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
- 2018-02-01 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 | $6.00 | $6.00 | 184,300 | — | — |
| 2019-12-30 | $6.00 | $6.00 | 571,800 | — | — |
| 2019-12-27 | $5.68 | $5.68 | 485,500 | — | — |
| 2019-12-26 | $6.01 | $6.01 | 311,300 | — | — |
| 2019-12-24 | $5.97 | $5.97 | 357,200 | — | — |
| 2019-12-23 | $5.83 | $5.83 | 326,800 | — | — |
| 2019-12-20 | $5.40 | $5.40 | 442,600 | — | — |
| 2019-12-19 | $5.35 | $5.35 | 368,600 | — | — |
| 2019-12-18 | $5.16 | $5.16 | 623,100 | — | — |
| 2019-12-17 | $5.10 | $5.10 | 555,700 | — | — |
| 2019-12-16 | $5.30 | $5.30 | 676,100 | — | — |
| 2019-12-13 | $5.15 | $5.15 | 1,380,200 | — | — |
| 2019-12-12 | $5.15 | $5.15 | 393,300 | — | — |
| 2019-12-11 | $4.77 | $4.77 | 530,000 | — | — |
| 2019-12-10 | $4.75 | $4.75 | 516,500 | — | — |
| 2019-12-09 | $4.56 | $4.56 | 600,700 | — | — |
| 2019-12-06 | $4.22 | $4.22 | 427,500 | — | — |
| 2019-12-05 | $3.97 | $3.97 | 165,300 | — | — |
| 2019-12-04 | $3.99 | $3.99 | 160,500 | — | — |
| 2019-12-03 | $4.02 | $4.02 | 111,200 | — | — |
| 2019-12-02 | $4.10 | $4.10 | 215,600 | — | — |
| 2019-11-29 | $4.33 | $4.33 | 380,600 | — | — |
| 2019-11-27 | $4.25 | $4.25 | 590,100 | — | — |
| 2019-11-26 | $4.20 | $4.20 | 309,500 | — | — |
| 2019-11-25 | $4.05 | $4.05 | 595,100 | — | — |
| 2019-11-22 | $3.82 | $3.82 | 456,400 | — | — |
| 2019-11-21 | $3.98 | $3.98 | 167,700 | — | — |
| 2019-11-20 | $4.03 | $4.03 | 366,600 | — | — |
| 2019-11-19 | $4.00 | $4.00 | 365,300 | — | — |
| 2019-11-18 | $3.80 | $3.80 | 331,500 | — | — |
| 2019-11-15 | $3.80 | $3.80 | 659,400 | — | — |
| 2019-11-14 | $3.87 | $3.87 | 154,000 | — | — |
| 2019-11-13 | $3.88 | $3.88 | 140,300 | — | — |
| 2019-11-12 | $4.00 | $4.00 | 131,700 | — | — |
| 2019-11-11 | $4.10 | $4.10 | 105,000 | — | — |
| 2019-11-08 | $4.15 | $4.15 | 98,700 | — | — |
| 2019-11-07 | $4.25 | $4.25 | 540,000 | — | — |
| 2019-11-06 | $4.03 | $4.03 | 80,200 | — | — |
| 2019-11-05 | $4.28 | $4.28 | 820,900 | — | — |
| 2019-11-04 | $4.17 | $4.17 | 721,000 | — | — |
| 2019-11-01 | $3.98 | $3.98 | 159,000 | — | — |
| 2019-10-31 | $3.96 | $3.96 | 113,300 | — | — |
| 2019-10-30 | $3.93 | $3.93 | 207,600 | — | — |
| 2019-10-29 | $4.01 | $4.01 | 460,200 | — | — |
| 2019-10-28 | $3.99 | $3.99 | 169,300 | — | — |
| 2019-10-25 | $4.04 | $4.04 | 1,031,500 | — | — |
| 2019-10-24 | $4.01 | $4.01 | 228,500 | — | — |
| 2019-10-23 | $4.18 | $4.18 | 228,100 | — | — |
| 2019-10-22 | $4.25 | $4.25 | 88,500 | — | — |
| 2019-10-21 | $4.24 | $4.24 | 223,100 | — | — |
| 2019-10-18 | $4.23 | $4.23 | 434,300 | — | — |
| 2019-10-17 | $4.27 | $4.27 | 107,900 | — | — |
| 2019-10-16 | $4.37 | $4.37 | 72,700 | — | — |
| 2019-10-15 | $4.49 | $4.49 | 132,300 | — | — |
| 2019-10-14 | $4.49 | $4.49 | 66,200 | — | — |
| 2019-10-11 | $4.55 | $4.55 | 132,100 | — | — |
| 2019-10-10 | $4.50 | $4.50 | 71,300 | — | — |
| 2019-10-09 | $4.46 | $4.46 | 105,600 | — | — |
| 2019-10-08 | $4.45 | $4.45 | 100,100 | — | — |
| 2019-10-07 | $4.62 | $4.62 | 89,300 | — | — |
| 2019-10-04 | $4.66 | $4.66 | 129,900 | — | — |
| 2019-10-03 | $4.55 | $4.55 | 92,600 | — | — |
| 2019-10-02 | $4.57 | $4.57 | 200,400 | — | — |
| 2019-10-01 | $4.56 | $4.56 | 190,300 | — | — |
| 2019-09-30 | $4.53 | $4.53 | 184,600 | — | — |
| 2019-09-27 | $4.55 | $4.55 | 287,900 | — | — |
| 2019-09-26 | $4.40 | $4.40 | 243,100 | — | — |
| 2019-09-25 | $4.58 | $4.58 | 226,100 | — | — |
| 2019-09-24 | $4.65 | $4.65 | 51,900 | — | — |
| 2019-09-23 | $4.76 | $4.76 | 214,100 | — | — |
| 2019-09-20 | $4.99 | $4.99 | 34,400 | — | — |
| 2019-09-19 | $5.15 | $5.15 | 56,600 | — | — |
| 2019-09-18 | $5.30 | $5.30 | 45,700 | — | — |
| 2019-09-17 | $5.21 | $5.21 | 89,700 | — | — |
| 2019-09-16 | $5.21 | $5.21 | 106,300 | — | — |
| 2019-09-13 | $5.24 | $5.24 | 111,300 | — | — |
| 2019-09-12 | $5.27 | $5.27 | 216,100 | — | — |
| 2019-09-11 | $5.37 | $5.37 | 291,300 | — | — |
| 2019-09-10 | $5.35 | $5.35 | 502,100 | — | — |
| 2019-09-09 | $5.20 | $5.20 | 171,500 | — | — |
| 2019-09-06 | $5.31 | $5.31 | 559,400 | — | — |
| 2019-09-05 | $5.04 | $5.04 | 269,700 | — | — |
| 2019-09-04 | $4.94 | $4.94 | 162,500 | — | — |
| 2019-09-03 | $4.72 | $4.72 | 451,800 | — | — |
| 2019-08-30 | $4.91 | $4.91 | 172,600 | — | — |
| 2019-08-29 | $5.01 | $5.01 | 282,900 | — | — |
| 2019-08-28 | $5.17 | $5.17 | 255,200 | — | — |
| 2019-08-27 | $5.32 | $5.32 | 581,800 | — | — |
| 2019-08-26 | $5.50 | $5.50 | 237,000 | — | — |
| 2019-08-23 | $5.75 | $5.75 | 563,400 | — | — |
| 2019-08-22 | $5.82 | $5.82 | 884,200 | — | — |
| 2019-08-21 | $5.54 | $5.54 | 132,700 | — | — |
| 2019-08-20 | $5.52 | $5.52 | 261,300 | — | — |
| 2019-08-19 | $5.34 | $5.34 | 517,500 | — | — |
| 2019-08-16 | $5.49 | $5.49 | 554,100 | — | — |
| 2019-08-15 | $5.25 | $5.25 | 502,500 | — | — |
| 2019-08-14 | $4.98 | $4.98 | 504,100 | — | — |
| 2019-08-13 | $5.02 | $5.02 | 709,200 | — | — |
| 2019-08-12 | $5.00 | $5.00 | 1,778,200 | — | — |
| 2019-08-09 | $7.05 | $7.05 | 174,900 | — | — |
| 2019-08-08 | $6.97 | $6.97 | 51,300 | — | — |
| 2019-08-07 | $6.91 | $6.91 | 46,800 | — | — |
| 2019-08-06 | $7.15 | $7.15 | 67,100 | — | — |
| 2019-08-05 | $7.30 | $7.30 | 48,300 | — | — |
| 2019-08-02 | $7.46 | $7.46 | 46,800 | — | — |
| 2019-08-01 | $7.46 | $7.46 | 97,000 | — | — |
| 2019-07-31 | $7.65 | $7.65 | 81,000 | — | — |
| 2019-07-30 | $7.72 | $7.72 | 30,200 | — | — |
| 2019-07-29 | $7.69 | $7.69 | 38,200 | — | — |
| 2019-07-26 | $7.65 | $7.65 | 29,100 | — | — |
| 2019-07-25 | $7.50 | $7.50 | 62,500 | — | — |
| 2019-07-24 | $7.74 | $7.74 | 64,000 | — | — |
| 2019-07-23 | $7.81 | $7.81 | 24,100 | — | — |
| 2019-07-22 | $7.66 | $7.66 | 48,100 | — | — |
| 2019-07-19 | $8.07 | $8.07 | 39,200 | — | — |
| 2019-07-18 | $8.06 | $8.06 | 30,600 | — | — |
| 2019-07-17 | $8.15 | $8.15 | 48,900 | — | — |
| 2019-07-16 | $8.18 | $8.18 | 31,800 | — | — |
| 2019-07-15 | $7.99 | $7.99 | 49,900 | — | — |
| 2019-07-12 | $8.28 | $8.28 | 34,200 | — | — |
| 2019-07-11 | $8.32 | $8.32 | 223,600 | — | — |
| 2019-07-10 | $8.24 | $8.24 | 77,200 | — | — |
| 2019-07-09 | $8.45 | $8.45 | 60,200 | — | — |
| 2019-07-08 | $8.42 | $8.42 | 85,900 | — | — |
| 2019-07-05 | $8.22 | $8.22 | 108,900 | — | — |
| 2019-07-03 | $8.32 | $8.32 | 15,900 | — | — |
| 2019-07-02 | $8.30 | $8.30 | 111,700 | — | — |
| 2019-07-01 | $8.25 | $8.25 | 178,900 | — | — |
| 2019-06-28 | $8.07 | $8.07 | 123,000 | — | — |
| 2019-06-27 | $7.76 | $7.76 | 60,500 | — | — |
| 2019-06-26 | $7.62 | $7.62 | 44,800 | — | — |
| 2019-06-25 | $7.96 | $7.96 | 259,200 | — | — |
| 2019-06-24 | $8.11 | $8.11 | 99,300 | — | — |
| 2019-06-21 | $8.13 | $8.13 | 49,200 | — | — |
| 2019-06-20 | $7.94 | $7.94 | 53,000 | — | — |
| 2019-06-19 | $8.01 | $8.01 | 50,900 | — | — |
| 2019-06-18 | $8.15 | $8.15 | 90,300 | — | — |
| 2019-06-17 | $7.96 | $7.96 | 62,200 | — | — |
| 2019-06-14 | $7.72 | $7.72 | 60,200 | — | — |
| 2019-06-13 | $7.88 | $7.88 | 176,400 | — | — |
| 2019-06-12 | $7.85 | $7.85 | 391,000 | — | — |
| 2019-06-11 | $7.50 | $7.50 | 253,300 | — | — |
| 2019-06-10 | $7.05 | $7.05 | 83,500 | — | — |
| 2019-06-07 | $7.12 | $7.12 | 123,200 | — | — |
| 2019-06-06 | $7.15 | $7.15 | 241,600 | — | — |
| 2019-06-05 | $7.64 | $7.64 | 40,300 | — | — |
| 2019-06-04 | $7.81 | $7.81 | 43,300 | — | — |
| 2019-06-03 | $7.50 | $7.50 | 72,800 | — | — |
| 2019-05-31 | $7.50 | $7.50 | 64,700 | — | — |
| 2019-05-30 | $7.58 | $7.58 | 30,800 | — | — |
| 2019-05-29 | $7.53 | $7.53 | 85,600 | — | — |
| 2019-05-28 | $7.62 | $7.62 | 662,200 | — | — |
| 2019-05-24 | $7.91 | $7.91 | 112,500 | — | — |
| 2019-05-23 | $7.23 | $7.23 | 69,200 | — | — |
| 2019-05-22 | $7.30 | $7.30 | 129,500 | — | — |
| 2019-05-21 | $7.69 | $7.69 | 96,400 | — | — |
| 2019-05-20 | $7.81 | $7.81 | 78,700 | — | — |
| 2019-05-17 | $7.85 | $7.85 | 100,100 | — | — |
| 2019-05-16 | $7.93 | $7.93 | 55,600 | — | — |
| 2019-05-15 | $8.00 | $8.00 | 83,500 | — | — |
| 2019-05-14 | $7.69 | $7.69 | 33,500 | — | — |
| 2019-05-13 | $7.88 | $7.88 | 83,600 | — | — |
| 2019-05-10 | $8.07 | $8.07 | 78,500 | — | — |
| 2019-05-09 | $8.19 | $8.19 | 97,300 | — | — |
| 2019-05-08 | $8.03 | $8.03 | 128,400 | — | — |
| 2019-05-07 | $7.77 | $7.77 | 133,400 | — | — |
| 2019-05-06 | $8.05 | $8.05 | 121,500 | — | — |
| 2019-05-03 | $8.05 | $8.05 | 246,600 | — | — |
| 2019-05-02 | $7.92 | $7.92 | 238,900 | — | — |
| 2019-05-01 | $7.61 | $7.61 | 38,100 | — | — |
| 2019-04-30 | $7.70 | $7.70 | 35,800 | — | — |
| 2019-04-29 | $7.51 | $7.51 | 23,100 | — | — |
| 2019-04-26 | $7.70 | $7.70 | 81,200 | — | — |
| 2019-04-25 | $7.58 | $7.58 | 130,200 | — | — |
| 2019-04-24 | $7.75 | $7.75 | 76,200 | — | — |
| 2019-04-23 | $8.08 | $8.08 | 112,100 | — | — |
| 2019-04-22 | $8.10 | $8.10 | 151,300 | — | — |
| 2019-04-18 | $7.95 | $7.95 | 272,600 | — | — |
| 2019-04-17 | $8.04 | $8.04 | 56,500 | — | — |
| 2019-04-16 | $7.91 | $7.91 | 85,900 | — | — |
| 2019-04-15 | $7.70 | $7.70 | 95,100 | — | — |
| 2019-04-12 | $7.33 | $7.33 | 197,600 | — | — |
| 2019-04-11 | $7.46 | $7.46 | 72,500 | — | — |
| 2019-04-10 | $7.66 | $7.66 | 60,600 | — | — |
| 2019-04-09 | $7.67 | $7.67 | 86,500 | — | — |
| 2019-04-08 | $7.77 | $7.77 | 58,500 | — | — |
| 2019-04-05 | $7.98 | $7.98 | 92,700 | — | — |
| 2019-04-04 | $7.97 | $7.97 | 38,700 | — | — |
| 2019-04-03 | $7.96 | $7.96 | 53,900 | — | — |
| 2019-04-02 | $8.15 | $8.15 | 111,500 | — | — |
| 2019-04-01 | $8.06 | $8.06 | 70,400 | — | — |
| 2019-03-29 | $8.27 | $8.27 | 950,400 | — | — |
| 2019-03-28 | $7.95 | $7.95 | 236,600 | — | — |
| 2019-03-27 | $8.00 | $8.00 | 228,100 | — | — |
| 2019-03-26 | $8.47 | $8.47 | 105,200 | — | — |
| 2019-03-25 | $8.49 | $8.49 | 249,400 | — | — |
| 2019-03-22 | $8.00 | $8.00 | 116,900 | — | — |
| 2019-03-21 | $8.12 | $8.12 | 80,000 | — | — |
| 2019-03-20 | $8.24 | $8.24 | 199,700 | — | — |
| 2019-03-19 | $8.33 | $8.33 | 61,000 | — | — |
| 2019-03-18 | $8.44 | $8.44 | 87,400 | — | — |
| 2019-03-15 | $8.38 | $8.38 | 148,400 | — | — |
| 2019-03-14 | $7.78 | $7.78 | 24,900 | — | — |
| 2019-03-13 | $7.85 | $7.85 | 39,000 | — | — |
| 2019-03-12 | $7.96 | $7.96 | 29,600 | — | — |
| 2019-03-11 | $7.95 | $7.95 | 24,100 | — | — |
| 2019-03-08 | $7.76 | $7.76 | 46,400 | — | — |
| 2019-03-07 | $7.83 | $7.83 | 177,200 | — | — |
| 2019-03-06 | $7.99 | $7.99 | 223,300 | — | — |
| 2019-03-05 | $7.87 | $7.87 | 45,700 | — | — |
| 2019-03-04 | $7.79 | $7.79 | 104,200 | — | — |
| 2019-03-01 | $7.81 | $7.81 | 197,200 | — | — |
| 2019-02-28 | $7.91 | $7.91 | 280,300 | — | — |
| 2019-02-27 | $8.06 | $8.06 | 78,400 | — | — |
| 2019-02-26 | $8.03 | $8.03 | 120,800 | — | — |
| 2019-02-25 | $7.81 | $7.81 | 79,800 | — | — |
| 2019-02-22 | $7.80 | $7.80 | 167,400 | — | — |
| 2019-02-21 | $7.70 | $7.70 | 39,300 | — | — |
| 2019-02-20 | $7.70 | $7.70 | 98,400 | — | — |
| 2019-02-19 | $7.74 | $7.74 | 111,100 | — | — |
| 2019-02-15 | $7.81 | $7.81 | 65,400 | — | — |
| 2019-02-14 | $7.94 | $7.94 | 71,200 | — | — |
| 2019-02-13 | $7.89 | $7.89 | 122,800 | — | — |
| 2019-02-12 | $8.16 | $8.16 | 41,500 | — | — |
| 2019-02-11 | $8.07 | $8.07 | 27,200 | — | — |
| 2019-02-08 | $8.07 | $8.07 | 57,200 | — | — |
| 2019-02-07 | $8.06 | $8.06 | 135,100 | — | — |
| 2019-02-06 | $8.09 | $8.09 | 102,900 | — | — |
| 2019-02-05 | $8.22 | $8.22 | 130,800 | — | — |
| 2019-02-04 | $8.15 | $8.15 | 64,100 | — | — |
| 2019-02-01 | $8.39 | $8.39 | 197,000 | — | — |
| 2019-01-31 | $8.06 | $8.06 | 422,400 | — | — |
| 2019-01-30 | $7.02 | $7.02 | 154,200 | — | — |
| 2019-01-29 | $6.92 | $6.92 | 313,200 | — | — |
| 2019-01-28 | $6.99 | $6.99 | 46,500 | — | — |
| 2019-01-25 | $6.98 | $6.98 | 199,000 | — | — |
| 2019-01-24 | $6.88 | $6.88 | 338,100 | — | — |
| 2019-01-23 | $6.30 | $6.30 | 70,900 | — | — |
| 2019-01-22 | $6.50 | $6.50 | 72,600 | — | — |
| 2019-01-18 | $6.50 | $6.50 | 751,400 | — | — |
| 2019-01-17 | $6.50 | $6.50 | 89,500 | — | — |
| 2019-01-16 | $6.65 | $6.65 | 67,600 | — | — |
| 2019-01-15 | $6.87 | $6.87 | 67,400 | — | — |
| 2019-01-14 | $6.92 | $6.92 | 118,200 | — | — |
| 2019-01-11 | $6.94 | $6.94 | 69,800 | — | — |
| 2019-01-10 | $6.96 | $6.96 | 320,700 | — | — |
| 2019-01-09 | $6.75 | $6.75 | 474,900 | — | — |
| 2019-01-08 | $6.53 | $6.53 | 203,300 | — | — |
| 2019-01-07 | $6.78 | $6.78 | 223,400 | — | — |
| 2019-01-04 | $6.71 | $6.71 | 153,400 | — | — |
| 2019-01-03 | $6.49 | $6.49 | 120,300 | — | — |
| 2019-01-02 | $6.53 | $6.53 | 188,300 | — | — |