2019-04-29 | $8.44 | $8.44 | 15,900 | — | — |
| 2019-04-26 | $8.58 | $8.58 | 16,800 | — | — |
| 2019-04-25 | $8.56 | $8.56 | 11,600 | — | — |
| 2019-04-24 | $8.66 | $8.66 | 17,500 | — | — |
| 2019-04-23 | $8.57 | $8.57 | 40,800 | — | — |
| 2019-04-22 | $8.55 | $8.55 | 28,600 | — | — |
| 2019-04-18 | $9.00 | $9.00 | 38,300 | — | — |
| 2019-04-17 | $8.90 | $8.90 | 22,300 | — | — |
| 2019-04-16 | $9.11 | $9.11 | 32,700 | — | — |
| 2019-04-15 | $9.63 | $9.63 | 58,400 | — | — |
| 2019-04-12 | $10.28 | $10.28 | 18,300 | — | — |
| 2019-04-11 | $10.20 | $10.20 | 50,300 | — | — |
| 2019-04-10 | $10.01 | $10.01 | 54,200 | — | — |
| 2019-04-09 | $9.55 | $9.55 | 36,900 | — | — |
| 2019-04-08 | $9.95 | $9.95 | 32,900 | — | — |
| 2019-04-05 | $9.49 | $9.49 | 19,600 | — | — |
| 2019-04-04 | $9.10 | $9.10 | 33,800 | — | — |
| 2019-04-03 | $8.56 | $8.56 | 53,600 | — | — |
| 2019-04-02 | $9.10 | $9.10 | 20,600 | — | — |
| 2019-04-01 | $9.10 | $9.10 | 23,300 | — | — |
| 2019-03-29 | $9.01 | $9.01 | 13,100 | — | — |
| 2019-03-28 | $9.08 | $9.08 | 37,900 | — | — |
| 2019-03-27 | $9.23 | $9.23 | 17,300 | — | — |
| 2019-03-26 | $9.54 | $9.54 | 29,200 | — | — |
| 2019-03-25 | $9.10 | $9.10 | 38,000 | — | — |
| 2019-03-22 | $9.55 | $9.55 | 37,000 | — | — |
| 2019-03-21 | $10.01 | $10.01 | 12,600 | — | — |
| 2019-03-20 | $10.26 | $10.26 | 9,300 | — | — |
| 2019-03-19 | $10.32 | $10.32 | 23,900 | — | — |
| 2019-03-18 | $10.20 | $10.20 | 31,600 | — | — |
| 2019-03-15 | $10.62 | $10.62 | 24,000 | — | — |
| 2019-03-14 | $10.87 | $10.87 | 39,400 | — | — |
| 2019-03-13 | $10.29 | $10.29 | 16,900 | — | — |
| 2019-03-12 | $10.09 | $10.09 | 59,900 | — | — |
| 2019-03-11 | $10.28 | $10.28 | 24,300 | — | — |
| 2019-03-08 | $10.15 | $10.15 | 13,000 | — | — |
| 2019-03-07 | $10.32 | $10.32 | 20,500 | — | — |
| 2019-03-06 | $10.10 | $10.10 | 20,100 | — | — |
| 2019-03-05 | $10.40 | $10.40 | 10,200 | — | — |
| 2019-03-04 | $10.50 | $10.50 | 12,900 | — | — |
| 2019-03-01 | $10.55 | $10.55 | 20,700 | — | — |
| 2019-02-28 | $10.66 | $10.66 | 41,500 | — | — |
| 2019-02-27 | $10.75 | $10.75 | 9,900 | — | — |
| 2019-02-26 | $10.83 | $10.83 | 36,400 | — | — |
| 2019-02-25 | $11.10 | $11.10 | 51,300 | — | — |
| 2019-02-22 | $11.30 | $11.30 | 56,700 | — | — |
| 2019-02-21 | $10.90 | $10.90 | 33,300 | — | — |
| 2019-02-20 | $10.70 | $10.70 | 25,800 | — | — |
| 2019-02-19 | $10.46 | $10.46 | 24,900 | — | — |
| 2019-02-15 | $10.39 | $10.39 | 43,900 | — | — |
| 2019-02-14 | $9.65 | $9.65 | 21,600 | — | — |
| 2019-02-13 | $9.76 | $9.76 | 43,800 | — | — |
| 2019-02-12 | $10.00 | $10.00 | 42,300 | — | — |
| 2019-02-11 | $9.90 | $9.90 | 355,300 | — | — |
| 2019-02-08 | $10.99 | $10.99 | 33,800 | — | — |
| 2019-02-07 | $10.55 | $10.55 | 13,500 | — | — |
| 2019-02-06 | $10.70 | $10.70 | 32,500 | — | — |
| 2019-02-05 | $10.42 | $10.42 | 34,300 | — | — |
| 2019-02-04 | $10.01 | $10.01 | 25,200 | — | — |
| 2019-02-01 | $9.85 | $9.85 | 36,400 | — | — |
| 2019-01-31 | $9.85 | $9.85 | 72,700 | — | — |
| 2019-01-30 | $11.00 | $11.00 | 35,500 | — | — |
| 2019-01-29 | $11.18 | $11.18 | 18,200 | — | — |
| 2019-01-28 | $11.46 | $11.46 | 42,700 | — | — |
| 2019-01-25 | $11.85 | $11.85 | 74,900 | — | — |
| 2019-01-24 | $11.20 | $11.20 | 68,900 | — | — |
| 2019-01-23 | $10.80 | $10.80 | 335,400 | — | — |
| 2019-01-22 | $11.25 | $11.25 | 108,900 | — | — |
| 2019-01-18 | $10.80 | $10.80 | 412,700 | — | — |
| 2019-01-17 | $10.21 | $10.21 | 187,800 | — | — |
| 2019-01-16 | $8.99 | $8.99 | 197,200 | — | — |
| 2019-01-15 | $8.25 | $8.25 | 20,100 | — | — |
| 2019-01-14 | $8.18 | $8.18 | 30,500 | — | — |
| 2019-01-11 | $8.15 | $8.15 | 29,700 | — | — |
| 2019-01-10 | $7.54 | $7.54 | 184,300 | — | — |
| 2019-01-09 | $7.92 | $7.92 | 41,600 | — | — |
| 2019-01-08 | $7.32 | $7.32 | 349,300 | — | — |
| 2019-01-07 | $8.90 | $8.90 | 35,500 | — | — |
| 2019-01-04 | $8.54 | $8.54 | 10,800 | — | — |
| 2019-01-03 | $8.56 | $8.56 | 186,900 | — | — |
| 2019-01-02 | $8.50 | $8.50 | 8,900 | — | — |