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
- 2017-11-03 to 2026-08-31
- 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 | $2.81 | $2.93 | 64,233 | — | — |
| 2019-12-30 | $2.93 | $3.06 | 59,267 | — | — |
| 2019-12-27 | $2.91 | $3.04 | 79,333 | — | — |
| 2019-12-26 | $2.79 | $2.92 | 23,533 | — | — |
| 2019-12-24 | $2.76 | $2.88 | 48,867 | — | — |
| 2019-12-23 | $2.76 | $2.88 | 426,300 | — | — |
| 2019-12-20 | $2.01 | $2.10 | 63,100 | — | — |
| 2019-12-19 | $1.92 | $2.01 | 79,867 | — | — |
| 2019-12-18 | $1.83 | $1.91 | 20,933 | — | — |
| 2019-12-17 | $1.86 | $1.94 | 37,033 | — | — |
| 2019-12-16 | $1.86 | $1.94 | 36,767 | — | — |
| 2019-12-13 | $1.86 | $1.94 | 28,100 | — | — |
| 2019-12-12 | $1.85 | $1.93 | 33,767 | — | — |
| 2019-12-11 | $1.81 | $1.89 | 18,100 | — | — |
| 2019-12-10 | $1.75 | $1.82 | 39,700 | — | — |
| 2019-12-09 | $1.85 | $1.93 | 72,633 | — | — |
| 2019-12-06 | $1.85 | $1.93 | 18,867 | — | — |
| 2019-12-05 | $1.83 | $1.91 | 12,867 | — | — |
| 2019-12-04 | $1.89 | $1.98 | 42,867 | — | — |
| 2019-12-03 | $1.94 | $2.03 | 99,400 | — | — |
| 2019-12-02 | $1.98 | $2.07 | 225,133 | — | — |
| 2019-11-29 | $1.58 | $1.65 | 17,700 | — | — |
| 2019-11-27 | $1.42 | $1.48 | 17,600 | — | — |
| 2019-11-26 | $1.40 | $1.46 | 17,133 | — | — |
| 2019-11-25 | $1.33 | $1.39 | 61,233 | — | — |
| 2019-11-22 | $1.26 | $1.32 | 58,067 | — | — |
| 2019-11-21 | $1.43 | $1.50 | 23,267 | — | — |
| 2019-11-20 | $1.55 | $1.61 | 23,833 | — | — |
| 2019-11-19 | $1.62 | $1.69 | 75,900 | — | — |
| 2019-11-18 | $1.65 | $1.73 | 71,333 | — | — |
| 2019-11-15 | $2.07 | $2.16 | 24,367 | — | — |
| 2019-11-14 | $1.95 | $2.04 | 16,833 | — | — |
| 2019-11-13 | $2.01 | $2.10 | 17,200 | — | — |
| 2019-11-12 | $2.07 | $2.16 | 29,600 | — | — |
| 2019-11-11 | $1.86 | $1.95 | 17,533 | — | — |
| 2019-11-08 | $1.76 | $1.84 | 32,800 | — | — |
| 2019-11-07 | $1.77 | $1.85 | 60,633 | — | — |
| 2019-11-06 | $1.75 | $1.83 | 34,867 | — | — |
| 2019-11-05 | $1.77 | $1.85 | 77,100 | — | — |
| 2019-11-04 | $1.86 | $1.95 | 71,367 | — | — |
| 2019-11-01 | $2.01 | $2.10 | 213,500 | — | — |
| 2019-10-31 | $2.98 | $3.12 | 75,900 | — | — |
| 2019-10-30 | $3.15 | $3.29 | 24,833 | — | — |
| 2019-10-29 | $3.15 | $3.29 | 20,300 | — | — |
| 2019-10-28 | $3.18 | $3.32 | 22,667 | — | — |
| 2019-10-25 | $3.21 | $3.35 | 17,000 | — | — |
| 2019-10-24 | $3.33 | $3.48 | 30,833 | — | — |
| 2019-10-23 | $3.27 | $3.42 | 29,567 | — | — |
| 2019-10-22 | $3.24 | $3.39 | 19,500 | — | — |
| 2019-10-21 | $3.24 | $3.39 | 63,767 | — | — |
| 2019-10-18 | $3.36 | $3.51 | 55,867 | — | — |
| 2019-10-17 | $3.51 | $3.67 | 184,333 | — | — |
| 2019-10-16 | $4.25 | $4.44 | 42,600 | — | — |
| 2019-10-15 | $4.38 | $4.58 | 35,433 | — | — |
| 2019-10-14 | $4.32 | $4.52 | 26,867 | — | — |
| 2019-10-11 | $4.38 | $4.58 | 51,067 | — | — |
| 2019-10-10 | $4.38 | $4.58 | 34,433 | — | — |
| 2019-10-09 | $4.53 | $4.73 | 42,033 | — | — |
| 2019-10-08 | $4.35 | $4.55 | 39,633 | — | — |
| 2019-10-07 | $4.44 | $4.64 | 42,300 | — | — |
| 2019-10-04 | $4.43 | $4.62 | 34,100 | — | — |
| 2019-10-03 | $4.53 | $4.73 | 37,467 | — | — |
| 2019-10-02 | $4.44 | $4.64 | 40,300 | — | — |
| 2019-10-01 | $4.50 | $4.70 | 35,467 | — | — |
| 2019-09-30 | $4.59 | $4.80 | 18,467 | — | — |
| 2019-09-27 | $4.62 | $4.83 | 20,600 | — | — |
| 2019-09-26 | $4.71 | $4.92 | 18,600 | — | — |
| 2019-09-25 | $4.77 | $4.99 | 18,800 | — | — |
| 2019-09-24 | $4.65 | $4.86 | 33,000 | — | — |
| 2019-09-23 | $4.80 | $5.02 | 24,033 | — | — |
| 2019-09-20 | $4.83 | $5.05 | 26,467 | — | — |
| 2019-09-19 | $4.89 | $5.11 | 26,233 | — | — |
| 2019-09-18 | $5.04 | $5.27 | 61,433 | — | — |
| 2019-09-17 | $4.74 | $4.95 | 86,900 | — | — |
| 2019-09-16 | $5.25 | $5.49 | 59,800 | — | — |
| 2019-09-13 | $5.04 | $5.27 | 65,833 | — | — |
| 2019-09-12 | $4.83 | $5.05 | 35,933 | — | — |
| 2019-09-11 | $4.80 | $5.02 | 63,933 | — | — |
| 2019-09-10 | $4.89 | $5.11 | 64,467 | — | — |
| 2019-09-09 | $4.68 | $4.89 | 35,233 | — | — |
| 2019-09-06 | $4.65 | $4.86 | 49,500 | — | — |
| 2019-09-05 | $4.68 | $4.89 | 48,033 | — | — |
| 2019-09-04 | $4.71 | $4.92 | 28,767 | — | — |
| 2019-09-03 | $4.53 | $4.73 | 235,600 | — | — |
| 2019-08-30 | $5.70 | $5.96 | 76,767 | — | — |
| 2019-08-29 | $6.24 | $6.52 | 35,900 | — | — |
| 2019-08-28 | $6.27 | $6.55 | 50,367 | — | — |
| 2019-08-27 | $6.45 | $6.74 | 52,867 | — | — |
| 2019-08-26 | $6.87 | $7.18 | 67,233 | — | — |
| 2019-08-23 | $7.20 | $7.53 | 71,833 | — | — |
| 2019-08-22 | $7.29 | $7.62 | 56,433 | — | — |
| 2019-08-21 | $7.32 | $7.65 | 62,767 | — | — |
| 2019-08-20 | $7.11 | $7.43 | 56,600 | — | — |
| 2019-08-19 | $7.41 | $7.74 | 67,133 | — | — |
| 2019-08-16 | $7.26 | $7.59 | 79,367 | — | — |
| 2019-08-15 | $7.38 | $7.71 | 78,033 | — | — |
| 2019-08-14 | $7.14 | $7.46 | 71,167 | — | — |
| 2019-08-13 | $7.05 | $7.37 | 93,933 | — | — |
| 2019-08-12 | $6.78 | $7.09 | 71,900 | — | — |
| 2019-08-09 | $6.78 | $7.09 | 70,133 | — | — |
| 2019-08-08 | $6.78 | $7.09 | 65,767 | — | — |
| 2019-08-07 | $6.69 | $6.99 | 61,533 | — | — |
| 2019-08-06 | $6.84 | $7.15 | 67,733 | — | — |
| 2019-08-05 | $6.78 | $7.09 | 54,100 | — | — |
| 2019-08-02 | $6.93 | $7.24 | 68,167 | — | — |
| 2019-08-01 | $6.90 | $7.21 | 66,467 | — | — |
| 2019-07-31 | $6.78 | $7.09 | 46,633 | — | — |
| 2019-07-30 | $6.63 | $6.93 | 51,800 | — | — |
| 2019-07-29 | $6.72 | $7.02 | 70,133 | — | — |
| 2019-07-26 | $6.63 | $6.93 | 60,433 | — | — |
| 2019-07-25 | $6.71 | $7.01 | 74,300 | — | — |
| 2019-07-24 | $6.66 | $6.96 | 70,900 | — | — |
| 2019-07-23 | $6.71 | $7.01 | 70,167 | — | — |
| 2019-07-22 | $6.78 | $7.09 | 64,167 | — | — |
| 2019-07-19 | $6.69 | $6.99 | 86,567 | — | — |
| 2019-07-18 | $6.51 | $6.80 | 72,367 | — | — |
| 2019-07-17 | $6.63 | $6.93 | 129,767 | — | — |
| 2019-07-16 | $7.29 | $7.62 | 68,200 | — | — |
| 2019-07-15 | $7.02 | $7.34 | 46,700 | — | — |
| 2019-07-12 | $7.11 | $7.43 | 47,800 | — | — |
| 2019-07-11 | $6.99 | $7.31 | 40,600 | — | — |
| 2019-07-10 | $7.23 | $7.56 | 33,700 | — | — |
| 2019-07-09 | $7.62 | $7.96 | 64,667 | — | — |
| 2019-07-08 | $7.65 | $8.00 | 58,167 | — | — |
| 2019-07-05 | $7.41 | $7.74 | 55,400 | — | — |
| 2019-07-03 | $7.59 | $7.93 | 82,467 | — | — |
| 2019-07-02 | $7.47 | $7.81 | 43,567 | — | — |
| 2019-07-01 | $7.35 | $7.68 | 46,000 | — | — |
| 2019-06-28 | $7.14 | $7.46 | 66,633 | — | — |
| 2019-06-27 | $6.93 | $7.24 | 58,867 | — | — |
| 2019-06-26 | $6.78 | $7.09 | 39,333 | — | — |
| 2019-06-25 | $6.51 | $6.80 | 74,667 | — | — |
| 2019-06-24 | $6.72 | $7.02 | 52,667 | — | — |
| 2019-06-21 | $6.75 | $7.05 | 44,833 | — | — |
| 2019-06-20 | $6.75 | $7.05 | 92,700 | — | — |
| 2019-06-19 | $7.11 | $7.43 | 47,500 | — | — |
| 2019-06-18 | $7.08 | $7.40 | 76,167 | — | — |
| 2019-06-17 | $7.41 | $7.74 | 81,467 | — | — |
| 2019-06-14 | $7.23 | $7.56 | 45,400 | — | — |
| 2019-06-13 | $7.38 | $7.71 | 69,300 | — | — |
| 2019-06-12 | $6.81 | $7.12 | 52,200 | — | — |
| 2019-06-11 | $6.63 | $6.93 | 36,533 | — | — |
| 2019-06-10 | $6.51 | $6.80 | 39,367 | — | — |
| 2019-06-07 | $6.30 | $6.58 | 40,300 | — | — |
| 2019-06-06 | $6.21 | $6.49 | 36,967 | — | — |
| 2019-06-05 | $6.54 | $6.84 | 53,733 | — | — |
| 2019-06-04 | $6.87 | $7.18 | 110,467 | — | — |
| 2019-06-03 | $7.62 | $7.96 | 71,667 | — | — |
| 2019-05-31 | $7.95 | $8.31 | 74,800 | — | — |
| 2019-05-30 | $8.43 | $8.81 | 73,200 | — | — |
| 2019-05-29 | $8.22 | $8.59 | 71,733 | — | — |
| 2019-05-28 | $8.22 | $8.59 | 67,700 | — | — |
| 2019-05-24 | $8.01 | $8.37 | 63,467 | — | — |
| 2019-05-23 | $7.80 | $8.15 | 78,100 | — | — |
| 2019-05-22 | $7.95 | $8.31 | 64,033 | — | — |
| 2019-05-21 | $8.10 | $8.47 | 66,133 | — | — |
| 2019-05-20 | $8.22 | $8.59 | 50,633 | — | — |
| 2019-05-17 | $8.43 | $8.81 | 39,567 | — | — |
| 2019-05-16 | $8.40 | $8.78 | 56,633 | — | — |
| 2019-05-15 | $8.40 | $8.78 | 43,633 | — | — |
| 2019-05-14 | $8.43 | $8.81 | 72,967 | — | — |
| 2019-05-13 | $8.76 | $9.16 | 45,500 | — | — |
| 2019-05-10 | $9.21 | $9.63 | 72,267 | — | — |
| 2019-05-09 | $8.70 | $9.09 | 39,867 | — | — |
| 2019-05-08 | $8.79 | $9.19 | 58,000 | — | — |
| 2019-05-07 | $8.64 | $9.03 | 70,267 | — | — |
| 2019-05-06 | $8.46 | $8.84 | 61,500 | — | — |
| 2019-05-03 | $8.76 | $9.16 | 45,100 | — | — |
| 2019-05-02 | $8.55 | $8.94 | 40,200 | — | — |
| 2019-05-01 | $8.58 | $8.97 | 35,067 | — | — |
| 2019-04-30 | $8.55 | $8.94 | 35,667 | — | — |
| 2019-04-29 | $8.73 | $9.12 | 51,267 | — | — |
| 2019-04-26 | $8.76 | $9.16 | 52,433 | — | — |
| 2019-04-25 | $8.55 | $8.94 | 63,900 | — | — |
| 2019-04-24 | $8.82 | $9.22 | 59,133 | — | — |
| 2019-04-23 | $8.70 | $9.09 | 83,367 | — | — |
| 2019-04-22 | $8.64 | $9.03 | 67,633 | — | — |
| 2019-04-18 | $8.37 | $8.75 | 75,800 | — | — |
| 2019-04-17 | $8.31 | $8.69 | 190,567 | — | — |
| 2019-04-16 | $9.69 | $10.13 | 101,900 | — | — |
| 2019-04-15 | $9.87 | $10.32 | 126,067 | — | — |
| 2019-04-12 | $10.86 | $11.35 | 96,567 | — | — |
| 2019-04-11 | $10.80 | $11.29 | 97,000 | — | — |
| 2019-04-10 | $11.04 | $11.54 | 144,200 | — | — |
| 2019-04-09 | $10.83 | $11.32 | 89,433 | — | — |
| 2019-04-08 | $10.65 | $11.13 | 95,933 | — | — |
| 2019-04-05 | $10.92 | $11.41 | 96,000 | — | — |
| 2019-04-04 | $10.68 | $11.16 | 85,133 | — | — |
| 2019-04-03 | $10.26 | $10.72 | 106,533 | — | — |
| 2019-04-02 | $10.08 | $10.54 | 84,300 | — | — |
| 2019-04-01 | $10.02 | $10.47 | 108,200 | — | — |
| 2019-03-29 | $10.02 | $10.47 | 249,933 | — | — |
| 2019-03-28 | $8.85 | $9.25 | 66,367 | — | — |
| 2019-03-27 | $8.76 | $9.16 | 104,233 | — | — |
| 2019-03-26 | $8.04 | $8.40 | 93,767 | — | — |
| 2019-03-25 | $7.38 | $7.71 | 63,167 | — | — |
| 2019-03-22 | $7.68 | $8.03 | 46,633 | — | — |
| 2019-03-21 | $7.98 | $8.34 | 38,567 | — | — |
| 2019-03-20 | $7.80 | $8.15 | 36,400 | — | — |
| 2019-03-19 | $7.86 | $8.21 | 68,200 | — | — |
| 2019-03-18 | $8.16 | $8.53 | 63,233 | — | — |
| 2019-03-15 | $8.25 | $8.62 | 80,000 | — | — |
| 2019-03-14 | $8.43 | $8.81 | 107,933 | — | — |
| 2019-03-13 | $9.09 | $9.50 | 62,833 | — | — |
| 2019-03-12 | $8.82 | $9.22 | 73,700 | — | — |
| 2019-03-11 | $8.73 | $9.12 | 68,667 | — | — |
| 2019-03-08 | $8.61 | $9.00 | 60,967 | — | — |
| 2019-03-07 | $9.00 | $9.41 | 71,067 | — | — |
| 2019-03-06 | $9.45 | $9.88 | 83,467 | — | — |
| 2019-03-05 | $9.75 | $10.19 | 153,933 | — | — |
| 2019-03-04 | $10.83 | $11.32 | 188,033 | — | — |
| 2019-03-01 | $11.64 | $12.17 | 84,567 | — | — |
| 2019-02-28 | $11.04 | $11.54 | 135,600 | — | — |
| 2019-02-27 | $10.80 | $11.29 | 149,033 | — | — |
| 2019-02-26 | $11.34 | $11.85 | 174,000 | — | — |
| 2019-02-25 | $11.91 | $12.45 | 315,767 | — | — |
| 2019-02-22 | $10.23 | $10.69 | 121,467 | — | — |
| 2019-02-21 | $9.48 | $9.91 | 70,933 | — | — |
| 2019-02-20 | $9.18 | $9.59 | 78,567 | — | — |
| 2019-02-19 | $8.85 | $9.25 | 62,800 | — | — |
| 2019-02-15 | $8.76 | $9.16 | 60,600 | — | — |
| 2019-02-14 | $8.79 | $9.19 | 59,233 | — | — |
| 2019-02-13 | $8.73 | $9.12 | 58,733 | — | — |
| 2019-02-12 | $8.52 | $8.90 | 58,733 | — | — |
| 2019-02-11 | $8.61 | $9.00 | 62,333 | — | — |
| 2019-02-08 | $8.25 | $8.62 | 44,300 | — | — |
| 2019-02-07 | $8.13 | $8.50 | 63,000 | — | — |
| 2019-02-06 | $8.49 | $8.87 | 61,067 | — | — |
| 2019-02-05 | $8.31 | $8.69 | 59,867 | — | — |
| 2019-02-04 | $7.98 | $8.34 | 58,000 | — | — |
| 2019-02-01 | $7.95 | $8.31 | 54,733 | — | — |
| 2019-01-31 | $8.16 | $8.53 | 58,133 | — | — |
| 2019-01-30 | $7.83 | $8.18 | 55,533 | — | — |
| 2019-01-29 | $7.50 | $7.84 | 45,300 | — | — |
| 2019-01-28 | $7.35 | $7.68 | 68,000 | — | — |
| 2019-01-25 | $7.53 | $7.87 | 64,800 | — | — |
| 2019-01-24 | $7.41 | $7.74 | 122,133 | — | — |
| 2019-01-23 | $8.01 | $8.37 | 53,767 | — | — |
| 2019-01-22 | $8.13 | $8.50 | 60,633 | — | — |
| 2019-01-18 | $8.82 | $9.22 | 97,700 | — | — |
| 2019-01-17 | $8.19 | $8.56 | 51,500 | — | — |
| 2019-01-16 | $8.37 | $8.75 | 144,833 | — | — |
| 2019-01-15 | $8.46 | $8.84 | 268,400 | — | — |
| 2019-01-14 | $7.98 | $8.34 | 130,567 | — | — |
| 2019-01-11 | $8.40 | $8.78 | 156,100 | — | — |
| 2019-01-10 | $8.70 | $9.09 | 263,233 | — | — |
| 2019-01-09 | $8.94 | $9.34 | 277,633 | — | — |
| 2019-01-08 | $9.15 | $9.56 | 408,467 | — | — |
| 2019-01-07 | $8.10 | $8.47 | 159,033 | — | — |
| 2019-01-04 | $7.56 | $7.90 | 99,733 | — | — |
| 2019-01-03 | $7.08 | $7.40 | 90,200 | — | — |
| 2019-01-02 | $6.90 | $7.21 | 223,300 | — | — |