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
- 2018-03-29 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 | $2.88 | $2.88 | 34,000 | — | — |
| 2019-12-30 | $2.84 | $2.84 | 34,100 | — | — |
| 2019-12-27 | $2.96 | $2.96 | 37,075 | — | — |
| 2019-12-26 | $2.94 | $2.94 | 54,125 | — | — |
| 2019-12-24 | $3.12 | $3.12 | 55,800 | — | — |
| 2019-12-23 | $3.07 | $3.07 | 126,500 | — | — |
| 2019-12-20 | $2.72 | $2.72 | 152,000 | — | — |
| 2019-12-19 | $2.64 | $2.64 | 102,375 | — | — |
| 2019-12-18 | $2.52 | $2.52 | 103,150 | — | — |
| 2019-12-17 | $2.36 | $2.36 | 90,750 | — | — |
| 2019-12-16 | $2.24 | $2.24 | 116,300 | — | — |
| 2019-12-13 | $2.13 | $2.13 | 78,275 | — | — |
| 2019-12-12 | $2.26 | $2.26 | 103,300 | — | — |
| 2019-12-11 | $2.04 | $2.04 | 182,700 | — | — |
| 2019-12-10 | $2.16 | $2.16 | 135,350 | — | — |
| 2019-12-09 | $2.41 | $2.41 | 198,200 | — | — |
| 2019-12-06 | $2.75 | $2.75 | 96,175 | — | — |
| 2019-12-05 | $2.68 | $2.68 | 90,575 | — | — |
| 2019-12-04 | $2.76 | $2.76 | 81,925 | — | — |
| 2019-12-03 | $2.94 | $2.94 | 96,425 | — | — |
| 2019-12-02 | $2.82 | $2.82 | 139,175 | — | — |
| 2019-11-29 | $2.94 | $2.94 | 128,075 | — | — |
| 2019-11-27 | $2.92 | $2.92 | 553,775 | — | — |
| 2019-11-26 | $2.52 | $2.52 | 349,375 | — | — |
| 2019-11-25 | $2.40 | $2.40 | 243,750 | — | — |
| 2019-11-22 | $2.36 | $2.36 | 385,925 | — | — |
| 2019-11-21 | $2.52 | $2.52 | 44,425 | — | — |
| 2019-11-20 | $2.67 | $2.67 | 33,950 | — | — |
| 2019-11-19 | $2.76 | $2.76 | 57,175 | — | — |
| 2019-11-18 | $2.96 | $2.96 | 39,125 | — | — |
| 2019-11-15 | $3.18 | $3.18 | 62,150 | — | — |
| 2019-11-14 | $4.04 | $4.04 | 12,500 | — | — |
| 2019-11-13 | $4.24 | $4.24 | 14,700 | — | — |
| 2019-11-12 | $4.40 | $4.40 | 17,075 | — | — |
| 2019-11-11 | $4.72 | $4.72 | 32,225 | — | — |
| 2019-11-08 | $5.04 | $5.04 | 12,200 | — | — |
| 2019-11-07 | $5.00 | $5.00 | 15,250 | — | — |
| 2019-11-06 | $4.96 | $4.96 | 26,200 | — | — |
| 2019-11-05 | $5.16 | $5.16 | 44,675 | — | — |
| 2019-11-04 | $5.72 | $5.72 | 4,450 | — | — |
| 2019-11-01 | $5.40 | $5.40 | 6,100 | — | — |
| 2019-10-31 | $5.24 | $5.24 | 2,075 | — | — |
| 2019-10-30 | $5.44 | $5.44 | 10,225 | — | — |
| 2019-10-29 | $5.20 | $5.20 | 1,550 | — | — |
| 2019-10-28 | $5.40 | $5.40 | 8,525 | — | — |
| 2019-10-25 | $5.20 | $5.20 | 10,750 | — | — |
| 2019-10-24 | $5.00 | $5.00 | 4,125 | — | — |
| 2019-10-23 | $5.60 | $5.60 | 5,325 | — | — |
| 2019-10-22 | $5.28 | $5.28 | 37,075 | — | — |
| 2019-10-21 | $5.64 | $5.64 | 5,750 | — | — |
| 2019-10-18 | $5.96 | $5.96 | 2,925 | — | — |
| 2019-10-17 | $6.60 | $6.60 | 3,575 | — | — |
| 2019-10-16 | $6.76 | $6.76 | 2,600 | — | — |
| 2019-10-15 | $6.32 | $6.32 | 2,825 | — | — |
| 2019-10-14 | $5.92 | $5.92 | 9,675 | — | — |
| 2019-10-11 | $5.60 | $5.60 | 24,275 | — | — |
| 2019-10-10 | $5.84 | $5.84 | 12,700 | — | — |
| 2019-10-09 | $5.40 | $5.40 | 9,450 | — | — |
| 2019-10-08 | $5.40 | $5.40 | 6,250 | — | — |
| 2019-10-07 | $5.60 | $5.60 | 4,125 | — | — |
| 2019-10-04 | $5.88 | $5.88 | 4,750 | — | — |
| 2019-10-03 | $5.76 | $5.76 | 9,700 | — | — |
| 2019-10-02 | $5.44 | $5.44 | 9,500 | — | — |
| 2019-10-01 | $5.64 | $5.64 | 15,875 | — | — |
| 2019-09-30 | $5.76 | $5.76 | 35,475 | — | — |
| 2019-09-27 | $6.36 | $6.36 | 6,475 | — | — |
| 2019-09-26 | $6.52 | $6.52 | 24,250 | — | — |
| 2019-09-25 | $6.80 | $6.80 | 4,300 | — | — |
| 2019-09-24 | $6.96 | $6.96 | 12,375 | — | — |
| 2019-09-23 | $6.60 | $6.60 | 10,775 | — | — |
| 2019-09-20 | $7.24 | $7.24 | 11,850 | — | — |
| 2019-09-19 | $7.68 | $7.68 | 7,150 | — | — |
| 2019-09-18 | $8.00 | $8.00 | 7,675 | — | — |
| 2019-09-17 | $8.00 | $8.00 | 5,975 | — | — |
| 2019-09-16 | $8.28 | $8.28 | 10,425 | — | — |
| 2019-09-13 | $7.88 | $7.88 | 9,175 | — | — |
| 2019-09-12 | $8.08 | $8.08 | 5,850 | — | — |
| 2019-09-11 | $7.98 | $7.98 | 31,800 | — | — |
| 2019-09-10 | $8.00 | $8.00 | 11,000 | — | — |
| 2019-09-09 | $7.40 | $7.40 | 26,575 | — | — |
| 2019-09-06 | $8.04 | $8.04 | 11,025 | — | — |
| 2019-09-05 | $7.40 | $7.40 | 5,125 | — | — |
| 2019-09-04 | $6.76 | $6.76 | 7,925 | — | — |
| 2019-09-03 | $6.96 | $6.96 | 10,100 | — | — |
| 2019-08-30 | $7.68 | $7.68 | 5,300 | — | — |
| 2019-08-29 | $7.60 | $7.60 | 9,725 | — | — |
| 2019-08-28 | $7.40 | $7.40 | 7,800 | — | — |
| 2019-08-27 | $7.20 | $7.20 | 9,400 | — | — |
| 2019-08-26 | $7.20 | $7.20 | 11,550 | — | — |
| 2019-08-23 | $6.84 | $6.84 | 6,775 | — | — |
| 2019-08-22 | $7.96 | $7.96 | 2,225 | — | — |
| 2019-08-21 | $8.20 | $8.20 | 6,275 | — | — |
| 2019-08-20 | $8.24 | $8.24 | 7,675 | — | — |
| 2019-08-19 | $8.36 | $8.36 | 5,875 | — | — |
| 2019-08-16 | $8.00 | $8.00 | 8,000 | — | — |
| 2019-08-15 | $7.00 | $7.00 | 20,300 | — | — |
| 2019-08-14 | $7.24 | $7.24 | 6,225 | — | — |
| 2019-08-13 | $7.64 | $7.64 | 16,275 | — | — |
| 2019-08-12 | $7.16 | $7.16 | 17,750 | — | — |
| 2019-08-09 | $7.32 | $7.32 | 8,725 | — | — |
| 2019-08-08 | $7.20 | $7.20 | 7,425 | — | — |
| 2019-08-07 | $7.40 | $7.40 | 14,350 | — | — |
| 2019-08-06 | $7.72 | $7.72 | 9,350 | — | — |
| 2019-08-05 | $7.72 | $7.72 | 15,400 | — | — |
| 2019-08-02 | $8.16 | $8.16 | 21,000 | — | — |
| 2019-08-01 | $9.32 | $9.32 | 40,325 | — | — |
| 2019-07-31 | $7.92 | $7.92 | 8,225 | — | — |
| 2019-07-30 | $8.00 | $8.00 | 16,550 | — | — |
| 2019-07-29 | $8.00 | $8.00 | 22,950 | — | — |
| 2019-07-26 | $8.20 | $8.20 | 36,375 | — | — |
| 2019-07-25 | $8.48 | $8.48 | 24,325 | — | — |
| 2019-07-24 | $8.96 | $8.96 | 41,975 | — | — |
| 2019-07-23 | $9.36 | $9.36 | 8,050 | — | — |
| 2019-07-22 | $10.00 | $10.00 | 24,850 | — | — |
| 2019-07-19 | $10.44 | $10.44 | 24,675 | — | — |
| 2019-07-18 | $10.56 | $10.56 | 293,975 | — | — |
| 2019-07-17 | $10.52 | $10.52 | 41,700 | — | — |
| 2019-07-16 | $10.52 | $10.52 | 332,125 | — | — |
| 2019-07-15 | $9.12 | $9.12 | 20,150 | — | — |
| 2019-07-12 | $9.08 | $9.08 | 7,625 | — | — |
| 2019-07-11 | $9.40 | $9.40 | 18,325 | — | — |
| 2019-07-10 | $9.60 | $9.60 | 25,300 | — | — |
| 2019-07-09 | $10.00 | $10.00 | 39,300 | — | — |
| 2019-07-08 | $9.92 | $9.92 | 36,275 | — | — |
| 2019-07-05 | $9.60 | $9.60 | 25,150 | — | — |
| 2019-07-03 | $8.92 | $8.92 | 45,825 | — | — |
| 2019-07-02 | $8.76 | $8.76 | 40,300 | — | — |
| 2019-07-01 | $9.64 | $9.64 | 71,700 | — | — |
| 2019-06-28 | $10.48 | $10.48 | 1,033,325 | — | — |
| 2019-06-27 | $8.76 | $8.76 | 36,750 | — | — |
| 2019-06-26 | $8.96 | $8.96 | 30,525 | — | — |
| 2019-06-25 | $9.28 | $9.28 | 35,425 | — | — |
| 2019-06-24 | $9.76 | $9.76 | 22,300 | — | — |
| 2019-06-21 | $9.56 | $9.56 | 28,700 | — | — |
| 2019-06-20 | $9.80 | $9.80 | 30,750 | — | — |
| 2019-06-19 | $10.12 | $10.12 | 35,675 | — | — |
| 2019-06-18 | $10.80 | $10.80 | 16,425 | — | — |
| 2019-06-17 | $10.36 | $10.36 | 29,125 | — | — |
| 2019-06-14 | $9.72 | $9.72 | 18,800 | — | — |
| 2019-06-13 | $11.32 | $11.32 | 11,925 | — | — |
| 2019-06-12 | $10.84 | $10.84 | 22,800 | — | — |
| 2019-06-11 | $10.96 | $10.96 | 31,700 | — | — |
| 2019-06-10 | $12.44 | $12.44 | 21,150 | — | — |
| 2019-06-07 | $11.68 | $11.68 | 32,725 | — | — |
| 2019-06-06 | $13.28 | $13.28 | 43,675 | — | — |
| 2019-06-05 | $13.16 | $13.16 | 16,075 | — | — |
| 2019-06-04 | $13.60 | $13.60 | 50,900 | — | — |
| 2019-06-03 | $13.92 | $13.92 | 17,500 | — | — |
| 2019-05-31 | $12.48 | $12.48 | 15,950 | — | — |
| 2019-05-30 | $13.68 | $13.68 | 64,250 | — | — |
| 2019-05-29 | $13.36 | $13.36 | 20,750 | — | — |
| 2019-05-28 | $13.08 | $13.08 | 14,200 | — | — |
| 2019-05-24 | $13.16 | $13.16 | 11,200 | — | — |
| 2019-05-23 | $13.24 | $13.24 | 15,125 | — | — |
| 2019-05-22 | $13.92 | $13.92 | 19,200 | — | — |
| 2019-05-21 | $13.72 | $13.72 | 29,100 | — | — |
| 2019-05-20 | $13.84 | $13.84 | 28,725 | — | — |
| 2019-05-17 | $13.52 | $13.52 | 23,175 | — | — |
| 2019-05-16 | $13.80 | $13.80 | 25,025 | — | — |
| 2019-05-15 | $13.04 | $13.04 | 15,800 | — | — |
| 2019-05-14 | $12.64 | $12.64 | 13,025 | — | — |
| 2019-05-13 | $12.84 | $12.84 | 23,850 | — | — |
| 2019-05-10 | $13.72 | $13.72 | 18,700 | — | — |
| 2019-05-09 | $13.48 | $13.48 | 6,250 | — | — |
| 2019-05-08 | $13.24 | $13.24 | 21,275 | — | — |
| 2019-05-07 | $13.00 | $13.00 | 11,775 | — | — |
| 2019-05-06 | $13.68 | $13.68 | 11,975 | — | — |
| 2019-05-03 | $13.40 | $13.40 | 5,700 | — | — |
| 2019-05-02 | $13.12 | $13.12 | 7,850 | — | — |
| 2019-05-01 | $13.04 | $13.04 | 8,925 | — | — |
| 2019-04-30 | $12.96 | $12.96 | 20,475 | — | — |
| 2019-04-29 | $14.44 | $14.44 | 14,650 | — | — |
| 2019-04-26 | $14.24 | $14.24 | 15,750 | — | — |
| 2019-04-25 | $14.04 | $14.04 | 7,825 | — | — |
| 2019-04-24 | $14.08 | $14.08 | 11,775 | — | — |
| 2019-04-23 | $14.48 | $14.48 | 13,450 | — | — |
| 2019-04-22 | $14.32 | $14.32 | 11,250 | — | — |
| 2019-04-18 | $14.40 | $14.40 | 15,900 | — | — |
| 2019-04-17 | $14.24 | $14.24 | 20,525 | — | — |
| 2019-04-16 | $15.08 | $15.08 | 12,450 | — | — |
| 2019-04-15 | $15.48 | $15.48 | 26,200 | — | — |
| 2019-04-12 | $15.64 | $15.64 | 25,775 | — | — |
| 2019-04-11 | $16.12 | $16.12 | 25,675 | — | — |
| 2019-04-10 | $16.60 | $16.60 | 10,725 | — | — |
| 2019-04-09 | $16.72 | $16.72 | 11,600 | — | — |
| 2019-04-08 | $17.84 | $17.84 | 10,875 | — | — |
| 2019-04-05 | $17.36 | $17.36 | 8,475 | — | — |
| 2019-04-04 | $16.40 | $16.40 | 17,350 | — | — |
| 2019-04-03 | $17.48 | $17.48 | 23,050 | — | — |
| 2019-04-02 | $17.12 | $17.12 | 9,650 | — | — |
| 2019-04-01 | $17.60 | $17.60 | 15,850 | — | — |
| 2019-03-29 | $17.56 | $17.56 | 21,675 | — | — |
| 2019-03-28 | $17.64 | $17.64 | 51,725 | — | — |
| 2019-03-27 | $16.24 | $16.24 | 7,525 | — | — |
| 2019-03-26 | $16.24 | $16.24 | 17,250 | — | — |
| 2019-03-25 | $16.20 | $16.20 | 58,000 | — | — |
| 2019-03-22 | $17.60 | $17.60 | 44,225 | — | — |
| 2019-03-21 | $18.00 | $18.00 | 49,250 | — | — |
| 2019-03-20 | $18.60 | $18.60 | 48,675 | — | — |
| 2019-03-19 | $18.56 | $18.56 | 53,950 | — | — |
| 2019-03-18 | $17.28 | $17.28 | 34,025 | — | — |
| 2019-03-15 | $17.00 | $17.00 | 63,625 | — | — |
| 2019-03-14 | $16.40 | $16.40 | 28,650 | — | — |
| 2019-03-13 | $16.64 | $16.64 | 33,375 | — | — |
| 2019-03-12 | $16.68 | $16.68 | 14,825 | — | — |
| 2019-03-11 | $16.48 | $16.48 | 47,600 | — | — |
| 2019-03-08 | $16.52 | $16.52 | 7,175 | — | — |
| 2019-03-07 | $16.76 | $16.76 | 58,150 | — | — |
| 2019-03-06 | $17.36 | $17.36 | 16,300 | — | — |
| 2019-03-05 | $18.00 | $18.00 | 24,550 | — | — |
| 2019-03-04 | $17.72 | $17.72 | 21,375 | — | — |
| 2019-03-01 | $17.44 | $17.44 | 14,075 | — | — |
| 2019-02-28 | $17.00 | $17.00 | 25,325 | — | — |
| 2019-02-27 | $17.68 | $17.68 | 21,350 | — | — |
| 2019-02-26 | $17.00 | $17.00 | 10,800 | — | — |
| 2019-02-25 | $17.16 | $17.16 | 15,075 | — | — |
| 2019-02-22 | $16.96 | $16.96 | 7,300 | — | — |
| 2019-02-21 | $16.16 | $16.16 | 12,825 | — | — |
| 2019-02-20 | $16.56 | $16.56 | 16,325 | — | — |
| 2019-02-19 | $17.20 | $17.20 | 13,900 | — | — |
| 2019-02-15 | $17.24 | $17.24 | 15,325 | — | — |
| 2019-02-14 | $17.04 | $17.04 | 15,350 | — | — |
| 2019-02-13 | $17.24 | $17.24 | 4,975 | — | — |
| 2019-02-12 | $17.36 | $17.36 | 12,675 | — | — |
| 2019-02-11 | $17.40 | $17.40 | 11,500 | — | — |
| 2019-02-08 | $16.92 | $16.92 | 18,150 | — | — |
| 2019-02-07 | $16.68 | $16.68 | 29,375 | — | — |
| 2019-02-06 | $16.72 | $16.72 | 9,975 | — | — |
| 2019-02-05 | $16.92 | $16.92 | 15,100 | — | — |
| 2019-02-04 | $17.20 | $17.20 | 35,200 | — | — |
| 2019-02-01 | $17.60 | $17.60 | 22,525 | — | — |
| 2019-01-31 | $17.28 | $17.28 | 36,025 | — | — |
| 2019-01-30 | $15.84 | $15.84 | 14,625 | — | — |
| 2019-01-29 | $15.60 | $15.60 | 13,325 | — | — |
| 2019-01-28 | $15.16 | $15.16 | 83,350 | — | — |
| 2019-01-25 | $15.68 | $15.68 | 59,650 | — | — |
| 2019-01-24 | $15.40 | $15.40 | 46,575 | — | — |
| 2019-01-23 | $15.04 | $15.04 | 32,350 | — | — |
| 2019-01-22 | $16.16 | $16.16 | 47,650 | — | — |
| 2019-01-18 | $16.52 | $16.52 | 33,900 | — | — |
| 2019-01-17 | $17.00 | $17.00 | 30,600 | — | — |
| 2019-01-16 | $17.24 | $17.24 | 26,100 | — | — |
| 2019-01-15 | $19.72 | $19.72 | 42,250 | — | — |
| 2019-01-14 | $18.20 | $18.20 | 61,325 | — | — |
| 2019-01-11 | $17.92 | $17.92 | 25,000 | — | — |
| 2019-01-10 | $17.80 | $17.80 | 40,125 | — | — |
| 2019-01-09 | $17.84 | $17.84 | 17,850 | — | — |
| 2019-01-08 | $18.04 | $18.04 | 27,775 | — | — |
| 2019-01-07 | $17.84 | $17.84 | 38,750 | — | — |
| 2019-01-04 | $17.64 | $17.64 | 23,525 | — | — |
| 2019-01-03 | $17.88 | $17.88 | 102,525 | — | — |
| 2019-01-02 | $17.88 | $17.88 | 64,625 | — | — |