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
- 2018-02-02 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 | $4.86 | $5.14 | 297,100 | — | — |
| 2019-12-30 | $4.88 | $5.16 | 433,200 | — | — |
| 2019-12-27 | $5.01 | $5.30 | 1,101,100 | — | — |
| 2019-12-26 | $5.49 | $5.80 | 499,600 | — | — |
| 2019-12-24 | $5.22 | $5.52 | 381,000 | — | — |
| 2019-12-23 | $5.14 | $5.43 | 430,800 | — | — |
| 2019-12-20 | $4.85 | $5.13 | 279,500 | — | — |
| 2019-12-19 | $4.72 | $4.99 | 391,200 | — | — |
| 2019-12-18 | $4.53 | $4.79 | 312,200 | — | — |
| 2019-12-17 | $4.38 | $4.63 | 357,800 | — | — |
| 2019-12-16 | $4.64 | $4.90 | 299,500 | — | — |
| 2019-12-13 | $4.52 | $4.78 | 544,800 | — | — |
| 2019-12-12 | $4.18 | $4.42 | 244,000 | — | — |
| 2019-12-11 | $4.05 | $4.28 | 202,500 | — | — |
| 2019-12-10 | $4.04 | $4.27 | 229,500 | — | — |
| 2019-12-09 | $4.24 | $4.48 | 265,600 | — | — |
| 2019-12-06 | $4.03 | $4.26 | 195,400 | — | — |
| 2019-12-05 | $3.82 | $4.04 | 209,400 | — | — |
| 2019-12-04 | $3.70 | $3.91 | 650,800 | — | — |
| 2019-12-03 | $3.69 | $3.90 | 131,000 | — | — |
| 2019-12-02 | $3.83 | $4.05 | 172,900 | — | — |
| 2019-11-29 | $3.97 | $4.20 | 180,400 | — | — |
| 2019-11-27 | $4.01 | $4.11 | 346,100 | — | — |
| 2019-11-26 | $3.66 | $3.75 | 363,900 | — | — |
| 2019-11-25 | $3.61 | $3.70 | 417,700 | — | — |
| 2019-11-22 | $3.68 | $3.77 | 280,800 | — | — |
| 2019-11-21 | $3.60 | $3.69 | 434,100 | — | — |
| 2019-11-20 | $3.49 | $3.58 | 554,800 | — | — |
| 2019-11-19 | $3.20 | $3.28 | 167,400 | — | — |
| 2019-11-18 | $3.05 | $3.13 | 89,600 | — | — |
| 2019-11-15 | $3.17 | $3.25 | 251,200 | — | — |
| 2019-11-14 | $3.08 | $3.16 | 214,500 | — | — |
| 2019-11-13 | $3.24 | $3.32 | 198,100 | — | — |
| 2019-11-12 | $3.43 | $3.52 | 201,200 | — | — |
| 2019-11-11 | $3.21 | $3.29 | 185,800 | — | — |
| 2019-11-08 | $3.25 | $3.33 | 154,000 | — | — |
| 2019-11-07 | $3.34 | $3.43 | 145,400 | — | — |
| 2019-11-06 | $3.41 | $3.50 | 463,500 | — | — |
| 2019-11-05 | $3.50 | $3.59 | 457,700 | — | — |
| 2019-11-04 | $3.45 | $3.54 | 327,500 | — | — |
| 2019-11-01 | $3.28 | $3.36 | 332,600 | — | — |
| 2019-10-31 | $3.22 | $3.30 | 674,400 | — | — |
| 2019-10-30 | $2.85 | $2.92 | 156,100 | — | — |
| 2019-10-29 | $2.81 | $2.88 | 234,900 | — | — |
| 2019-10-28 | $2.68 | $2.75 | 366,000 | — | — |
| 2019-10-25 | $2.86 | $2.93 | 524,800 | — | — |
| 2019-10-24 | $2.71 | $2.78 | 349,400 | — | — |
| 2019-10-23 | $2.86 | $2.93 | 644,900 | — | — |
| 2019-10-22 | $2.78 | $2.85 | 351,900 | — | — |
| 2019-10-21 | $2.83 | $2.90 | 123,500 | — | — |
| 2019-10-18 | $2.85 | $2.92 | 275,700 | — | — |
| 2019-10-17 | $2.92 | $2.99 | 182,000 | — | — |
| 2019-10-16 | $2.97 | $3.05 | 158,500 | — | — |
| 2019-10-15 | $3.00 | $3.08 | 161,800 | — | — |
| 2019-10-14 | $3.01 | $3.09 | 145,800 | — | — |
| 2019-10-11 | $3.12 | $3.20 | 205,600 | — | — |
| 2019-10-10 | $3.22 | $3.30 | 194,400 | — | — |
| 2019-10-09 | $3.09 | $3.17 | 143,400 | — | — |
| 2019-10-08 | $3.09 | $3.17 | 155,600 | — | — |
| 2019-10-07 | $3.19 | $3.27 | 277,200 | — | — |
| 2019-10-04 | $3.10 | $3.18 | 329,700 | — | — |
| 2019-10-03 | $2.89 | $2.96 | 118,200 | — | — |
| 2019-10-02 | $2.91 | $2.98 | 152,100 | — | — |
| 2019-10-01 | $2.90 | $2.97 | 178,200 | — | — |
| 2019-09-30 | $2.95 | $3.03 | 436,800 | — | — |
| 2019-09-27 | $2.85 | $2.92 | 326,100 | — | — |
| 2019-09-26 | $2.85 | $2.92 | 410,800 | — | — |
| 2019-09-25 | $2.91 | $2.98 | 481,400 | — | — |
| 2019-09-24 | $2.85 | $2.92 | 332,300 | — | — |
| 2019-09-23 | $3.03 | $3.11 | 409,500 | — | — |
| 2019-09-20 | $3.14 | $3.22 | 308,700 | — | — |
| 2019-09-19 | $3.34 | $3.43 | 353,300 | — | — |
| 2019-09-18 | $3.16 | $3.24 | 100,000 | — | — |
| 2019-09-17 | $3.11 | $3.19 | 196,100 | — | — |
| 2019-09-16 | $3.05 | $3.13 | 508,100 | — | — |
| 2019-09-13 | $2.95 | $3.03 | 277,100 | — | — |
| 2019-09-12 | $3.03 | $3.11 | 365,200 | — | — |
| 2019-09-11 | $3.08 | $3.16 | 288,700 | — | — |
| 2019-09-10 | $2.94 | $3.02 | 284,800 | — | — |
| 2019-09-09 | $2.92 | $2.99 | 337,400 | — | — |
| 2019-09-06 | $2.91 | $2.98 | 956,900 | — | — |
| 2019-09-05 | $2.88 | $2.95 | 1,345,700 | — | — |
| 2019-09-04 | $2.62 | $2.69 | 1,637,700 | — | — |
| 2019-09-03 | $2.69 | $2.76 | 1,106,600 | — | — |
| 2019-08-30 | $2.78 | $2.85 | 1,344,100 | — | — |
| 2019-08-29 | $3.05 | $3.13 | 705,800 | — | — |
| 2019-08-28 | $3.23 | $3.31 | 529,100 | — | — |
| 2019-08-27 | $3.21 | $3.29 | 876,200 | — | — |
| 2019-08-26 | $3.54 | $3.63 | 209,200 | — | — |
| 2019-08-23 | $3.61 | $3.70 | 169,300 | — | — |
| 2019-08-22 | $3.83 | $3.93 | 309,500 | — | — |
| 2019-08-21 | $3.77 | $3.87 | 212,700 | — | — |
| 2019-08-20 | $3.67 | $3.76 | 604,300 | — | — |
| 2019-08-19 | $3.61 | $3.70 | 656,300 | — | — |
| 2019-08-16 | $3.85 | $3.95 | 1,082,400 | — | — |
| 2019-08-15 | $3.92 | $4.02 | 1,229,200 | — | — |
| 2019-08-14 | $3.46 | $3.55 | 1,148,600 | — | — |
| 2019-08-13 | $3.74 | $3.84 | 2,208,100 | — | — |
| 2019-08-12 | $3.95 | $4.05 | 4,353,800 | — | — |
| 2019-08-09 | $8.96 | $9.19 | 786,100 | — | — |
| 2019-08-08 | $8.37 | $8.58 | 997,300 | — | — |
| 2019-08-07 | $8.19 | $8.40 | 306,100 | — | — |
| 2019-08-06 | $8.40 | $8.61 | 235,400 | — | — |
| 2019-08-05 | $8.45 | $8.67 | 377,100 | — | — |
| 2019-08-02 | $8.91 | $9.14 | 188,600 | — | — |
| 2019-08-01 | $8.90 | $9.13 | 159,100 | — | — |
| 2019-07-31 | $9.21 | $9.45 | 405,700 | — | — |
| 2019-07-30 | $9.17 | $9.40 | 376,600 | — | — |
| 2019-07-29 | $9.23 | $9.47 | 194,300 | — | — |
| 2019-07-26 | $9.15 | $9.38 | 303,600 | — | — |
| 2019-07-25 | $8.70 | $8.92 | 276,500 | — | — |
| 2019-07-24 | $8.98 | $9.21 | 121,200 | — | — |
| 2019-07-23 | $9.03 | $9.26 | 273,100 | — | — |
| 2019-07-22 | $9.02 | $9.25 | 277,700 | — | — |
| 2019-07-19 | $9.18 | $9.41 | 177,100 | — | — |
| 2019-07-18 | $9.25 | $9.49 | 140,600 | — | — |
| 2019-07-17 | $9.43 | $9.67 | 179,700 | — | — |
| 2019-07-16 | $9.25 | $9.49 | 281,100 | — | — |
| 2019-07-15 | $9.23 | $9.47 | 305,900 | — | — |
| 2019-07-12 | $9.83 | $10.08 | 162,900 | — | — |
| 2019-07-11 | $9.89 | $10.14 | 301,100 | — | — |
| 2019-07-10 | $9.70 | $9.95 | 310,200 | — | — |
| 2019-07-09 | $9.50 | $9.74 | 112,100 | — | — |
| 2019-07-08 | $9.35 | $9.59 | 120,500 | — | — |
| 2019-07-05 | $9.31 | $9.55 | 604,100 | — | — |
| 2019-07-03 | $9.22 | $9.46 | 204,000 | — | — |
| 2019-07-02 | $9.20 | $9.44 | 336,100 | — | — |
| 2019-07-01 | $9.17 | $9.40 | 416,700 | — | — |
| 2019-06-28 | $9.27 | $9.51 | 305,900 | — | — |
| 2019-06-27 | $9.10 | $9.33 | 457,000 | — | — |
| 2019-06-26 | $8.80 | $9.03 | 324,300 | — | — |
| 2019-06-25 | $8.70 | $8.92 | 172,300 | — | — |
| 2019-06-24 | $8.69 | $8.91 | 203,000 | — | — |
| 2019-06-21 | $8.63 | $8.85 | 227,700 | — | — |
| 2019-06-20 | $8.61 | $8.83 | 270,900 | — | — |
| 2019-06-19 | $8.39 | $8.60 | 383,100 | — | — |
| 2019-06-18 | $8.66 | $8.88 | 343,400 | — | — |
| 2019-06-17 | $8.71 | $8.93 | 215,600 | — | — |
| 2019-06-14 | $8.82 | $9.05 | 251,100 | — | — |
| 2019-06-13 | $8.98 | $9.21 | 359,300 | — | — |
| 2019-06-12 | $9.22 | $9.46 | 1,331,300 | — | — |
| 2019-06-11 | $8.67 | $8.89 | 587,600 | — | — |
| 2019-06-10 | $8.00 | $8.20 | 394,100 | — | — |
| 2019-06-07 | $8.06 | $8.27 | 232,900 | — | — |
| 2019-06-06 | $8.28 | $8.49 | 294,400 | — | — |
| 2019-06-05 | $8.05 | $8.26 | 304,200 | — | — |
| 2019-06-04 | $8.07 | $8.28 | 317,900 | — | — |
| 2019-06-03 | $7.76 | $7.96 | 150,000 | — | — |
| 2019-05-31 | $8.07 | $8.28 | 540,800 | — | — |
| 2019-05-30 | $8.02 | $8.23 | 232,000 | — | — |
| 2019-05-29 | $7.78 | $7.98 | 349,000 | — | — |
| 2019-05-28 | $7.82 | $8.02 | 3,165,900 | — | — |
| 2019-05-24 | $7.93 | $8.13 | 692,500 | — | — |
| 2019-05-23 | $7.55 | $7.74 | 469,800 | — | — |
| 2019-05-22 | $7.73 | $7.93 | 380,200 | — | — |
| 2019-05-21 | $7.88 | $8.08 | 566,100 | — | — |
| 2019-05-20 | $7.45 | $7.64 | 276,800 | — | — |
| 2019-05-17 | $7.57 | $7.76 | 267,800 | — | — |
| 2019-05-16 | $7.78 | $7.98 | 428,600 | — | — |
| 2019-05-15 | $7.98 | $8.18 | 304,200 | — | — |
| 2019-05-14 | $8.04 | $8.25 | 692,700 | — | — |
| 2019-05-13 | $8.51 | $8.73 | 351,400 | — | — |
| 2019-05-10 | $8.84 | $9.07 | 470,200 | — | — |
| 2019-05-09 | $9.37 | $9.61 | 568,400 | — | — |
| 2019-05-08 | $8.92 | $9.15 | 309,200 | — | — |
| 2019-05-07 | $8.57 | $8.79 | 167,600 | — | — |
| 2019-05-06 | $8.72 | $8.94 | 257,100 | — | — |
| 2019-05-03 | $8.83 | $9.06 | 477,000 | — | — |
| 2019-05-02 | $8.41 | $8.63 | 381,200 | — | — |
| 2019-05-01 | $8.28 | $8.49 | 204,200 | — | — |
| 2019-04-30 | $8.08 | $8.29 | 323,000 | — | — |
| 2019-04-29 | $7.49 | $7.68 | 193,900 | — | — |
| 2019-04-26 | $7.58 | $7.77 | 257,600 | — | — |
| 2019-04-25 | $7.50 | $7.69 | 806,400 | — | — |
| 2019-04-24 | $7.82 | $8.02 | 466,300 | — | — |
| 2019-04-23 | $8.39 | $8.60 | 271,200 | — | — |
| 2019-04-22 | $8.30 | $8.51 | 256,600 | — | — |
| 2019-04-18 | $8.52 | $8.74 | 287,900 | — | — |
| 2019-04-17 | $8.79 | $9.01 | 147,800 | — | — |
| 2019-04-16 | $8.69 | $8.91 | 205,800 | — | — |
| 2019-04-15 | $8.53 | $8.75 | 205,900 | — | — |
| 2019-04-12 | $8.26 | $8.47 | 353,500 | — | — |
| 2019-04-11 | $8.14 | $8.35 | 496,000 | — | — |
| 2019-04-10 | $8.31 | $8.52 | 207,400 | — | — |
| 2019-04-09 | $8.32 | $8.53 | 253,700 | — | — |
| 2019-04-08 | $8.82 | $9.05 | 285,900 | — | — |
| 2019-04-05 | $8.85 | $9.08 | 323,400 | — | — |
| 2019-04-04 | $8.73 | $8.95 | 244,600 | — | — |
| 2019-04-03 | $8.77 | $8.99 | 222,600 | — | — |
| 2019-04-02 | $9.00 | $9.23 | 56,800 | — | — |
| 2019-04-01 | $9.22 | $9.46 | 65,300 | — | — |
| 2019-03-29 | $9.19 | $9.43 | 279,900 | — | — |
| 2019-03-28 | $9.03 | $9.26 | 191,400 | — | — |
| 2019-03-27 | $8.77 | $8.99 | 324,100 | — | — |
| 2019-03-26 | $9.42 | $9.66 | 200,900 | — | — |
| 2019-03-25 | $9.45 | $9.69 | 136,600 | — | — |
| 2019-03-22 | $9.26 | $9.50 | 209,000 | — | — |
| 2019-03-21 | $9.79 | $10.04 | 153,500 | — | — |
| 2019-03-20 | $10.04 | $10.30 | 222,300 | — | — |
| 2019-03-19 | $10.29 | $10.55 | 279,200 | — | — |
| 2019-03-18 | $10.65 | $10.92 | 276,300 | — | — |
| 2019-03-15 | $10.04 | $10.30 | 216,900 | — | — |
| 2019-03-14 | $9.68 | $9.93 | 208,400 | — | — |
| 2019-03-13 | $9.61 | $9.86 | 161,400 | — | — |
| 2019-03-12 | $9.65 | $9.90 | 172,500 | — | — |
| 2019-03-11 | $9.42 | $9.66 | 143,100 | — | — |
| 2019-03-08 | $9.40 | $9.64 | 168,600 | — | — |
| 2019-03-07 | $9.47 | $9.71 | 167,000 | — | — |
| 2019-03-06 | $9.65 | $9.90 | 260,500 | — | — |
| 2019-03-05 | $9.87 | $10.12 | 78,900 | — | — |
| 2019-03-04 | $9.75 | $10.00 | 70,600 | — | — |
| 2019-03-01 | $9.83 | $10.08 | 175,300 | — | — |
| 2019-02-28 | $10.20 | $10.46 | 555,400 | — | — |
| 2019-02-27 | $10.32 | $10.58 | 153,500 | — | — |
| 2019-02-26 | $10.33 | $10.59 | 37,500 | — | — |
| 2019-02-25 | $10.62 | $10.89 | 171,400 | — | — |
| 2019-02-22 | $10.66 | $10.93 | 213,100 | — | — |
| 2019-02-21 | $10.25 | $10.51 | 104,600 | — | — |
| 2019-02-20 | $10.12 | $10.38 | 188,700 | — | — |
| 2019-02-19 | $10.47 | $10.74 | 287,500 | — | — |
| 2019-02-15 | $10.78 | $11.06 | 93,600 | — | — |
| 2019-02-14 | $11.05 | $11.33 | 51,800 | — | — |
| 2019-02-13 | $11.08 | $11.36 | 146,900 | — | — |
| 2019-02-12 | $11.35 | $11.64 | 319,300 | — | — |
| 2019-02-11 | $10.95 | $11.23 | 199,200 | — | — |
| 2019-02-08 | $10.72 | $10.99 | 414,100 | — | — |
| 2019-02-07 | $10.72 | $10.99 | 441,800 | — | — |
| 2019-02-06 | $11.25 | $11.54 | 307,500 | — | — |
| 2019-02-05 | $11.34 | $11.63 | 228,800 | — | — |
| 2019-02-04 | $11.09 | $11.37 | 211,700 | — | — |
| 2019-02-01 | $10.72 | $10.99 | 176,400 | — | — |
| 2019-01-31 | $10.50 | $10.77 | 238,600 | — | — |
| 2019-01-30 | $10.33 | $10.59 | 312,700 | — | — |
| 2019-01-29 | $10.11 | $10.37 | 171,300 | — | — |
| 2019-01-28 | $10.30 | $10.56 | 103,400 | — | — |
| 2019-01-25 | $10.08 | $10.34 | 119,700 | — | — |
| 2019-01-24 | $10.18 | $10.44 | 170,200 | — | — |
| 2019-01-23 | $9.95 | $10.20 | 87,300 | — | — |
| 2019-01-22 | $9.88 | $10.13 | 128,000 | — | — |
| 2019-01-18 | $10.15 | $10.41 | 113,500 | — | — |
| 2019-01-17 | $10.20 | $10.46 | 87,100 | — | — |
| 2019-01-16 | $10.17 | $10.43 | 150,200 | — | — |
| 2019-01-15 | $10.28 | $10.54 | 150,800 | — | — |
| 2019-01-14 | $10.12 | $10.38 | 85,600 | — | — |
| 2019-01-11 | $10.07 | $10.33 | 110,300 | — | — |
| 2019-01-10 | $10.00 | $10.26 | 202,100 | — | — |
| 2019-01-09 | $9.94 | $10.19 | 340,500 | — | — |
| 2019-01-08 | $9.38 | $9.62 | 173,000 | — | — |
| 2019-01-07 | $9.37 | $9.61 | 137,500 | — | — |
| 2019-01-04 | $9.21 | $9.45 | 369,300 | — | — |
| 2019-01-03 | $9.03 | $9.26 | 68,800 | — | — |
| 2019-01-02 | $9.14 | $9.37 | 147,200 | — | — |