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
- 2010-05-03 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 | $4.66 | $4.66 | 683,000 | — | — |
| 2019-12-30 | $3.92 | $3.92 | 15,400 | — | — |
| 2019-12-27 | $3.99 | $3.99 | 16,500 | — | — |
| 2019-12-26 | $3.92 | $3.92 | 15,800 | — | — |
| 2019-12-24 | $4.08 | $4.08 | 5,900 | — | — |
| 2019-12-23 | $3.98 | $3.98 | 12,300 | — | — |
| 2019-12-20 | $4.09 | $4.09 | 10,100 | — | — |
| 2019-12-19 | $3.94 | $3.94 | 20,100 | — | — |
| 2019-12-18 | $4.03 | $4.03 | 20,500 | — | — |
| 2019-12-17 | $4.05 | $4.05 | 26,100 | — | — |
| 2019-12-16 | $3.94 | $3.94 | 29,600 | — | — |
| 2019-12-13 | $4.15 | $4.15 | 11,200 | — | — |
| 2019-12-12 | $4.19 | $4.19 | 6,600 | — | — |
| 2019-12-11 | $4.24 | $4.24 | 18,300 | — | — |
| 2019-12-10 | $4.35 | $4.35 | 25,500 | — | — |
| 2019-12-09 | $4.28 | $4.28 | 18,600 | — | — |
| 2019-12-06 | $4.23 | $4.23 | 11,500 | — | — |
| 2019-12-05 | $4.26 | $4.26 | 16,600 | — | — |
| 2019-12-04 | $4.33 | $4.33 | 11,300 | — | — |
| 2019-12-03 | $4.56 | $4.56 | 5,100 | — | — |
| 2019-12-02 | $4.57 | $4.57 | 5,100 | — | — |
| 2019-11-29 | $4.58 | $4.58 | 800 | — | — |
| 2019-11-27 | $4.57 | $4.57 | 19,100 | — | — |
| 2019-11-26 | $4.55 | $4.55 | 12,300 | — | — |
| 2019-11-25 | $4.66 | $4.66 | 9,100 | — | — |
| 2019-11-22 | $4.61 | $4.61 | 10,800 | — | — |
| 2019-11-21 | $4.71 | $4.71 | 4,000 | — | — |
| 2019-11-20 | $4.75 | $4.75 | 8,500 | — | — |
| 2019-11-19 | $4.81 | $4.81 | 6,600 | — | — |
| 2019-11-18 | $4.89 | $4.89 | 8,800 | — | — |
| 2019-11-15 | $5.00 | $5.00 | 10,200 | — | — |
| 2019-11-14 | $5.13 | $5.13 | 3,000 | — | — |
| 2019-11-13 | $5.15 | $5.15 | 1,800 | — | — |
| 2019-11-12 | $5.28 | $5.28 | 400 | — | — |
| 2019-11-11 | $5.18 | $5.18 | 700 | — | — |
| 2019-11-08 | $5.35 | $5.35 | 5,400 | — | — |
| 2019-11-07 | $5.10 | $5.10 | 4,600 | — | — |
| 2019-11-06 | $5.30 | $5.30 | 4,800 | — | — |
| 2019-11-05 | $5.34 | $5.34 | 11,400 | — | — |
| 2019-11-04 | $5.18 | $5.18 | 15,300 | — | — |
| 2019-11-01 | $5.32 | $5.32 | 600 | — | — |
| 2019-10-31 | $5.32 | $5.32 | 1,100 | — | — |
| 2019-10-30 | $5.34 | $5.34 | 2,500 | — | — |
| 2019-10-29 | $5.29 | $5.29 | 2,200 | — | — |
| 2019-10-28 | $5.31 | $5.31 | 2,500 | — | — |
| 2019-10-25 | $5.40 | $5.40 | 6,600 | — | — |
| 2019-10-24 | $5.30 | $5.30 | 4,000 | — | — |
| 2019-10-23 | $5.40 | $5.40 | 10,900 | — | — |
| 2019-10-22 | $5.85 | $5.85 | 18,100 | — | — |
| 2019-10-21 | $5.72 | $5.72 | 2,800 | — | — |
| 2019-10-18 | $5.56 | $5.56 | 6,900 | — | — |
| 2019-10-17 | $5.68 | $5.68 | 9,500 | — | — |
| 2019-10-16 | $5.69 | $5.69 | 6,800 | — | — |
| 2019-10-15 | $5.57 | $5.57 | 5,100 | — | — |
| 2019-10-14 | $5.68 | $5.68 | 9,500 | — | — |
| 2019-10-11 | $5.70 | $5.70 | 7,600 | — | — |
| 2019-10-10 | $5.50 | $5.50 | 4,000 | — | — |
| 2019-10-09 | $5.68 | $5.68 | 6,200 | — | — |
| 2019-10-08 | $5.70 | $5.70 | 5,800 | — | — |
| 2019-10-07 | $5.90 | $5.90 | 32,300 | — | — |
| 2019-10-04 | $6.25 | $6.25 | 33,800 | — | — |
| 2019-10-03 | $6.11 | $6.11 | 12,100 | — | — |
| 2019-10-02 | $6.00 | $6.00 | 49,200 | — | — |
| 2019-10-01 | $5.97 | $5.97 | 11,200 | — | — |
| 2019-09-30 | $5.77 | $5.77 | 3,700 | — | — |
| 2019-09-27 | $5.75 | $5.75 | 8,300 | — | — |
| 2019-09-26 | $5.75 | $5.75 | 23,300 | — | — |
| 2019-09-25 | $5.60 | $5.60 | 13,900 | — | — |
| 2019-09-24 | $5.54 | $5.54 | 4,100 | — | — |
| 2019-09-23 | $5.60 | $5.60 | 24,100 | — | — |
| 2019-09-20 | $5.49 | $5.49 | 17,000 | — | — |
| 2019-09-19 | $5.40 | $5.40 | 4,100 | — | — |
| 2019-09-18 | $5.55 | $5.55 | 1,800 | — | — |
| 2019-09-17 | $5.50 | $5.50 | 14,100 | — | — |
| 2019-09-16 | $5.89 | $5.89 | 7,300 | — | — |
| 2019-09-13 | $5.75 | $5.75 | 27,200 | — | — |
| 2019-09-12 | $5.47 | $5.47 | 19,200 | — | — |
| 2019-09-11 | $5.40 | $5.40 | 34,100 | — | — |
| 2019-09-10 | $5.40 | $5.40 | 19,700 | — | — |
| 2019-09-09 | $5.00 | $5.00 | 23,400 | — | — |
| 2019-09-06 | $5.00 | $5.00 | 8,400 | — | — |
| 2019-09-05 | $5.00 | $5.00 | 10,600 | — | — |
| 2019-09-04 | $4.79 | $4.79 | 6,700 | — | — |
| 2019-09-03 | $4.76 | $4.76 | 14,300 | — | — |
| 2019-08-30 | $4.84 | $4.84 | 400 | — | — |
| 2019-08-29 | $4.80 | $4.80 | 3,200 | — | — |
| 2019-08-28 | $5.13 | $5.13 | 3,400 | — | — |
| 2019-08-27 | $4.96 | $4.96 | 26,000 | — | — |
| 2019-08-26 | $4.80 | $4.80 | 8,200 | — | — |
| 2019-08-23 | $4.97 | $4.97 | 1,300 | — | — |
| 2019-08-22 | $5.00 | $5.00 | 10,600 | — | — |
| 2019-08-21 | $4.56 | $4.56 | 60,800 | — | — |
| 2019-08-20 | $5.30 | $5.30 | 27,500 | — | — |
| 2019-08-19 | $5.58 | $5.58 | 7,000 | — | — |
| 2019-08-16 | $5.69 | $5.69 | 4,800 | — | — |
| 2019-08-15 | $5.58 | $5.58 | 9,400 | — | — |
| 2019-08-14 | $5.80 | $5.80 | 28,100 | — | — |
| 2019-08-13 | $5.74 | $5.74 | 30,100 | — | — |
| 2019-08-12 | $6.04 | $6.04 | 11,500 | — | — |
| 2019-08-09 | $5.94 | $5.94 | 11,700 | — | — |
| 2019-08-08 | $5.69 | $5.69 | 9,400 | — | — |
| 2019-08-07 | $6.00 | $6.00 | 24,500 | — | — |
| 2019-08-06 | $6.15 | $6.15 | 25,100 | — | — |
| 2019-08-05 | $5.98 | $5.98 | 13,900 | — | — |
| 2019-08-02 | $5.82 | $5.82 | 2,600 | — | — |
| 2019-08-01 | $5.71 | $5.71 | 16,800 | — | — |
| 2019-07-31 | $5.95 | $5.95 | 31,000 | — | — |
| 2019-07-30 | $6.15 | $6.15 | 45,600 | — | — |
| 2019-07-29 | $5.98 | $5.98 | 84,200 | — | — |
| 2019-07-26 | $6.00 | $6.00 | 18,700 | — | — |
| 2019-07-25 | $5.98 | $5.98 | 18,100 | — | — |
| 2019-07-24 | $5.95 | $5.95 | 8,200 | — | — |
| 2019-07-23 | $5.78 | $5.78 | 3,300 | — | — |
| 2019-07-22 | $5.80 | $5.80 | 22,000 | — | — |
| 2019-07-19 | $5.74 | $5.74 | 8,800 | — | — |
| 2019-07-18 | $5.56 | $5.56 | 15,000 | — | — |
| 2019-07-17 | $5.65 | $5.65 | 22,300 | — | — |
| 2019-07-16 | $5.95 | $5.95 | 6,500 | — | — |
| 2019-07-15 | $5.40 | $5.40 | 28,200 | — | — |
| 2019-07-12 | $5.75 | $5.75 | 53,600 | — | — |
| 2019-07-11 | $5.56 | $5.56 | 27,000 | — | — |
| 2019-07-10 | $5.08 | $5.08 | 7,600 | — | — |
| 2019-07-09 | $4.90 | $4.90 | 6,700 | — | — |
| 2019-07-08 | $4.97 | $4.97 | 16,100 | — | — |
| 2019-07-05 | $4.71 | $4.71 | 28,800 | — | — |
| 2019-07-03 | $4.94 | $4.94 | 9,400 | — | — |
| 2019-07-02 | $5.07 | $5.07 | 15,500 | — | — |
| 2019-07-01 | $4.99 | $4.99 | 11,800 | — | — |
| 2019-06-28 | $4.94 | $4.94 | 17,800 | — | — |
| 2019-06-27 | $5.15 | $5.15 | 5,400 | — | — |
| 2019-06-26 | $5.15 | $5.15 | 6,400 | — | — |
| 2019-06-25 | $5.11 | $5.11 | 25,200 | — | — |
| 2019-06-24 | $5.15 | $5.15 | 26,100 | — | — |
| 2019-06-21 | $5.54 | $5.54 | 52,600 | — | — |
| 2019-06-20 | $5.89 | $5.89 | 76,000 | — | — |
| 2019-06-19 | $5.93 | $5.93 | 32,900 | — | — |
| 2019-06-18 | $5.97 | $5.97 | 76,200 | — | — |
| 2019-06-17 | $5.63 | $5.63 | 60,600 | — | — |
| 2019-06-14 | $5.35 | $5.35 | 15,100 | — | — |
| 2019-06-13 | $5.08 | $5.08 | 6,800 | — | — |
| 2019-06-12 | $4.95 | $4.95 | 14,900 | — | — |
| 2019-06-11 | $4.77 | $4.77 | 1,400 | — | — |
| 2019-06-10 | $4.90 | $4.90 | 10,900 | — | — |
| 2019-06-07 | $4.80 | $4.80 | 4,400 | — | — |
| 2019-06-06 | $4.69 | $4.69 | 24,800 | — | — |
| 2019-06-05 | $5.00 | $5.00 | 13,000 | — | — |
| 2019-06-04 | $5.15 | $5.15 | 18,700 | — | — |
| 2019-06-03 | $5.23 | $5.23 | 11,500 | — | — |
| 2019-05-31 | $5.33 | $5.33 | 33,600 | — | — |
| 2019-05-30 | $5.40 | $5.40 | 12,600 | — | — |
| 2019-05-29 | $5.23 | $5.23 | 9,700 | — | — |
| 2019-05-28 | $5.24 | $5.24 | 39,900 | — | — |
| 2019-05-24 | $5.27 | $5.27 | 5,800 | — | — |
| 2019-05-23 | $5.32 | $5.32 | 11,500 | — | — |
| 2019-05-22 | $5.45 | $5.45 | 14,700 | — | — |
| 2019-05-21 | $5.44 | $5.44 | 20,700 | — | — |
| 2019-05-20 | $5.35 | $5.35 | 17,300 | — | — |
| 2019-05-17 | $5.34 | $5.34 | 20,300 | — | — |
| 2019-05-16 | $5.26 | $5.26 | 9,900 | — | — |
| 2019-05-15 | $5.22 | $5.22 | 6,000 | — | — |
| 2019-05-14 | $5.25 | $5.25 | 12,300 | — | — |
| 2019-05-13 | $5.23 | $5.23 | 36,400 | — | — |
| 2019-05-10 | $5.25 | $5.25 | 11,400 | — | — |
| 2019-05-09 | $5.25 | $5.25 | 31,500 | — | — |
| 2019-05-08 | $5.35 | $5.35 | 9,600 | — | — |
| 2019-05-07 | $5.40 | $5.40 | 20,400 | — | — |
| 2019-05-06 | $5.39 | $5.39 | 16,800 | — | — |
| 2019-05-03 | $5.40 | $5.40 | 42,600 | — | — |
| 2019-05-02 | $5.25 | $5.25 | 18,700 | — | — |
| 2019-05-01 | $5.40 | $5.40 | 24,900 | — | — |
| 2019-04-30 | $5.25 | $5.25 | 27,600 | — | — |
| 2019-04-29 | $5.22 | $5.22 | 28,800 | — | — |
| 2019-04-26 | $5.25 | $5.25 | 16,500 | — | — |
| 2019-04-25 | $5.23 | $5.23 | 15,800 | — | — |
| 2019-04-24 | $5.35 | $5.35 | 39,900 | — | — |
| 2019-04-23 | $5.60 | $5.60 | 50,400 | — | — |
| 2019-04-22 | $5.46 | $5.46 | 14,800 | — | — |
| 2019-04-18 | $5.50 | $5.50 | 67,000 | — | — |
| 2019-04-17 | $5.40 | $5.40 | 47,300 | — | — |
| 2019-04-16 | $5.44 | $5.44 | 312,000 | — | — |
| 2019-04-15 | $8.25 | $8.25 | 1,898 | — | — |
| 2019-04-12 | $8.20 | $8.20 | 1,170 | — | — |
| 2019-04-11 | $8.40 | $8.40 | 1,758 | — | — |
| 2019-04-10 | $8.20 | $8.20 | 9,262 | — | — |
| 2019-04-09 | $8.75 | $8.75 | 2,660 | — | — |
| 2019-04-08 | $9.00 | $9.00 | 1,784 | — | — |
| 2019-04-05 | $8.65 | $8.65 | 1,396 | — | — |
| 2019-04-04 | $9.00 | $9.00 | 2,360 | — | — |
| 2019-04-03 | $9.00 | $9.00 | 1,980 | — | — |
| 2019-04-02 | $9.00 | $9.00 | 1,174 | — | — |
| 2019-04-01 | $8.75 | $8.75 | 7,706 | — | — |
| 2019-03-29 | $9.05 | $9.05 | 972 | — | — |
| 2019-03-28 | $9.50 | $9.50 | 5,884 | — | — |
| 2019-03-27 | $9.25 | $9.25 | 10,020 | — | — |
| 2019-03-26 | $9.80 | $9.80 | 3,434 | — | — |
| 2019-03-25 | $9.10 | $9.10 | 4,768 | — | — |
| 2019-03-22 | $9.80 | $9.80 | 4,008 | — | — |
| 2019-03-21 | $9.20 | $9.20 | 7,076 | — | — |
| 2019-03-20 | $9.50 | $9.50 | 3,266 | — | — |
| 2019-03-19 | $9.05 | $9.05 | 2,012 | — | — |
| 2019-03-18 | $9.50 | $9.50 | 1,096 | — | — |
| 2019-03-15 | $10.00 | $10.00 | 2,130 | — | — |
| 2019-03-14 | $10.00 | $10.00 | 502 | — | — |
| 2019-03-13 | $9.40 | $9.40 | 790 | — | — |
| 2019-03-12 | $10.05 | $10.05 | 3,334 | — | — |
| 2019-03-11 | $10.00 | $10.00 | 124 | — | — |
| 2019-03-08 | $9.75 | $9.75 | 110 | — | — |
| 2019-03-07 | $10.00 | $10.00 | 414 | — | — |
| 2019-03-06 | $10.00 | $10.00 | 3,614 | — | — |
| 2019-03-05 | $9.30 | $9.30 | 226 | — | — |
| 2019-03-04 | $10.25 | $10.25 | 148 | — | — |
| 2019-03-01 | $10.00 | $10.00 | 666 | — | — |
| 2019-02-28 | $9.75 | $9.75 | 480 | — | — |
| 2019-02-27 | $9.75 | $9.75 | 1,142 | — | — |
| 2019-02-26 | $9.80 | $9.80 | 84 | — | — |
| 2019-02-25 | $10.00 | $10.00 | 188 | — | — |
| 2019-02-22 | $10.35 | $10.35 | 1,180 | — | — |
| 2019-02-21 | $10.60 | $10.60 | 912 | — | — |
| 2019-02-20 | $10.00 | $10.00 | 64 | — | — |
| 2019-02-19 | $10.35 | $10.35 | 268 | — | — |
| 2019-02-15 | $10.50 | $10.50 | 1,026 | — | — |
| 2019-02-14 | $10.50 | $10.50 | 724 | — | — |
| 2019-02-13 | $10.90 | $10.90 | 288 | — | — |
| 2019-02-12 | $10.50 | $10.50 | 532 | — | — |
| 2019-02-11 | $11.00 | $11.00 | 850 | — | — |
| 2019-02-08 | $10.30 | $10.30 | 176 | — | — |
| 2019-02-07 | $10.20 | $10.20 | 1,076 | — | — |
| 2019-02-06 | $10.20 | $10.20 | 390 | — | — |
| 2019-02-05 | $9.45 | $9.45 | 170 | — | — |
| 2019-02-04 | $10.00 | $10.00 | 1,438 | — | — |
| 2019-02-01 | $9.30 | $9.30 | 876 | — | — |
| 2019-01-31 | $10.00 | $10.00 | 1,702 | — | — |
| 2019-01-30 | $9.25 | $9.25 | 170 | — | — |
| 2019-01-29 | $9.50 | $9.50 | 172 | — | — |
| 2019-01-28 | $10.00 | $10.00 | 472 | — | — |
| 2019-01-25 | $10.10 | $10.10 | 110 | — | — |
| 2019-01-24 | $10.35 | $10.35 | 212 | — | — |
| 2019-01-23 | $10.10 | $10.10 | 400 | — | — |
| 2019-01-22 | $10.35 | $10.35 | 462 | — | — |
| 2019-01-18 | $10.10 | $10.10 | 720 | — | — |
| 2019-01-17 | $9.75 | $9.75 | 7,336 | — | — |
| 2019-01-16 | $10.00 | $10.00 | 438 | — | — |
| 2019-01-15 | $10.40 | $10.40 | 164 | — | — |
| 2019-01-14 | $9.05 | $9.05 | 244 | — | — |
| 2019-01-11 | $9.95 | $9.95 | 228 | — | — |
| 2019-01-10 | $9.75 | $9.75 | 268 | — | — |
| 2019-01-09 | $9.25 | $9.25 | 1,438 | — | — |
| 2019-01-08 | $9.65 | $9.65 | 644 | — | — |
| 2019-01-07 | $9.75 | $9.75 | 262 | — | — |
| 2019-01-04 | $9.95 | $9.95 | 756 | — | — |
| 2019-01-03 | $10.00 | $10.00 | 238 | — | — |
| 2019-01-02 | $9.50 | $9.50 | 948 | — | — |