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
- 2009-08-11 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 | $5.15 | $5.15 | 25,400 | — | — |
| 2019-12-30 | $4.80 | $4.80 | 12,700 | — | — |
| 2019-12-27 | $5.14 | $5.14 | 1,800 | — | — |
| 2019-12-26 | $5.12 | $5.12 | 800 | — | — |
| 2019-12-24 | $5.24 | $5.24 | 2,500 | — | — |
| 2019-12-23 | $5.07 | $5.07 | 11,200 | — | — |
| 2019-12-20 | $5.08 | $5.08 | 23,100 | — | — |
| 2019-12-19 | $5.30 | $5.30 | 7,200 | — | — |
| 2019-12-18 | $5.19 | $5.19 | 6,500 | — | — |
| 2019-12-17 | $5.01 | $5.01 | 9,700 | — | — |
| 2019-12-16 | $5.06 | $5.06 | 14,700 | — | — |
| 2019-12-13 | $5.30 | $5.30 | 17,500 | — | — |
| 2019-12-12 | $5.26 | $5.26 | 11,400 | — | — |
| 2019-12-11 | $5.20 | $5.20 | 1,800 | — | — |
| 2019-12-10 | $5.31 | $5.31 | 4,500 | — | — |
| 2019-12-09 | $5.21 | $5.21 | 10,600 | — | — |
| 2019-12-06 | $5.16 | $5.16 | 8,100 | — | — |
| 2019-12-05 | $5.16 | $5.16 | 2,600 | — | — |
| 2019-12-04 | $5.16 | $5.16 | 12,400 | — | — |
| 2019-12-03 | $5.13 | $5.13 | 18,000 | — | — |
| 2019-12-02 | $5.24 | $5.24 | 28,300 | — | — |
| 2019-11-29 | $4.79 | $4.79 | 4,100 | — | — |
| 2019-11-27 | $4.79 | $4.79 | 16,700 | — | — |
| 2019-11-26 | $4.84 | $4.84 | 8,800 | — | — |
| 2019-11-25 | $4.78 | $4.78 | 61,100 | — | — |
| 2019-11-22 | $4.75 | $4.75 | 4,000 | — | — |
| 2019-11-21 | $4.79 | $4.79 | 41,200 | — | — |
| 2019-11-20 | $4.70 | $4.70 | 18,400 | — | — |
| 2019-11-19 | $4.93 | $4.93 | 37,200 | — | — |
| 2019-11-18 | $4.68 | $4.68 | 26,100 | — | — |
| 2019-11-15 | $4.85 | $4.85 | 15,200 | — | — |
| 2019-11-14 | $4.98 | $4.98 | 30,300 | — | — |
| 2019-11-13 | $4.90 | $4.90 | 53,700 | — | — |
| 2019-11-12 | $5.67 | $5.67 | 6,200 | — | — |
| 2019-11-11 | $5.72 | $5.72 | 18,100 | — | — |
| 2019-11-08 | $5.67 | $5.67 | 1,200 | — | — |
| 2019-11-07 | $5.67 | $5.67 | 7,400 | — | — |
| 2019-11-06 | $5.67 | $5.67 | 12,000 | — | — |
| 2019-11-05 | $5.56 | $5.56 | 1,900 | — | — |
| 2019-11-04 | $5.57 | $5.57 | 12,000 | — | — |
| 2019-11-01 | $5.56 | $5.56 | 5,800 | — | — |
| 2019-10-31 | $5.26 | $5.26 | 3,900 | — | — |
| 2019-10-30 | $5.34 | $5.34 | 3,300 | — | — |
| 2019-10-29 | $5.30 | $5.30 | 10,300 | — | — |
| 2019-10-28 | $5.48 | $5.48 | 13,400 | — | — |
| 2019-10-25 | $5.30 | $5.30 | 9,200 | — | — |
| 2019-10-24 | $5.30 | $5.30 | 6,400 | — | — |
| 2019-10-23 | $5.39 | $5.39 | 3,900 | — | — |
| 2019-10-22 | $5.40 | $5.40 | 13,800 | — | — |
| 2019-10-21 | $5.50 | $5.50 | 7,000 | — | — |
| 2019-10-18 | $5.54 | $5.54 | 9,300 | — | — |
| 2019-10-17 | $5.27 | $5.27 | 14,700 | — | — |
| 2019-10-16 | $5.44 | $5.44 | 20,200 | — | — |
| 2019-10-15 | $5.53 | $5.53 | 9,500 | — | — |
| 2019-10-14 | $5.73 | $5.73 | 3,100 | — | — |
| 2019-10-11 | $5.60 | $5.60 | 21,200 | — | — |
| 2019-10-10 | $5.67 | $5.67 | 6,600 | — | — |
| 2019-10-09 | $5.58 | $5.58 | 6,100 | — | — |
| 2019-10-08 | $5.79 | $5.79 | 54,400 | — | — |
| 2019-10-07 | $5.61 | $5.61 | 63,600 | — | — |
| 2019-10-04 | $5.70 | $5.70 | 5,400 | — | — |
| 2019-10-03 | $5.78 | $5.78 | 4,300 | — | — |
| 2019-10-02 | $5.56 | $5.56 | 29,500 | — | — |
| 2019-10-01 | $5.72 | $5.72 | 49,100 | — | — |
| 2019-09-30 | $5.93 | $5.93 | 18,800 | — | — |
| 2019-09-27 | $5.64 | $5.64 | 35,200 | — | — |
| 2019-09-26 | $5.73 | $5.73 | 47,400 | — | — |
| 2019-09-25 | $5.34 | $5.34 | 49,100 | — | — |
| 2019-09-24 | $5.25 | $5.25 | 41,000 | — | — |
| 2019-09-23 | $5.45 | $5.45 | 27,000 | — | — |
| 2019-09-20 | $5.38 | $5.38 | 74,200 | — | — |
| 2019-09-19 | $5.29 | $5.29 | 66,800 | — | — |
| 2019-09-18 | $5.02 | $5.02 | 164,300 | — | — |
| 2019-09-17 | $4.86 | $4.86 | 78,100 | — | — |
| 2019-09-16 | $4.95 | $4.95 | 44,600 | — | — |
| 2019-09-13 | $5.07 | $5.07 | 66,100 | — | — |
| 2019-09-12 | $5.14 | $5.14 | 61,600 | — | — |
| 2019-09-11 | $5.07 | $5.07 | 49,200 | — | — |
| 2019-09-10 | $5.26 | $5.26 | 56,500 | — | — |
| 2019-09-09 | $5.44 | $5.44 | 110,000 | — | — |
| 2019-09-06 | $4.88 | $4.88 | 25,700 | — | — |
| 2019-09-05 | $4.93 | $4.93 | 39,500 | — | — |
| 2019-09-04 | $4.73 | $4.73 | 15,300 | — | — |
| 2019-09-03 | $4.77 | $4.77 | 5,200 | — | — |
| 2019-08-30 | $5.11 | $5.11 | 10,900 | — | — |
| 2019-08-29 | $5.00 | $5.00 | 13,100 | — | — |
| 2019-08-28 | $4.81 | $4.81 | 12,300 | — | — |
| 2019-08-27 | $5.07 | $5.07 | 9,900 | — | — |
| 2019-08-26 | $5.22 | $5.22 | 13,000 | — | — |
| 2019-08-23 | $5.35 | $5.35 | 10,600 | — | — |
| 2019-08-22 | $5.37 | $5.37 | 30,900 | — | — |
| 2019-08-21 | $5.54 | $5.54 | 16,200 | — | — |
| 2019-08-20 | $5.43 | $5.43 | 13,000 | — | — |
| 2019-08-19 | $5.41 | $5.41 | 29,300 | — | — |
| 2019-08-16 | $5.63 | $5.63 | 17,200 | — | — |
| 2019-08-15 | $5.51 | $5.51 | 2,700 | — | — |
| 2019-08-14 | $5.55 | $5.55 | 10,400 | — | — |
| 2019-08-13 | $5.74 | $5.74 | 8,600 | — | — |
| 2019-08-12 | $5.89 | $5.89 | 7,500 | — | — |
| 2019-08-09 | $5.68 | $5.68 | 8,000 | — | — |
| 2019-08-08 | $5.80 | $5.80 | 7,300 | — | — |
| 2019-08-07 | $6.12 | $6.12 | 5,400 | — | — |
| 2019-08-06 | $6.05 | $6.05 | 3,400 | — | — |
| 2019-08-05 | $5.98 | $5.98 | 16,700 | — | — |
| 2019-08-02 | $6.12 | $6.12 | 5,600 | — | — |
| 2019-08-01 | $6.10 | $6.10 | 10,000 | — | — |
| 2019-07-31 | $5.85 | $5.85 | 20,600 | — | — |
| 2019-07-30 | $5.80 | $5.80 | 15,600 | — | — |
| 2019-07-29 | $5.68 | $5.68 | 21,900 | — | — |
| 2019-07-26 | $5.75 | $5.75 | 9,800 | — | — |
| 2019-07-25 | $5.70 | $5.70 | 35,100 | — | — |
| 2019-07-24 | $5.89 | $5.89 | 6,100 | — | — |
| 2019-07-23 | $5.71 | $5.71 | 1,700 | — | — |
| 2019-07-22 | $5.66 | $5.66 | 8,600 | — | — |
| 2019-07-19 | $5.67 | $5.67 | 405,400 | — | — |
| 2019-07-18 | $5.70 | $5.70 | 6,200 | — | — |
| 2019-07-17 | $5.63 | $5.63 | 6,300 | — | — |
| 2019-07-16 | $5.70 | $5.70 | 6,700 | — | — |
| 2019-07-15 | $5.75 | $5.75 | 11,600 | — | — |
| 2019-07-12 | $5.67 | $5.67 | 17,600 | — | — |
| 2019-07-11 | $5.86 | $5.86 | 7,100 | — | — |
| 2019-07-10 | $5.75 | $5.75 | 15,700 | — | — |
| 2019-07-09 | $5.91 | $5.91 | 18,300 | — | — |
| 2019-07-08 | $6.19 | $6.19 | 9,500 | — | — |
| 2019-07-05 | $6.38 | $6.38 | 4,600 | — | — |
| 2019-07-03 | $6.35 | $6.35 | 5,400 | — | — |
| 2019-07-02 | $6.32 | $6.32 | 31,300 | — | — |
| 2019-07-01 | $6.40 | $6.40 | 55,100 | — | — |
| 2019-06-28 | $6.37 | $6.37 | 29,800 | — | — |
| 2019-06-27 | $6.30 | $6.30 | 11,600 | — | — |
| 2019-06-26 | $6.35 | $6.35 | 9,100 | — | — |
| 2019-06-25 | $6.35 | $6.35 | 14,000 | — | — |
| 2019-06-24 | $6.30 | $6.30 | 51,000 | — | — |
| 2019-06-21 | $6.30 | $6.30 | 78,800 | — | — |
| 2019-06-20 | $6.15 | $6.15 | 13,300 | — | — |
| 2019-06-19 | $6.19 | $6.19 | 7,300 | — | — |
| 2019-06-18 | $6.20 | $6.20 | 10,600 | — | — |
| 2019-06-17 | $6.17 | $6.17 | 42,400 | — | — |
| 2019-06-14 | $6.25 | $6.25 | 21,200 | — | — |
| 2019-06-13 | $6.27 | $6.27 | 14,700 | — | — |
| 2019-06-12 | $6.17 | $6.17 | 10,300 | — | — |
| 2019-06-11 | $6.20 | $6.20 | 30,300 | — | — |
| 2019-06-10 | $6.12 | $6.12 | 21,400 | — | — |
| 2019-06-07 | $6.02 | $6.02 | 37,300 | — | — |
| 2019-06-06 | $5.82 | $5.82 | 45,100 | — | — |
| 2019-06-05 | $6.60 | $6.60 | 22,500 | — | — |
| 2019-06-04 | $6.33 | $6.33 | 17,600 | — | — |
| 2019-06-03 | $6.36 | $6.36 | 12,100 | — | — |
| 2019-05-31 | $6.26 | $6.26 | 21,700 | — | — |
| 2019-05-30 | $6.45 | $6.45 | 7,800 | — | — |
| 2019-05-29 | $6.35 | $6.35 | 14,000 | — | — |
| 2019-05-28 | $6.49 | $6.49 | 21,200 | — | — |
| 2019-05-24 | $6.40 | $6.40 | 19,000 | — | — |
| 2019-05-23 | $6.40 | $6.40 | 29,500 | — | — |
| 2019-05-22 | $6.40 | $6.40 | 15,800 | — | — |
| 2019-05-21 | $6.30 | $6.30 | 23,200 | — | — |
| 2019-05-20 | $6.80 | $6.80 | 81,100 | — | — |
| 2019-05-17 | $6.50 | $6.50 | 55,000 | — | — |
| 2019-05-16 | $6.00 | $6.00 | 12,600 | — | — |
| 2019-05-15 | $5.60 | $5.60 | 67,900 | — | — |
| 2019-05-14 | $5.38 | $5.38 | 5,800 | — | — |
| 2019-05-13 | $5.60 | $5.60 | 2,900 | — | — |
| 2019-05-10 | $5.53 | $5.53 | 4,700 | — | — |
| 2019-05-09 | $5.90 | $5.90 | 2,000 | — | — |
| 2019-05-08 | $6.25 | $6.25 | 17,300 | — | — |
| 2019-05-07 | $6.23 | $6.23 | 3,600 | — | — |
| 2019-05-06 | $5.81 | $5.81 | 29,600 | — | — |
| 2019-05-03 | $5.53 | $5.53 | 1,900 | — | — |
| 2019-05-02 | $5.35 | $5.35 | 13,200 | — | — |
| 2019-05-01 | $5.40 | $5.40 | 4,000 | — | — |
| 2019-04-30 | $5.60 | $5.60 | 13,300 | — | — |
| 2019-04-29 | $5.62 | $5.62 | 4,900 | — | — |
| 2019-04-26 | $5.71 | $5.71 | 1,100 | — | — |
| 2019-04-25 | $5.95 | $5.95 | 3,300 | — | — |
| 2019-04-24 | $5.97 | $5.97 | 2,700 | — | — |
| 2019-04-23 | $5.91 | $5.91 | 7,400 | — | — |
| 2019-04-22 | $5.89 | $5.89 | 2,000 | — | — |
| 2019-04-18 | $5.82 | $5.82 | 1,300 | — | — |
| 2019-04-17 | $5.86 | $5.86 | 4,200 | — | — |
| 2019-04-16 | $6.05 | $6.05 | 2,700 | — | — |
| 2019-04-15 | $5.95 | $5.95 | 17,000 | — | — |
| 2019-04-12 | $6.19 | $6.19 | 10,700 | — | — |
| 2019-04-11 | $6.20 | $6.20 | 3,000 | — | — |
| 2019-04-10 | $5.98 | $5.98 | 5,800 | — | — |
| 2019-04-09 | $6.13 | $6.13 | 5,100 | — | — |
| 2019-04-08 | $6.06 | $6.06 | 43,500 | — | — |
| 2019-04-05 | $6.00 | $6.00 | 8,100 | — | — |
| 2019-04-04 | $5.94 | $5.94 | 11,500 | — | — |
| 2019-04-03 | $5.66 | $5.66 | 11,400 | — | — |
| 2019-04-02 | $6.00 | $6.00 | 14,800 | — | — |
| 2019-04-01 | $5.76 | $5.76 | 14,700 | — | — |
| 2019-03-29 | $5.81 | $5.81 | 27,200 | — | — |
| 2019-03-28 | $5.70 | $5.70 | 6,000 | — | — |
| 2019-03-27 | $5.88 | $5.88 | 12,200 | — | — |
| 2019-03-26 | $5.96 | $5.96 | 4,900 | — | — |
| 2019-03-25 | $5.88 | $5.88 | 23,300 | — | — |
| 2019-03-22 | $6.50 | $6.50 | 5,200 | — | — |
| 2019-03-21 | $5.90 | $5.90 | 10,400 | — | — |
| 2019-03-20 | $5.86 | $5.86 | 8,500 | — | — |
| 2019-03-19 | $5.90 | $5.90 | 22,000 | — | — |
| 2019-03-18 | $5.98 | $5.98 | 8,600 | — | — |
| 2019-03-15 | $5.62 | $5.62 | 4,100 | — | — |
| 2019-03-14 | $6.00 | $6.00 | 3,800 | — | — |
| 2019-03-13 | $5.45 | $5.45 | 1,200 | — | — |
| 2019-03-12 | $5.55 | $5.55 | 600 | — | — |
| 2019-03-11 | $5.82 | $5.82 | 27,600 | — | — |
| 2019-03-08 | $5.80 | $5.80 | 78,600 | — | — |
| 2019-03-07 | $5.80 | $5.80 | 10,000 | — | — |
| 2019-03-06 | $5.73 | $5.73 | 1,000 | — | — |
| 2019-03-05 | $5.92 | $5.92 | 1,100 | — | — |
| 2019-03-04 | $5.88 | $5.88 | 2,400 | — | — |
| 2019-03-01 | $5.66 | $5.66 | 4,100 | — | — |
| 2019-02-28 | $5.06 | $5.06 | 9,000 | — | — |
| 2019-02-27 | $5.70 | $5.70 | 3,200 | — | — |
| 2019-02-26 | $5.40 | $5.40 | 6,100 | — | — |
| 2019-02-25 | $5.56 | $5.56 | 5,300 | — | — |
| 2019-02-22 | $5.52 | $5.52 | 10,000 | — | — |
| 2019-02-21 | $5.45 | $5.45 | 900 | — | — |
| 2019-02-20 | $5.52 | $5.52 | 2,100 | — | — |
| 2019-02-19 | $5.73 | $5.73 | 800 | — | — |
| 2019-02-15 | $5.54 | $5.54 | 2,100 | — | — |
| 2019-02-14 | $5.84 | $5.84 | 3,500 | — | — |
| 2019-02-13 | $5.84 | $5.84 | 3,100 | — | — |
| 2019-02-12 | $5.84 | $5.84 | 100 | — | — |
| 2019-02-11 | $5.84 | $5.84 | 2,100 | — | — |
| 2019-02-08 | $6.01 | $6.01 | 1,000 | — | — |
| 2019-02-07 | $5.97 | $5.97 | 900 | — | — |
| 2019-02-06 | $6.00 | $6.00 | 8,000 | — | — |
| 2019-02-05 | $5.40 | $5.40 | 2,400 | — | — |
| 2019-02-04 | $5.45 | $5.45 | 5,500 | — | — |
| 2019-02-01 | $5.40 | $5.40 | 700 | — | — |
| 2019-01-31 | $5.50 | $5.50 | 57,800 | — | — |
| 2019-01-30 | $5.44 | $5.44 | 2,400 | — | — |
| 2019-01-29 | $5.57 | $5.57 | 1,900 | — | — |
| 2019-01-28 | $5.57 | $5.57 | 1,800 | — | — |
| 2019-01-25 | $5.65 | $5.65 | 1,100 | — | — |
| 2019-01-24 | $5.85 | $5.85 | 2,000 | — | — |
| 2019-01-23 | $5.90 | $5.90 | 1,900 | — | — |
| 2019-01-22 | $5.84 | $5.84 | 19,600 | — | — |
| 2019-01-18 | $5.83 | $5.83 | 3,600 | — | — |
| 2019-01-17 | $5.72 | $5.72 | 6,000 | — | — |
| 2019-01-16 | $5.99 | $5.99 | 4,800 | — | — |
| 2019-01-15 | $5.81 | $5.81 | 1,900 | — | — |
| 2019-01-14 | $5.78 | $5.78 | 13,200 | — | — |
| 2019-01-11 | $6.25 | $6.25 | 2,900 | — | — |
| 2019-01-10 | $6.11 | $6.11 | 3,400 | — | — |
| 2019-01-09 | $6.39 | $6.39 | 5,500 | — | — |
| 2019-01-08 | $6.11 | $6.11 | 46,000 | — | — |
| 2019-01-07 | $6.20 | $6.20 | 2,900 | — | — |
| 2019-01-04 | $6.28 | $6.28 | 1,800 | — | — |
| 2019-01-03 | $5.94 | $5.94 | 3,200 | — | — |
| 2019-01-02 | $6.44 | $6.44 | 6,100 | — | — |