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
- 2018-05-25 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 | $5.00 | $5.00 | 48,000 | — | — |
| 2019-12-30 | $5.02 | $5.02 | 94,300 | — | — |
| 2019-12-27 | $5.58 | $5.58 | 97,700 | — | — |
| 2019-12-26 | $6.06 | $6.06 | 266,000 | — | — |
| 2019-12-24 | $6.40 | $6.40 | 1,273,800 | — | — |
| 2019-12-23 | $4.35 | $4.35 | 36,600 | — | — |
| 2019-12-20 | $3.85 | $3.85 | 26,700 | — | — |
| 2019-12-19 | $3.55 | $3.55 | 75,100 | — | — |
| 2019-12-18 | $3.41 | $3.41 | 35,700 | — | — |
| 2019-12-17 | $3.12 | $3.12 | 18,800 | — | — |
| 2019-12-16 | $3.18 | $3.18 | 34,900 | — | — |
| 2019-12-13 | $3.24 | $3.24 | 93,300 | — | — |
| 2019-12-12 | $3.10 | $3.10 | 69,500 | — | — |
| 2019-12-11 | $2.90 | $2.90 | 31,400 | — | — |
| 2019-12-10 | $2.81 | $2.81 | 33,700 | — | — |
| 2019-12-09 | $2.69 | $2.69 | 11,400 | — | — |
| 2019-12-06 | $2.75 | $2.75 | 23,600 | — | — |
| 2019-12-05 | $2.76 | $2.76 | 28,500 | — | — |
| 2019-12-04 | $2.79 | $2.79 | 8,900 | — | — |
| 2019-12-03 | $2.78 | $2.78 | 12,700 | — | — |
| 2019-12-02 | $2.72 | $2.72 | 16,700 | — | — |
| 2019-11-29 | $2.75 | $2.75 | 16,600 | — | — |
| 2019-11-27 | $2.70 | $2.70 | 56,100 | — | — |
| 2019-11-26 | $2.97 | $2.97 | 27,900 | — | — |
| 2019-11-25 | $2.99 | $2.99 | 9,700 | — | — |
| 2019-11-22 | $2.97 | $2.97 | 31,500 | — | — |
| 2019-11-21 | $2.84 | $2.84 | 33,300 | — | — |
| 2019-11-20 | $3.03 | $3.03 | 17,200 | — | — |
| 2019-11-19 | $3.08 | $3.08 | 30,300 | — | — |
| 2019-11-18 | $3.30 | $3.30 | 70,000 | — | — |
| 2019-11-15 | $3.36 | $3.36 | 110,900 | — | — |
| 2019-11-14 | $3.35 | $3.35 | 7,800 | — | — |
| 2019-11-13 | $3.47 | $3.47 | 34,800 | — | — |
| 2019-11-12 | $3.54 | $3.54 | 106,100 | — | — |
| 2019-11-11 | $3.76 | $3.76 | 53,600 | — | — |
| 2019-11-08 | $4.02 | $4.02 | 47,400 | — | — |
| 2019-11-07 | $4.07 | $4.07 | 19,300 | — | — |
| 2019-11-06 | $4.00 | $4.00 | 34,000 | — | — |
| 2019-11-05 | $4.17 | $4.17 | 28,500 | — | — |
| 2019-11-04 | $4.06 | $4.06 | 21,300 | — | — |
| 2019-11-01 | $4.45 | $4.45 | 27,100 | — | — |
| 2019-10-31 | $4.42 | $4.42 | 15,400 | — | — |
| 2019-10-30 | $4.59 | $4.59 | 20,200 | — | — |
| 2019-10-29 | $4.36 | $4.36 | 17,100 | — | — |
| 2019-10-28 | $4.78 | $4.78 | 3,800 | — | — |
| 2019-10-25 | $4.71 | $4.71 | 15,200 | — | — |
| 2019-10-24 | $4.85 | $4.85 | 38,500 | — | — |
| 2019-10-23 | $4.90 | $4.90 | 7,700 | — | — |
| 2019-10-22 | $4.87 | $4.87 | 9,900 | — | — |
| 2019-10-21 | $4.90 | $4.90 | 8,900 | — | — |
| 2019-10-18 | $4.94 | $4.94 | 1,500 | — | — |
| 2019-10-17 | $4.87 | $4.87 | 17,500 | — | — |
| 2019-10-16 | $4.91 | $4.91 | 18,100 | — | — |
| 2019-10-15 | $5.00 | $5.00 | 6,000 | — | — |
| 2019-10-14 | $4.99 | $4.99 | 5,900 | — | — |
| 2019-10-11 | $4.92 | $4.92 | 63,700 | — | — |
| 2019-10-10 | $4.90 | $4.90 | 31,600 | — | — |
| 2019-10-09 | $5.04 | $5.04 | 8,100 | — | — |
| 2019-10-08 | $5.07 | $5.07 | 5,200 | — | — |
| 2019-10-07 | $5.04 | $5.04 | 9,500 | — | — |
| 2019-10-04 | $5.04 | $5.04 | 3,200 | — | — |
| 2019-10-03 | $5.06 | $5.06 | 9,800 | — | — |
| 2019-10-02 | $5.08 | $5.08 | 11,300 | — | — |
| 2019-10-01 | $5.09 | $5.09 | 3,000 | — | — |
| 2019-09-30 | $5.08 | $5.08 | 11,800 | — | — |
| 2019-09-27 | $5.05 | $5.05 | 9,900 | — | — |
| 2019-09-26 | $5.04 | $5.04 | 10,600 | — | — |
| 2019-09-25 | $5.20 | $5.20 | 11,300 | — | — |
| 2019-09-24 | $5.06 | $5.06 | 25,100 | — | — |
| 2019-09-23 | $5.03 | $5.03 | 37,700 | — | — |
| 2019-09-20 | $4.97 | $4.97 | 68,200 | — | — |
| 2019-09-19 | $5.20 | $5.20 | 98,500 | — | — |
| 2019-09-18 | $5.30 | $5.30 | 18,300 | — | — |
| 2019-09-17 | $5.35 | $5.35 | 22,300 | — | — |
| 2019-09-16 | $5.17 | $5.17 | 45,100 | — | — |
| 2019-09-13 | $5.25 | $5.25 | 57,700 | — | — |
| 2019-09-12 | $5.23 | $5.23 | 18,400 | — | — |
| 2019-09-11 | $4.99 | $4.99 | 36,600 | — | — |
| 2019-09-10 | $5.15 | $5.15 | 38,600 | — | — |
| 2019-09-09 | $5.02 | $5.02 | 26,700 | — | — |
| 2019-09-06 | $5.20 | $5.20 | 18,300 | — | — |
| 2019-09-05 | $5.21 | $5.21 | 10,400 | — | — |
| 2019-09-04 | $5.11 | $5.11 | 11,000 | — | — |
| 2019-09-03 | $5.14 | $5.14 | 26,200 | — | — |
| 2019-08-30 | $5.07 | $5.07 | 4,600 | — | — |
| 2019-08-29 | $5.05 | $5.05 | 17,200 | — | — |
| 2019-08-28 | $5.20 | $5.20 | 10,300 | — | — |
| 2019-08-27 | $4.86 | $4.86 | 24,400 | — | — |
| 2019-08-26 | $4.88 | $4.87 | 9,200 | — | — |
| 2019-08-23 | $4.94 | $4.94 | 53,300 | — | — |
| 2019-08-22 | $5.38 | $5.38 | 11,400 | — | — |
| 2019-08-21 | $5.23 | $5.23 | 21,700 | — | — |
| 2019-08-20 | $5.35 | $5.35 | 5,900 | — | — |
| 2019-08-19 | $5.41 | $5.41 | 29,800 | — | — |
| 2019-08-16 | $5.33 | $5.33 | 1,400 | — | — |
| 2019-08-15 | $5.35 | $5.35 | 2,400 | — | — |
| 2019-08-14 | $5.19 | $5.19 | 14,700 | — | — |
| 2019-08-13 | $5.27 | $5.27 | 8,800 | — | — |
| 2019-08-12 | $5.26 | $5.26 | 13,900 | — | — |
| 2019-08-09 | $5.36 | $5.36 | 19,700 | — | — |
| 2019-08-08 | $5.36 | $5.36 | 800 | — | — |
| 2019-08-07 | $5.38 | $5.38 | 7,100 | — | — |
| 2019-08-06 | $5.40 | $5.40 | 700 | — | — |
| 2019-08-05 | $5.31 | $5.31 | 7,700 | — | — |
| 2019-08-02 | $5.38 | $5.38 | 10,400 | — | — |
| 2019-08-01 | $5.44 | $5.44 | 5,100 | — | — |
| 2019-07-31 | $5.40 | $5.40 | 7,300 | — | — |
| 2019-07-30 | $5.39 | $5.39 | 21,500 | — | — |
| 2019-07-29 | $5.41 | $5.41 | 12,600 | — | — |
| 2019-07-26 | $5.45 | $5.45 | 14,900 | — | — |
| 2019-07-25 | $5.25 | $5.25 | 4,500 | — | — |
| 2019-07-24 | $5.50 | $5.50 | 1,100 | — | — |
| 2019-07-23 | $5.36 | $5.36 | 5,000 | — | — |
| 2019-07-22 | $5.36 | $5.36 | 26,100 | — | — |
| 2019-07-19 | $5.43 | $5.43 | 6,400 | — | — |
| 2019-07-18 | $5.48 | $5.48 | 20,300 | — | — |
| 2019-07-17 | $5.21 | $5.21 | 1,100 | — | — |
| 2019-07-16 | $5.39 | $5.39 | 34,200 | — | — |
| 2019-07-15 | $5.53 | $5.53 | 16,300 | — | — |
| 2019-07-12 | $5.50 | $5.50 | 6,500 | — | — |
| 2019-07-11 | $5.35 | $5.35 | 13,700 | — | — |
| 2019-07-10 | $5.48 | $5.48 | 20,600 | — | — |
| 2019-07-09 | $5.69 | $5.69 | 37,800 | — | — |
| 2019-07-08 | $5.78 | $5.78 | 12,500 | — | — |
| 2019-07-05 | $5.96 | $5.96 | 12,800 | — | — |
| 2019-07-03 | $5.65 | $5.65 | 2,100 | — | — |
| 2019-07-02 | $5.70 | $5.70 | 19,000 | — | — |
| 2019-07-01 | $5.80 | $5.80 | 10,100 | — | — |
| 2019-06-28 | $5.65 | $5.65 | 3,500 | — | — |
| 2019-06-27 | $5.69 | $5.69 | 8,300 | — | — |
| 2019-06-26 | $5.70 | $5.70 | 61,300 | — | — |
| 2019-06-25 | $5.56 | $5.56 | 26,200 | — | — |
| 2019-06-24 | $5.87 | $5.87 | 4,800 | — | — |
| 2019-06-21 | $6.36 | $6.36 | 25,100 | — | — |
| 2019-06-20 | $6.13 | $6.13 | 33,000 | — | — |
| 2019-06-19 | $6.44 | $6.44 | 2,000 | — | — |
| 2019-06-18 | $6.34 | $6.34 | 6,400 | — | — |
| 2019-06-17 | $6.30 | $6.30 | 16,500 | — | — |
| 2019-06-14 | $5.57 | $5.57 | 10,000 | — | — |
| 2019-06-13 | $6.01 | $6.01 | 2,700 | — | — |
| 2019-06-12 | $6.12 | $6.12 | 5,300 | — | — |
| 2019-06-11 | $5.91 | $5.91 | 4,300 | — | — |
| 2019-06-10 | $6.01 | $6.01 | 16,800 | — | — |
| 2019-06-07 | $6.05 | $6.05 | 15,600 | — | — |
| 2019-06-06 | $5.99 | $5.99 | 20,100 | — | — |
| 2019-06-05 | $5.90 | $5.90 | 9,300 | — | — |
| 2019-06-04 | $6.00 | $6.00 | 24,900 | — | — |
| 2019-06-03 | $5.96 | $5.96 | 7,200 | — | — |
| 2019-05-31 | $6.17 | $6.17 | 22,000 | — | — |
| 2019-05-30 | $6.14 | $6.14 | 27,800 | — | — |
| 2019-05-29 | $6.33 | $6.33 | 13,800 | — | — |
| 2019-05-28 | $6.34 | $6.34 | 23,300 | — | — |
| 2019-05-24 | $6.20 | $6.20 | 2,600 | — | — |
| 2019-05-23 | $6.00 | $6.00 | 70,400 | — | — |
| 2019-05-22 | $6.81 | $6.81 | 7,800 | — | — |
| 2019-05-21 | $6.68 | $6.68 | 8,100 | — | — |
| 2019-05-20 | $6.91 | $6.91 | 8,100 | — | — |
| 2019-05-17 | $7.29 | $7.29 | 19,400 | — | — |
| 2019-05-16 | $7.25 | $7.25 | 17,800 | — | — |
| 2019-05-15 | $7.23 | $7.23 | 29,000 | — | — |
| 2019-05-14 | $6.80 | $6.80 | 10,900 | — | — |
| 2019-05-13 | $7.22 | $7.22 | 19,500 | — | — |
| 2019-05-10 | $6.98 | $6.98 | 2,700 | — | — |
| 2019-05-09 | $7.05 | $7.05 | 4,800 | — | — |
| 2019-05-08 | $7.04 | $7.04 | 21,100 | — | — |
| 2019-05-07 | $7.19 | $7.19 | 6,800 | — | — |
| 2019-05-06 | $7.48 | $7.48 | 6,800 | — | — |
| 2019-05-03 | $8.00 | $8.00 | 27,400 | — | — |
| 2019-05-02 | $7.51 | $7.51 | 8,500 | — | — |
| 2019-05-01 | $8.19 | $8.19 | 36,100 | — | — |
| 2019-04-30 | $9.04 | $9.04 | 35,500 | — | — |
| 2019-04-29 | $9.23 | $9.23 | 5,900 | — | — |
| 2019-04-26 | $9.20 | $9.20 | 26,300 | — | — |
| 2019-04-25 | $9.62 | $9.62 | 20,700 | — | — |
| 2019-04-24 | $9.65 | $9.65 | 300 | — | — |
| 2019-04-23 | $9.78 | $9.78 | 6,000 | — | — |
| 2019-04-22 | $9.72 | $9.72 | 2,700 | — | — |
| 2019-04-18 | $9.73 | $9.73 | 11,200 | — | — |
| 2019-04-17 | $9.75 | $9.75 | 10,700 | — | — |
| 2019-04-16 | $9.68 | $9.68 | 2,700 | — | — |
| 2019-04-15 | $9.53 | $9.53 | 11,100 | — | — |
| 2019-04-12 | $9.62 | $9.62 | 11,100 | — | — |
| 2019-04-11 | $9.88 | $9.88 | 6,200 | — | — |
| 2019-04-10 | $9.78 | $9.78 | 44,300 | — | — |
| 2019-04-09 | $9.77 | $9.77 | 20,300 | — | — |
| 2019-04-08 | $9.70 | $9.70 | 13,800 | — | — |
| 2019-04-05 | $9.59 | $9.59 | 10,700 | — | — |
| 2019-04-04 | $9.65 | $9.65 | 12,000 | — | — |
| 2019-04-03 | $9.84 | $9.84 | 14,500 | — | — |
| 2019-04-02 | $9.83 | $9.83 | 17,900 | — | — |
| 2019-04-01 | $10.07 | $10.07 | 12,700 | — | — |
| 2019-03-29 | $10.29 | $10.29 | 17,100 | — | — |
| 2019-03-28 | $9.98 | $9.98 | 13,700 | — | — |
| 2019-03-27 | $10.22 | $10.22 | 13,500 | — | — |
| 2019-03-26 | $10.57 | $10.57 | 9,400 | — | — |
| 2019-03-25 | $10.00 | $10.00 | 25,200 | — | — |
| 2019-03-22 | $10.14 | $10.14 | 11,800 | — | — |
| 2019-03-21 | $10.60 | $10.60 | 16,300 | — | — |
| 2019-03-20 | $10.18 | $10.18 | 23,700 | — | — |
| 2019-03-19 | $10.40 | $10.40 | 36,000 | — | — |
| 2019-03-18 | $10.29 | $10.29 | 48,700 | — | — |
| 2019-03-15 | $10.05 | $10.05 | 12,200 | — | — |
| 2019-03-14 | $9.97 | $9.97 | 32,200 | — | — |
| 2019-03-13 | $10.04 | $10.04 | 12,100 | — | — |
| 2019-03-12 | $10.03 | $10.03 | 19,100 | — | — |
| 2019-03-11 | $10.01 | $10.01 | 48,700 | — | — |
| 2019-03-08 | $10.15 | $10.15 | 14,800 | — | — |
| 2019-03-07 | $9.97 | $9.97 | 10,900 | — | — |
| 2019-03-06 | $9.94 | $9.94 | 64,800 | — | — |
| 2019-03-05 | $9.20 | $9.20 | 18,500 | — | — |
| 2019-03-04 | $9.54 | $9.54 | 16,600 | — | — |
| 2019-03-01 | $10.27 | $10.27 | 23,400 | — | — |
| 2019-02-28 | $10.01 | $10.01 | 34,900 | — | — |
| 2019-02-27 | $9.74 | $9.74 | 156,500 | — | — |
| 2019-02-26 | $11.99 | $11.99 | 49,900 | — | — |
| 2019-02-25 | $12.55 | $12.55 | 52,300 | — | — |
| 2019-02-22 | $12.88 | $12.88 | 35,300 | — | — |
| 2019-02-21 | $13.37 | $13.37 | 33,600 | — | — |
| 2019-02-20 | $12.97 | $12.97 | 57,600 | — | — |
| 2019-02-19 | $12.61 | $12.61 | 30,600 | — | — |
| 2019-02-15 | $12.09 | $12.09 | 75,700 | — | — |
| 2019-02-14 | $12.49 | $12.49 | 221,100 | — | — |
| 2019-02-13 | $14.07 | $14.07 | 293,800 | — | — |
| 2019-02-12 | $15.99 | $15.99 | 745,000 | — | — |
| 2019-02-11 | $15.73 | $15.73 | 420,400 | — | — |
| 2019-02-08 | $11.15 | $11.15 | 160,300 | — | — |
| 2019-02-07 | $9.69 | $9.69 | 91,800 | — | — |
| 2019-02-06 | $8.37 | $8.37 | 130,400 | — | — |
| 2019-02-05 | $7.48 | $7.48 | 32,000 | — | — |
| 2019-02-04 | $7.42 | $7.42 | 10,900 | — | — |
| 2019-02-01 | $7.25 | $7.25 | 75,400 | — | — |
| 2019-01-31 | $7.11 | $7.11 | 95,200 | — | — |
| 2019-01-30 | $6.49 | $6.49 | 55,000 | — | — |
| 2019-01-29 | $6.28 | $6.28 | 67,000 | — | — |
| 2019-01-28 | $5.83 | $5.83 | 3,700 | — | — |
| 2019-01-25 | $5.82 | $5.82 | 57,000 | — | — |
| 2019-01-24 | $5.77 | $5.77 | 13,600 | — | — |
| 2019-01-23 | $5.95 | $5.95 | 20,500 | — | — |
| 2019-01-22 | $5.87 | $5.87 | 15,500 | — | — |
| 2019-01-18 | $6.05 | $6.05 | 35,300 | — | — |
| 2019-01-17 | $5.93 | $5.93 | 83,400 | — | — |
| 2019-01-16 | $6.17 | $6.17 | 571,300 | — | — |
| 2019-01-15 | $5.37 | $5.37 | 119,800 | — | — |
| 2019-01-14 | $4.97 | $4.97 | 61,700 | — | — |
| 2019-01-11 | $5.21 | $5.20 | 289,000 | — | — |
| 2019-01-10 | $5.02 | $5.02 | 119,400 | — | — |
| 2019-01-09 | $5.35 | $5.35 | 860,600 | — | — |
| 2019-01-08 | $6.35 | $6.35 | 893,300 | — | — |
| 2019-01-07 | $3.11 | $3.11 | 114,700 | — | — |
| 2019-01-04 | $2.51 | $2.51 | 72,100 | — | — |
| 2019-01-03 | $2.23 | $2.23 | 25,700 | — | — |
| 2019-01-02 | $2.26 | $2.26 | 33,200 | — | — |