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
- 2003-09-04 to 2026-08-27
- 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 | $9.36 | $9.36 | 3,305 |
| 2019-12-30 | $9.02 | $9.02 | 55 |
| 2019-12-27 | $9.06 | $9.06 | 4,845 |
| 2019-12-26 | $8.60 | $8.60 | 3,435 |
| 2019-12-24 | $8.70 | $8.70 | 740 |
| 2019-12-23 | $8.76 | $8.76 | 940 |
| 2019-12-20 | $8.76 | $8.76 | 1,780 |
| 2019-12-19 | $8.80 | $8.80 | 2,385 |
| 2019-12-18 | $8.42 | $8.42 | 0 |
| 2019-12-17 | $8.42 | $8.42 | 2,505 |
| 2019-12-16 | $8.06 | $8.06 | 1,870 |
| 2019-12-13 | $8.06 | $8.06 | 37,955 |
| 2019-12-12 | $7.78 | $7.78 | 22,405 |
| 2019-12-11 | $7.50 | $7.50 | 59,320 |
| 2019-12-10 | $7.74 | $7.74 | 72,110 |
| 2019-12-09 | $7.80 | $7.80 | 179,455 |
| 2019-12-06 | $8.58 | $8.58 | 39,525 |
| 2019-12-05 | $8.40 | $8.40 | 262,580 |
| 2019-12-04 | $8.80 | $8.80 | 3,775 |
| 2019-12-03 | $8.80 | $8.80 | 360 |
| 2019-12-02 | $8.60 | $8.60 | 3,225 |
| 2019-11-29 | $8.60 | $8.60 | 500 |
| 2019-11-27 | $8.40 | $8.40 | 17,455 |
| 2019-11-26 | $8.20 | $8.20 | 665 |
| 2019-11-25 | $7.86 | $7.86 | 41,685 |
| 2019-11-22 | $7.80 | $7.80 | 32,665 |
| 2019-11-21 | $7.00 | $7.00 | 125,140 |
| 2019-11-20 | $7.60 | $7.60 | 21,640 |
| 2019-11-19 | $7.76 | $7.76 | 2,985 |
| 2019-11-18 | $8.16 | $8.16 | 135 |
| 2019-11-15 | $8.14 | $8.14 | 40,305 |
| 2019-11-14 | $8.00 | $8.00 | 135,600 |
| 2019-11-13 | $9.20 | $9.20 | 4,150 |
| 2019-11-12 | $9.06 | $9.06 | 2,400 |
| 2019-11-11 | $9.18 | $9.18 | 4,600 |
| 2019-11-08 | $9.60 | $9.60 | 2,100 |
| 2019-11-07 | $9.40 | $9.40 | 6,410 |
| 2019-11-06 | $9.10 | $9.10 | 250 |
| 2019-11-05 | $9.40 | $9.40 | 5,045 |
| 2019-11-04 | $9.20 | $9.20 | 4,120 |
| 2019-11-01 | $8.78 | $8.78 | 1,285 |
| 2019-10-31 | $8.38 | $8.38 | 600 |
| 2019-10-30 | $8.20 | $8.20 | 2,350 |
| 2019-10-29 | $8.58 | $8.58 | 1,345 |
| 2019-10-28 | $9.24 | $9.24 | 2,190 |
| 2019-10-25 | $8.80 | $8.80 | 161,725 |
| 2019-10-24 | $9.60 | $9.60 | 2,395 |
| 2019-10-23 | $9.94 | $9.94 | 2,065 |
| 2019-10-22 | $9.74 | $9.74 | 1,985 |
| 2019-10-21 | $9.06 | $9.06 | 1,545 |
| 2019-10-18 | $8.60 | $8.60 | 2,285 |
| 2019-10-17 | $8.50 | $8.50 | 26,975 |
| 2019-10-16 | $7.72 | $7.72 | 420 |
| 2019-10-15 | $7.58 | $7.58 | 65 |
| 2019-10-14 | $8.00 | $8.00 | 6,340 |
| 2019-10-11 | $7.86 | $7.86 | 15,760 |
| 2019-10-10 | $8.00 | $8.00 | 2,445 |
| 2019-10-09 | $7.40 | $7.40 | 870 |
| 2019-10-08 | $7.10 | $7.10 | 1,310 |
| 2019-10-07 | $7.50 | $7.50 | 150 |
| 2019-10-04 | $7.20 | $7.20 | 13,800 |
| 2019-10-03 | $7.20 | $7.20 | 5,905 |
| 2019-10-02 | $7.30 | $7.30 | 28,745 |
| 2019-10-01 | $8.10 | $8.10 | 5,930 |
| 2019-09-30 | $8.10 | $8.10 | 27,610 |
| 2019-09-27 | $7.80 | $7.80 | 2,825 |
| 2019-09-26 | $7.80 | $7.80 | 3,645 |
| 2019-09-25 | $7.80 | $7.80 | 855 |
| 2019-09-24 | $8.20 | $8.20 | 1,075 |
| 2019-09-23 | $7.80 | $7.80 | 885 |
| 2019-09-20 | $7.90 | $7.90 | 10,955 |
| 2019-09-19 | $8.22 | $8.22 | 7,520 |
| 2019-09-18 | $8.00 | $8.00 | 6,010 |
| 2019-09-17 | $7.30 | $7.30 | 50 |
| 2019-09-16 | $6.80 | $6.80 | 1,665 |
| 2019-09-13 | $7.30 | $7.30 | 890 |
| 2019-09-12 | $7.00 | $7.00 | 3,501,105 |
| 2019-09-11 | $7.38 | $7.38 | 1,850 |
| 2019-09-10 | $7.00 | $7.00 | 2,810 |
| 2019-09-09 | $6.80 | $6.80 | 0 |
| 2019-09-06 | $6.80 | $6.80 | 1,820 |
| 2019-09-05 | $7.00 | $7.00 | 15,020 |
| 2019-09-04 | $6.84 | $6.84 | 25,020 |
| 2019-09-03 | $6.60 | $6.60 | 575 |
| 2019-08-30 | $6.40 | $6.40 | 0 |
| 2019-08-29 | $6.40 | $6.40 | 3,940 |
| 2019-08-28 | $6.12 | $6.12 | 0 |
| 2019-08-27 | $6.12 | $6.12 | 235 |
| 2019-08-26 | $6.10 | $6.10 | 4,125 |
| 2019-08-23 | $6.00 | $6.00 | 14,615 |
| 2019-08-22 | $5.68 | $5.68 | 2,580 |
| 2019-08-21 | $5.58 | $5.58 | 15 |
| 2019-08-20 | $5.78 | $5.78 | 150 |
| 2019-08-19 | $5.50 | $5.50 | 300 |
| 2019-08-16 | $6.00 | $6.00 | 50 |
| 2019-08-15 | $5.32 | $5.32 | 90 |
| 2019-08-14 | $5.48 | $5.48 | 32,750 |
| 2019-08-13 | $5.84 | $5.84 | 0 |
| 2019-08-12 | $5.84 | $5.84 | 0 |
| 2019-08-09 | $5.84 | $5.84 | 255 |
| 2019-08-08 | $5.66 | $5.66 | 1,510 |
| 2019-08-07 | $5.30 | $5.30 | 5,780 |
| 2019-08-06 | $5.50 | $5.50 | 3,810 |
| 2019-08-05 | $5.00 | $5.00 | 7,320 |
| 2019-08-02 | $5.28 | $5.28 | 975 |
| 2019-08-01 | $5.60 | $5.60 | 450 |
| 2019-07-31 | $6.00 | $6.00 | 1,845 |
| 2019-07-30 | $6.10 | $6.10 | 815 |
| 2019-07-29 | $5.42 | $5.42 | 42,805 |
| 2019-07-26 | $5.60 | $5.60 | 760 |
| 2019-07-25 | $5.80 | $5.80 | 4,875 |
| 2019-07-24 | $5.80 | $5.80 | 50 |
| 2019-07-23 | $5.82 | $5.82 | 480 |
| 2019-07-22 | $6.02 | $6.02 | 50 |
| 2019-07-19 | $6.26 | $6.26 | 1,400 |
| 2019-07-18 | $6.26 | $6.26 | 1,480 |
| 2019-07-17 | $6.40 | $6.40 | 1,800 |
| 2019-07-16 | $5.84 | $5.84 | 10,565 |
| 2019-07-15 | $6.00 | $6.00 | 32,575 |
| 2019-07-12 | $6.10 | $6.10 | 150 |
| 2019-07-11 | $6.28 | $6.28 | 2,235 |
| 2019-07-10 | $6.54 | $6.54 | 575 |
| 2019-07-09 | $6.00 | $6.00 | 690 |
| 2019-07-08 | $6.02 | $6.02 | 60 |
| 2019-07-05 | $6.34 | $6.34 | 4,575 |
| 2019-07-03 | $6.20 | $6.20 | 0 |
| 2019-07-02 | $6.20 | $6.20 | 1,360 |
| 2019-07-01 | $6.50 | $6.50 | 7,420 |
| 2019-06-28 | $6.38 | $6.38 | 115 |
| 2019-06-27 | $5.90 | $5.90 | 1,010 |
| 2019-06-26 | $5.98 | $5.98 | 1,765 |
| 2019-06-25 | $6.30 | $6.30 | 5,145 |
| 2019-06-24 | $5.80 | $5.80 | 90,300 |
| 2019-06-21 | $5.38 | $5.38 | 200 |
| 2019-06-20 | $5.40 | $5.40 | 85 |
| 2019-06-19 | $5.30 | $5.30 | 1,370 |
| 2019-06-18 | $5.30 | $5.30 | 2,555 |
| 2019-06-17 | $5.08 | $5.08 | 370 |
| 2019-06-14 | $5.10 | $5.10 | 0 |
| 2019-06-13 | $5.10 | $5.10 | 0 |
| 2019-06-12 | $5.10 | $5.10 | 270 |
| 2019-06-11 | $5.10 | $5.10 | 1,995 |
| 2019-06-10 | $5.08 | $5.08 | 1,920 |
| 2019-06-07 | $4.98 | $4.98 | 27,685 |
| 2019-06-06 | $5.18 | $5.18 | 1,465 |
| 2019-06-05 | $5.20 | $5.20 | 530 |
| 2019-06-04 | $5.40 | $5.40 | 1,505 |
| 2019-06-03 | $5.40 | $5.40 | 300 |
| 2019-05-31 | $6.14 | $6.14 | 115 |
| 2019-05-30 | $6.20 | $6.20 | 25,920 |
| 2019-05-29 | $6.44 | $6.44 | 1,820 |
| 2019-05-28 | $6.76 | $6.76 | 1,560 |
| 2019-05-24 | $6.96 | $6.96 | 1,265 |
| 2019-05-23 | $6.72 | $6.72 | 3,265 |
| 2019-05-22 | $6.60 | $6.60 | 32,715 |
| 2019-05-21 | $6.80 | $6.80 | 44,535 |
| 2019-05-20 | $6.70 | $6.70 | 1,345 |
| 2019-05-17 | $6.76 | $6.76 | 890 |
| 2019-05-16 | $6.96 | $6.96 | 25,180 |
| 2019-05-15 | $6.06 | $6.06 | 5,270 |
| 2019-05-14 | $5.80 | $5.80 | 1,400 |
| 2019-05-13 | $5.70 | $5.70 | 11,575 |
| 2019-05-10 | $5.72 | $5.72 | 5,440 |
| 2019-05-09 | $5.40 | $5.40 | 6,875 |
| 2019-05-08 | $5.72 | $5.72 | 6,315 |
| 2019-05-07 | $5.56 | $5.56 | 250 |
| 2019-05-06 | $5.66 | $5.66 | 4,885 |
| 2019-05-03 | $5.38 | $5.38 | 10,900 |
| 2019-05-02 | $5.10 | $5.10 | 4,815 |
| 2019-05-01 | $4.60 | $4.60 | 2,840 |
| 2019-04-30 | $5.26 | $5.26 | 360 |
| 2019-04-29 | $5.54 | $5.54 | 1,160 |
| 2019-04-26 | $5.90 | $5.90 | 0 |
| 2019-04-25 | $5.90 | $5.90 | 150 |
| 2019-04-24 | $5.68 | $5.68 | 3,605 |
| 2019-04-23 | $5.80 | $5.80 | 2,500 |
| 2019-04-22 | $5.58 | $5.58 | 640 |
| 2019-04-18 | $5.38 | $5.38 | 2,785 |
| 2019-04-17 | $5.40 | $5.40 | 3,975 |
| 2019-04-16 | $5.40 | $5.40 | 3,905 |
| 2019-04-15 | $4.94 | $4.94 | 9,895 |
| 2019-04-12 | $5.38 | $5.38 | 20,415 |
| 2019-04-11 | $5.74 | $5.74 | 4,420 |
| 2019-04-10 | $5.38 | $5.38 | 29,830 |
| 2019-04-09 | $6.40 | $6.40 | 38,075 |
| 2019-04-08 | $7.60 | $7.60 | 64,820 |
| 2019-04-05 | $4.80 | $4.80 | 11,150 |
| 2019-04-04 | $4.60 | $4.60 | 5,070 |
| 2019-04-03 | $4.44 | $4.44 | 15,110 |
| 2019-04-02 | $4.54 | $4.54 | 15,835 |
| 2019-04-01 | $4.40 | $4.40 | 11,015 |
| 2019-03-29 | $4.40 | $4.40 | 13,590 |
| 2019-03-28 | $4.00 | $4.00 | 2,895 |
| 2019-03-27 | $4.00 | $4.00 | 7,040 |
| 2019-03-26 | $4.00 | $4.00 | 5,905 |
| 2019-03-25 | $3.92 | $3.92 | 7,095 |
| 2019-03-22 | $3.90 | $3.90 | 25,895 |
| 2019-03-21 | $3.58 | $3.58 | 16,680 |
| 2019-03-20 | $2.94 | $2.94 | 3,425 |
| 2019-03-19 | $2.92 | $2.92 | 4,380 |
| 2019-03-18 | $2.72 | $2.72 | 13,030 |
| 2019-03-15 | $3.02 | $3.02 | 13,415 |
| 2019-03-14 | $2.68 | $2.68 | 6,995 |
| 2019-03-13 | $2.20 | $2.20 | 8,210 |
| 2019-03-12 | $2.22 | $2.22 | 1,845 |
| 2019-03-11 | $2.08 | $2.08 | 1,045 |
| 2019-03-08 | $2.00 | $2.00 | 0 |
| 2019-03-07 | $2.00 | $2.00 | 25 |
| 2019-03-06 | $1.96 | $1.96 | 2,550 |
| 2019-03-05 | $2.02 | $2.02 | 0 |
| 2019-03-04 | $2.02 | $2.02 | 1,245 |
| 2019-03-01 | $2.18 | $2.18 | 165 |
| 2019-02-28 | $2.04 | $2.04 | 5,475 |
| 2019-02-27 | $2.14 | $2.14 | 5,055 |
| 2019-02-26 | $2.14 | $2.14 | 10,690 |
| 2019-02-25 | $2.14 | $2.14 | 5,000 |
| 2019-02-22 | $1.92 | $1.92 | 670 |
| 2019-02-21 | $2.02 | $2.02 | 2,660 |
| 2019-02-20 | $2.20 | $2.20 | 46,930 |
| 2019-02-19 | $2.14 | $2.14 | 12,285 |
| 2019-02-15 | $2.24 | $2.24 | 6,885 |
| 2019-02-14 | $2.16 | $2.16 | 7,060 |
| 2019-02-13 | $1.96 | $1.96 | 875 |
| 2019-02-12 | $2.00 | $2.00 | 6,790 |
| 2019-02-11 | $1.94 | $1.94 | 660 |
| 2019-02-08 | $1.94 | $1.94 | 13,505 |
| 2019-02-07 | $1.88 | $1.88 | 5,235 |
| 2019-02-06 | $2.00 | $2.00 | 3,590 |
| 2019-02-05 | $1.94 | $1.94 | 5,335 |
| 2019-02-04 | $2.14 | $2.14 | 4,260 |
| 2019-02-01 | $1.96 | $1.96 | 3,655 |
| 2019-01-31 | $1.90 | $1.90 | 180 |
| 2019-01-30 | $1.86 | $1.86 | 51,105 |
| 2019-01-29 | $2.04 | $2.04 | 8,665 |
| 2019-01-28 | $1.94 | $1.94 | 10,140 |
| 2019-01-25 | $2.00 | $2.00 | 12,235 |
| 2019-01-24 | $1.80 | $1.80 | 5,025 |
| 2019-01-23 | $1.92 | $1.92 | 510 |
| 2019-01-22 | $1.92 | $1.92 | 155 |
| 2019-01-18 | $1.86 | $1.86 | 0 |
| 2019-01-17 | $1.86 | $1.86 | 0 |
| 2019-01-16 | $1.86 | $1.86 | 725 |
| 2019-01-15 | $1.90 | $1.90 | 1,655 |
| 2019-01-14 | $1.74 | $1.74 | 5,420 |
| 2019-01-11 | $1.62 | $1.62 | 0 |
| 2019-01-10 | $1.62 | $1.62 | 7,085 |
| 2019-01-09 | $1.70 | $1.70 | 1,105 |
| 2019-01-08 | $1.60 | $1.60 | 0 |
| 2019-01-07 | $1.60 | $1.60 | 175 |
| 2019-01-04 | $1.30 | $1.30 | 105 |
| 2019-01-03 | $1.20 | $1.20 | 0 |
| 2019-01-02 | $1.20 | $1.20 | 5,985 |