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
- 2018-02-07 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 | $5.67 | $5.66 | 495,600 | — | — |
| 2019-12-30 | $5.81 | $5.80 | 494,600 | — | — |
| 2019-12-27 | $5.96 | $5.95 | 208,600 | — | — |
| 2019-12-26 | $5.93 | $5.93 | 260,000 | — | — |
| 2019-12-24 | $6.03 | $6.02 | 167,600 | — | — |
| 2019-12-23 | $5.98 | $5.98 | 389,600 | — | — |
| 2019-12-20 | $5.86 | $5.86 | 1,621,200 | — | — |
| 2019-12-19 | $5.82 | $5.82 | 173,600 | — | — |
| 2019-12-18 | $5.81 | $5.80 | 257,000 | — | — |
| 2019-12-17 | $5.86 | $5.86 | 257,000 | — | — |
| 2019-12-16 | $5.78 | $5.78 | 463,400 | — | — |
| 2019-12-13 | $6.00 | $6.00 | 360,000 | — | — |
| 2019-12-12 | $5.91 | $5.91 | 402,200 | — | — |
| 2019-12-11 | $5.76 | $5.76 | 242,600 | — | — |
| 2019-12-10 | $5.72 | $5.71 | 231,000 | — | — |
| 2019-12-09 | $5.65 | $5.64 | 356,200 | — | — |
| 2019-12-06 | $5.79 | $5.79 | 419,800 | — | — |
| 2019-12-05 | $5.48 | $5.48 | 424,800 | — | — |
| 2019-12-04 | $5.55 | $5.55 | 363,800 | — | — |
| 2019-12-03 | $5.57 | $5.57 | 422,600 | — | — |
| 2019-12-02 | $5.53 | $5.53 | 540,800 | — | — |
| 2019-11-29 | $5.48 | $5.48 | 264,200 | — | — |
| 2019-11-27 | $5.40 | $5.40 | 462,600 | — | — |
| 2019-11-26 | $5.23 | $5.23 | 398,400 | — | — |
| 2019-11-25 | $5.21 | $5.21 | 559,800 | — | — |
| 2019-11-22 | $4.97 | $4.97 | 476,800 | — | — |
| 2019-11-21 | $4.90 | $4.90 | 377,600 | — | — |
| 2019-11-20 | $4.92 | $4.92 | 433,400 | — | — |
| 2019-11-19 | $4.90 | $4.90 | 252,600 | — | — |
| 2019-11-18 | $4.95 | $4.95 | 302,800 | — | — |
| 2019-11-15 | $4.84 | $4.84 | 474,200 | — | — |
| 2019-11-14 | $4.98 | $4.98 | 493,800 | — | — |
| 2019-11-13 | $5.03 | $5.03 | 476,800 | — | — |
| 2019-11-12 | $4.98 | $4.98 | 325,000 | — | — |
| 2019-11-11 | $4.93 | $4.93 | 314,800 | — | — |
| 2019-11-08 | $4.80 | $4.80 | 554,800 | — | — |
| 2019-11-07 | $4.71 | $4.71 | 424,600 | — | — |
| 2019-11-06 | $4.66 | $4.66 | 197,600 | — | — |
| 2019-11-05 | $4.71 | $4.71 | 292,600 | — | — |
| 2019-11-04 | $4.69 | $4.68 | 212,600 | — | — |
| 2019-11-01 | $4.52 | $4.52 | 200,400 | — | — |
| 2019-10-31 | $4.49 | $4.49 | 215,400 | — | — |
| 2019-10-30 | $4.49 | $4.49 | 185,000 | — | — |
| 2019-10-29 | $4.38 | $4.38 | 152,400 | — | — |
| 2019-10-28 | $4.49 | $4.49 | 190,000 | — | — |
| 2019-10-25 | $4.35 | $4.35 | 243,600 | — | — |
| 2019-10-24 | $4.33 | $4.33 | 190,600 | — | — |
| 2019-10-23 | $4.29 | $4.29 | 257,000 | — | — |
| 2019-10-22 | $4.28 | $4.28 | 169,800 | — | — |
| 2019-10-21 | $4.28 | $4.28 | 154,800 | — | — |
| 2019-10-18 | $4.18 | $4.18 | 250,800 | — | — |
| 2019-10-17 | $4.06 | $4.05 | 244,200 | — | — |
| 2019-10-16 | $4.22 | $4.22 | 164,800 | — | — |
| 2019-10-15 | $4.22 | $4.22 | 169,400 | — | — |
| 2019-10-14 | $4.28 | $4.28 | 118,200 | — | — |
| 2019-10-11 | $4.22 | $4.22 | 269,200 | — | — |
| 2019-10-10 | $4.22 | $4.22 | 169,800 | — | — |
| 2019-10-09 | $4.25 | $4.25 | 273,000 | — | — |
| 2019-10-08 | $4.23 | $4.23 | 227,400 | — | — |
| 2019-10-07 | $4.13 | $4.13 | 230,400 | — | — |
| 2019-10-04 | $4.09 | $4.09 | 175,800 | — | — |
| 2019-10-03 | $3.94 | $3.94 | 330,000 | — | — |
| 2019-10-02 | $4.13 | $4.13 | 176,000 | — | — |
| 2019-10-01 | $4.10 | $4.09 | 238,400 | — | — |
| 2019-09-30 | $4.19 | $4.19 | 265,400 | — | — |
| 2019-09-27 | $4.09 | $4.09 | 143,400 | — | — |
| 2019-09-26 | $4.07 | $4.07 | 246,200 | — | — |
| 2019-09-25 | $4.12 | $4.11 | 555,600 | — | — |
| 2019-09-24 | $4.06 | $4.05 | 340,600 | — | — |
| 2019-09-23 | $4.19 | $4.19 | 454,600 | — | — |
| 2019-09-20 | $4.17 | $4.17 | 1,578,400 | — | — |
| 2019-09-19 | $4.24 | $4.24 | 433,600 | — | — |
| 2019-09-18 | $4.06 | $4.06 | 603,400 | — | — |
| 2019-09-17 | $4.34 | $4.33 | 201,200 | — | — |
| 2019-09-16 | $4.41 | $4.41 | 253,400 | — | — |
| 2019-09-13 | $4.47 | $4.47 | 291,000 | — | — |
| 2019-09-12 | $4.46 | $4.46 | 302,800 | — | — |
| 2019-09-11 | $4.67 | $4.67 | 643,400 | — | — |
| 2019-09-10 | $4.20 | $4.20 | 242,600 | — | — |
| 2019-09-09 | $4.08 | $4.08 | 411,400 | — | — |
| 2019-09-06 | $4.22 | $4.22 | 234,400 | — | — |
| 2019-09-05 | $4.19 | $4.19 | 355,000 | — | — |
| 2019-09-04 | $4.22 | $4.22 | 257,200 | — | — |
| 2019-09-03 | $4.20 | $4.20 | 213,000 | — | — |
| 2019-08-30 | $4.35 | $4.35 | 657,200 | — | — |
| 2019-08-29 | $4.27 | $4.27 | 435,200 | — | — |
| 2019-08-28 | $4.08 | $4.08 | 280,600 | — | — |
| 2019-08-27 | $4.06 | $4.05 | 280,600 | — | — |
| 2019-08-26 | $4.17 | $4.17 | 353,200 | — | — |
| 2019-08-23 | $4.24 | $4.24 | 562,800 | — | — |
| 2019-08-22 | $4.40 | $4.40 | 418,400 | — | — |
| 2019-08-21 | $4.62 | $4.62 | 196,200 | — | — |
| 2019-08-20 | $4.71 | $4.71 | 197,000 | — | — |
| 2019-08-19 | $4.80 | $4.80 | 249,600 | — | — |
| 2019-08-16 | $4.67 | $4.67 | 333,600 | — | — |
| 2019-08-15 | $4.50 | $4.50 | 233,800 | — | — |
| 2019-08-14 | $4.67 | $4.67 | 458,000 | — | — |
| 2019-08-13 | $4.77 | $4.77 | 267,400 | — | — |
| 2019-08-12 | $4.50 | $4.50 | 285,000 | — | — |
| 2019-08-09 | $4.58 | $4.58 | 556,200 | — | — |
| 2019-08-08 | $4.95 | $4.95 | 668,200 | — | — |
| 2019-08-07 | $5.08 | $5.08 | 181,400 | — | — |
| 2019-08-06 | $5.03 | $5.03 | 248,000 | — | — |
| 2019-08-05 | $5.14 | $5.14 | 482,800 | — | — |
| 2019-08-02 | $5.27 | $5.27 | 147,400 | — | — |
| 2019-08-01 | $5.22 | $5.22 | 255,400 | — | — |
| 2019-07-31 | $5.29 | $5.29 | 391,000 | — | — |
| 2019-07-30 | $5.44 | $5.44 | 334,000 | — | — |
| 2019-07-29 | $5.20 | $5.20 | 225,600 | — | — |
| 2019-07-26 | $5.21 | $5.21 | 193,800 | — | — |
| 2019-07-25 | $5.05 | $5.05 | 313,000 | — | — |
| 2019-07-24 | $5.24 | $5.24 | 215,200 | — | — |
| 2019-07-23 | $5.26 | $5.26 | 591,400 | — | — |
| 2019-07-22 | $5.58 | $5.58 | 316,600 | — | — |
| 2019-07-19 | $5.58 | $5.57 | 261,000 | — | — |
| 2019-07-18 | $5.57 | $5.57 | 337,800 | — | — |
| 2019-07-17 | $5.49 | $5.48 | 459,600 | — | — |
| 2019-07-16 | $5.39 | $5.38 | 292,800 | — | — |
| 2019-07-15 | $5.17 | $5.17 | 217,000 | — | — |
| 2019-07-12 | $5.29 | $5.29 | 262,000 | — | — |
| 2019-07-11 | $5.33 | $5.33 | 312,200 | — | — |
| 2019-07-10 | $5.19 | $5.19 | 289,000 | — | — |
| 2019-07-09 | $5.35 | $5.34 | 381,800 | — | — |
| 2019-07-08 | $5.25 | $5.25 | 216,600 | — | — |
| 2019-07-05 | $5.20 | $5.20 | 398,800 | — | — |
| 2019-07-03 | $5.29 | $5.29 | 225,800 | — | — |
| 2019-07-02 | $5.44 | $5.44 | 246,200 | — | — |
| 2019-07-01 | $5.41 | $5.41 | 982,000 | — | — |
| 2019-06-28 | $5.57 | $5.57 | 4,405,000 | — | — |
| 2019-06-27 | $5.33 | $5.32 | 344,600 | — | — |
| 2019-06-26 | $5.13 | $5.13 | 395,200 | — | — |
| 2019-06-25 | $5.39 | $5.38 | 374,800 | — | — |
| 2019-06-24 | $5.57 | $5.57 | 395,600 | — | — |
| 2019-06-21 | $5.58 | $5.58 | 265,000 | — | — |
| 2019-06-20 | $5.74 | $5.73 | 399,400 | — | — |
| 2019-06-19 | $5.60 | $5.60 | 367,200 | — | — |
| 2019-06-18 | $5.41 | $5.41 | 371,200 | — | — |
| 2019-06-17 | $5.25 | $5.25 | 319,400 | — | — |
| 2019-06-14 | $5.19 | $5.19 | 286,400 | — | — |
| 2019-06-13 | $5.40 | $5.40 | 283,800 | — | — |
| 2019-06-12 | $5.23 | $5.22 | 291,400 | — | — |
| 2019-06-11 | $5.28 | $5.28 | 415,200 | — | — |
| 2019-06-10 | $5.60 | $5.59 | 681,800 | — | — |
| 2019-06-07 | $5.84 | $5.84 | 340,000 | — | — |
| 2019-06-06 | $5.52 | $5.52 | 546,000 | — | — |
| 2019-06-05 | $5.60 | $5.60 | 599,600 | — | — |
| 2019-06-04 | $5.06 | $5.06 | 538,000 | — | — |
| 2019-06-03 | $5.03 | $5.03 | 460,400 | — | — |
| 2019-05-31 | $5.10 | $5.10 | 394,200 | — | — |
| 2019-05-30 | $5.09 | $5.09 | 254,800 | — | — |
| 2019-05-29 | $5.19 | $5.19 | 349,400 | — | — |
| 2019-05-28 | $5.34 | $5.34 | 1,986,200 | — | — |
| 2019-05-24 | $5.54 | $5.54 | 389,400 | — | — |
| 2019-05-23 | $6.00 | $6.00 | 554,000 | — | — |
| 2019-05-22 | $6.18 | $6.17 | 461,200 | — | — |
| 2019-05-21 | $6.25 | $6.25 | 723,400 | — | — |
| 2019-05-20 | $5.91 | $5.90 | 601,200 | — | — |
| 2019-05-17 | $5.69 | $5.68 | 667,200 | — | — |
| 2019-05-16 | $5.65 | $5.65 | 583,400 | — | — |
| 2019-05-15 | $5.44 | $5.44 | 470,200 | — | — |
| 2019-05-14 | $5.44 | $5.44 | 685,800 | — | — |
| 2019-05-13 | $5.11 | $5.11 | 335,400 | — | — |
| 2019-05-10 | $4.98 | $4.98 | 303,600 | — | — |
| 2019-05-09 | $4.76 | $4.76 | 415,600 | — | — |
| 2019-05-08 | $4.86 | $4.86 | 152,800 | — | — |
| 2019-05-07 | $4.96 | $4.96 | 401,400 | — | — |
| 2019-05-06 | $5.00 | $5.00 | 386,800 | — | — |
| 2019-05-03 | $5.25 | $5.25 | 144,200 | — | — |
| 2019-05-02 | $5.22 | $5.22 | 409,000 | — | — |
| 2019-05-01 | $5.45 | $5.45 | 169,600 | — | — |
| 2019-04-30 | $5.45 | $5.45 | 311,800 | — | — |
| 2019-04-29 | $5.15 | $5.15 | 204,600 | — | — |
| 2019-04-26 | $5.04 | $5.04 | 239,200 | — | — |
| 2019-04-25 | $5.05 | $5.05 | 171,800 | — | — |
| 2019-04-24 | $5.11 | $5.11 | 121,400 | — | — |
| 2019-04-23 | $5.17 | $5.17 | 122,400 | — | — |
| 2019-04-22 | $5.20 | $5.20 | 96,600 | — | — |
| 2019-04-18 | $5.09 | $5.09 | 115,200 | — | — |
| 2019-04-17 | $4.97 | $4.97 | 251,000 | — | — |
| 2019-04-16 | $4.91 | $4.91 | 192,200 | — | — |
| 2019-04-15 | $4.79 | $4.78 | 212,200 | — | — |
| 2019-04-12 | $4.97 | $4.97 | 156,200 | — | — |
| 2019-04-11 | $5.13 | $5.13 | 284,000 | — | — |
| 2019-04-10 | $5.01 | $5.00 | 105,600 | — | — |
| 2019-04-09 | $5.00 | $5.00 | 115,000 | — | — |
| 2019-04-08 | $5.05 | $5.05 | 175,600 | — | — |
| 2019-04-05 | $5.17 | $5.17 | 126,000 | — | — |
| 2019-04-04 | $5.06 | $5.06 | 243,800 | — | — |
| 2019-04-03 | $5.25 | $5.25 | 104,600 | — | — |
| 2019-04-02 | $5.34 | $5.34 | 126,400 | — | — |
| 2019-04-01 | $5.37 | $5.37 | 136,800 | — | — |
| 2019-03-29 | $5.44 | $5.44 | 220,400 | — | — |
| 2019-03-28 | $5.52 | $5.52 | 185,000 | — | — |
| 2019-03-27 | $5.34 | $5.34 | 157,800 | — | — |
| 2019-03-26 | $5.33 | $5.33 | 188,600 | — | — |
| 2019-03-25 | $5.38 | $5.38 | 204,800 | — | — |
| 2019-03-22 | $5.39 | $5.38 | 329,800 | — | — |
| 2019-03-21 | $5.74 | $5.74 | 263,800 | — | — |
| 2019-03-20 | $5.63 | $5.63 | 272,000 | — | — |
| 2019-03-19 | $5.45 | $5.45 | 293,400 | — | — |
| 2019-03-18 | $5.32 | $5.32 | 338,200 | — | — |
| 2019-03-15 | $5.13 | $5.13 | 373,800 | — | — |
| 2019-03-14 | $4.92 | $4.92 | 184,800 | — | — |
| 2019-03-13 | $4.99 | $4.99 | 168,200 | — | — |
| 2019-03-12 | $5.00 | $5.00 | 178,400 | — | — |
| 2019-03-11 | $4.95 | $4.95 | 147,600 | — | — |
| 2019-03-08 | $4.95 | $4.95 | 173,400 | — | — |
| 2019-03-07 | $5.08 | $5.07 | 243,800 | — | — |
| 2019-03-06 | $5.30 | $5.30 | 169,400 | — | — |
| 2019-03-05 | $5.46 | $5.45 | 143,400 | — | — |
| 2019-03-04 | $5.49 | $5.49 | 253,400 | — | — |
| 2019-03-01 | $5.65 | $5.64 | 190,400 | — | — |
| 2019-02-28 | $5.63 | $5.63 | 132,600 | — | — |
| 2019-02-27 | $5.60 | $5.60 | 207,200 | — | — |
| 2019-02-26 | $5.69 | $5.68 | 142,800 | — | — |
| 2019-02-25 | $5.66 | $5.66 | 381,800 | — | — |
| 2019-02-22 | $5.76 | $5.76 | 224,000 | — | — |
| 2019-02-21 | $5.68 | $5.68 | 234,200 | — | — |
| 2019-02-20 | $5.72 | $5.72 | 138,000 | — | — |
| 2019-02-19 | $5.59 | $5.59 | 234,800 | — | — |
| 2019-02-15 | $5.55 | $5.54 | 343,400 | — | — |
| 2019-02-14 | $5.48 | $5.48 | 195,400 | — | — |
| 2019-02-13 | $5.43 | $5.43 | 122,000 | — | — |
| 2019-02-12 | $5.35 | $5.35 | 103,200 | — | — |
| 2019-02-11 | $5.40 | $5.40 | 210,000 | — | — |
| 2019-02-08 | $5.39 | $5.38 | 220,400 | — | — |
| 2019-02-07 | $5.44 | $5.44 | 155,200 | — | — |
| 2019-02-06 | $5.47 | $5.47 | 68,400 | — | — |
| 2019-02-05 | $5.46 | $5.46 | 225,000 | — | — |
| 2019-02-04 | $5.45 | $5.45 | 309,800 | — | — |
| 2019-02-01 | $5.48 | $5.48 | 184,400 | — | — |
| 2019-01-31 | $5.47 | $5.47 | 346,800 | — | — |
| 2019-01-30 | $5.50 | $5.50 | 434,800 | — | — |
| 2019-01-29 | $5.26 | $5.26 | 198,600 | — | — |
| 2019-01-28 | $5.06 | $5.06 | 274,600 | — | — |
| 2019-01-25 | $5.22 | $5.22 | 146,200 | — | — |
| 2019-01-24 | $5.11 | $5.11 | 272,400 | — | — |
| 2019-01-23 | $4.78 | $4.78 | 318,000 | — | — |
| 2019-01-22 | $5.09 | $5.09 | 208,600 | — | — |
| 2019-01-18 | $5.23 | $5.22 | 300,400 | — | — |
| 2019-01-17 | $5.38 | $5.38 | 442,600 | — | — |
| 2019-01-16 | $5.11 | $5.11 | 377,800 | — | — |
| 2019-01-15 | $4.96 | $4.96 | 206,600 | — | — |
| 2019-01-14 | $4.67 | $4.67 | 875,200 | — | — |
| 2019-01-11 | $4.95 | $4.95 | 979,200 | — | — |
| 2019-01-10 | $4.44 | $4.44 | 1,059,600 | — | — |
| 2019-01-09 | $4.40 | $4.40 | 1,290,600 | — | — |
| 2019-01-08 | $3.85 | $3.85 | 1,114,400 | — | — |
| 2019-01-07 | $3.63 | $3.63 | 587,800 | — | — |
| 2019-01-04 | $3.60 | $3.59 | 414,400 | — | — |
| 2019-01-03 | $3.60 | $3.60 | 300,800 | — | — |
| 2019-01-02 | $3.59 | $3.59 | 284,400 | — | — |