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
- 1997-03-19 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 | $6.21 | $9.28 | 150,207 | — | — |
| 2019-12-30 | $6.34 | $9.47 | 449,601 | — | — |
| 2019-12-27 | $6.47 | $9.67 | 580,635 | — | — |
| 2019-12-26 | $6.75 | $10.09 | 519,826 | — | — |
| 2019-12-24 | $6.51 | $9.72 | 451,076 | — | — |
| 2019-12-23 | $6.31 | $9.43 | 804,812 | — | — |
| 2019-12-20 | $6.09 | $9.10 | 705,430 | — | — |
| 2019-12-19 | $5.66 | $8.46 | 500,086 | — | — |
| 2019-12-18 | $5.46 | $8.16 | 553,407 | — | — |
| 2019-12-17 | $5.06 | $7.56 | 249,816 | — | — |
| 2019-12-16 | $5.09 | $7.62 | 314,936 | — | — |
| 2019-12-13 | $5.00 | $7.47 | 381,758 | — | — |
| 2019-12-12 | $4.62 | $6.90 | 332,634 | — | — |
| 2019-12-11 | $4.75 | $7.10 | 245,959 | — | — |
| 2019-12-10 | $4.61 | $6.89 | 208,861 | — | — |
| 2019-12-09 | $4.80 | $7.18 | 482,501 | — | — |
| 2019-12-06 | $4.93 | $7.36 | 220,433 | — | — |
| 2019-12-05 | $4.89 | $7.31 | 154,632 | — | — |
| 2019-12-04 | $5.04 | $7.54 | 203,869 | — | — |
| 2019-12-03 | $4.75 | $7.10 | 258,665 | — | — |
| 2019-12-02 | $4.89 | $7.31 | 369,619 | — | — |
| 2019-11-29 | $5.07 | $7.58 | 268,308 | — | — |
| 2019-11-27 | $5.00 | $7.47 | 412,730 | — | — |
| 2019-11-26 | $4.83 | $7.22 | 626,242 | — | — |
| 2019-11-25 | $4.94 | $7.38 | 1,236,261 | — | — |
| 2019-11-22 | $4.15 | $6.21 | 195,928 | — | — |
| 2019-11-21 | $4.06 | $6.07 | 353,850 | — | — |
| 2019-11-20 | $4.08 | $6.10 | 265,699 | — | — |
| 2019-11-19 | $3.92 | $5.86 | 134,211 | — | — |
| 2019-11-18 | $3.73 | $5.57 | 111,861 | — | — |
| 2019-11-15 | $3.61 | $5.39 | 283,057 | — | — |
| 2019-11-14 | $3.69 | $5.52 | 160,191 | — | — |
| 2019-11-13 | $3.79 | $5.67 | 162,460 | — | — |
| 2019-11-12 | $3.86 | $5.77 | 181,179 | — | — |
| 2019-11-11 | $4.05 | $6.06 | 208,180 | — | — |
| 2019-11-08 | $4.15 | $6.21 | 148,279 | — | — |
| 2019-11-07 | $4.31 | $6.44 | 157,128 | — | — |
| 2019-11-06 | $4.41 | $6.59 | 154,065 | — | — |
| 2019-11-05 | $4.61 | $6.89 | 117,307 | — | — |
| 2019-11-04 | $4.53 | $6.77 | 132,736 | — | — |
| 2019-11-01 | $4.40 | $6.57 | 338,534 | — | — |
| 2019-10-31 | $4.51 | $6.75 | 258,325 | — | — |
| 2019-10-30 | $4.36 | $6.52 | 222,702 | — | — |
| 2019-10-29 | $4.45 | $6.65 | 115,151 | — | — |
| 2019-10-28 | $4.38 | $6.55 | 171,196 | — | — |
| 2019-10-25 | $4.45 | $6.65 | 156,334 | — | — |
| 2019-10-24 | $4.45 | $6.65 | 85,881 | — | — |
| 2019-10-23 | $4.50 | $6.73 | 201,146 | — | — |
| 2019-10-22 | $4.50 | $6.72 | 168,813 | — | — |
| 2019-10-21 | $4.49 | $6.71 | 546,374 | — | — |
| 2019-10-18 | $4.40 | $6.57 | 156,334 | — | — |
| 2019-10-17 | $4.45 | $6.65 | 134,551 | — | — |
| 2019-10-16 | $4.52 | $6.76 | 152,590 | — | — |
| 2019-10-15 | $4.61 | $6.89 | 174,712 | — | — |
| 2019-10-14 | $4.71 | $7.04 | 47,989 | — | — |
| 2019-10-11 | $4.87 | $7.29 | 58,540 | — | — |
| 2019-10-10 | $4.82 | $7.21 | 79,188 | — | — |
| 2019-10-09 | $4.73 | $7.08 | 193,545 | — | — |
| 2019-10-08 | $4.91 | $7.34 | 70,793 | — | — |
| 2019-10-07 | $5.06 | $7.56 | 356,686 | — | — |
| 2019-10-04 | $4.98 | $7.44 | 145,783 | — | — |
| 2019-10-03 | $4.94 | $7.38 | 211,470 | — | — |
| 2019-10-02 | $5.09 | $7.62 | 92,348 | — | — |
| 2019-10-01 | $5.08 | $7.59 | 80,095 | — | — |
| 2019-09-30 | $5.21 | $7.79 | 111,181 | — | — |
| 2019-09-27 | $5.40 | $8.08 | 199,218 | — | — |
| 2019-09-26 | $5.24 | $7.83 | 81,911 | — | — |
| 2019-09-25 | $5.07 | $7.58 | 101,764 | — | — |
| 2019-09-24 | $5.05 | $7.55 | 57,406 | — | — |
| 2019-09-23 | $5.24 | $7.83 | 126,156 | — | — |
| 2019-09-20 | $5.33 | $7.97 | 53,548 | — | — |
| 2019-09-19 | $5.42 | $8.10 | 77,600 | — | — |
| 2019-09-18 | $5.37 | $8.02 | 91,440 | — | — |
| 2019-09-17 | $5.24 | $7.84 | 131,148 | — | — |
| 2019-09-16 | $5.24 | $7.84 | 137,955 | — | — |
| 2019-09-13 | $5.09 | $7.62 | 110,500 | — | — |
| 2019-09-12 | $5.28 | $7.89 | 120,824 | — | — |
| 2019-09-11 | $5.46 | $8.17 | 347,383 | — | — |
| 2019-09-10 | $5.55 | $8.30 | 173,465 | — | — |
| 2019-09-09 | $5.62 | $8.41 | 177,662 | — | — |
| 2019-09-06 | $5.75 | $8.59 | 309,944 | — | — |
| 2019-09-05 | $5.63 | $8.42 | 222,815 | — | — |
| 2019-09-04 | $5.46 | $8.17 | 352,034 | — | — |
| 2019-09-03 | $5.19 | $7.76 | 2,674,803 | — | — |
| 2019-08-30 | $4.97 | $7.43 | 1,494,359 | — | — |
| 2019-08-29 | $4.90 | $7.33 | 299,734 | — | — |
| 2019-08-28 | $5.10 | $7.63 | 195,701 | — | — |
| 2019-08-27 | $4.88 | $7.30 | 485,678 | — | — |
| 2019-08-26 | $5.15 | $7.69 | 110,500 | — | — |
| 2019-08-23 | $5.27 | $7.88 | 104,827 | — | — |
| 2019-08-22 | $5.46 | $8.17 | 182,541 | — | — |
| 2019-08-21 | $5.33 | $7.97 | 287,935 | — | — |
| 2019-08-20 | $5.24 | $7.84 | 497,136 | — | — |
| 2019-08-19 | $5.11 | $7.64 | 336,378 | — | — |
| 2019-08-16 | $5.57 | $8.33 | 305,860 | — | — |
| 2019-08-15 | $5.54 | $8.29 | 389,132 | — | — |
| 2019-08-14 | $5.23 | $7.81 | 672,983 | — | — |
| 2019-08-13 | $5.47 | $8.18 | 1,277,216 | — | — |
| 2019-08-12 | $5.43 | $8.12 | 1,306,940 | — | — |
| 2019-08-09 | $8.77 | $13.11 | 315,844 | — | — |
| 2019-08-08 | $8.19 | $12.24 | 106,756 | — | — |
| 2019-08-07 | $8.41 | $12.57 | 45,607 | — | — |
| 2019-08-06 | $8.51 | $12.73 | 83,272 | — | — |
| 2019-08-05 | $8.73 | $13.04 | 140,564 | — | — |
| 2019-08-02 | $8.98 | $13.43 | 99,268 | — | — |
| 2019-08-01 | $8.93 | $13.35 | 54,002 | — | — |
| 2019-07-31 | $8.96 | $13.39 | 337,399 | — | — |
| 2019-07-30 | $9.02 | $13.48 | 25,072 | — | — |
| 2019-07-29 | $9.14 | $13.66 | 76,011 | — | — |
| 2019-07-26 | $9.15 | $13.68 | 173,351 | — | — |
| 2019-07-25 | $8.91 | $13.32 | 225,084 | — | — |
| 2019-07-24 | $9.03 | $13.50 | 56,271 | — | — |
| 2019-07-23 | $8.98 | $13.43 | 112,769 | — | — |
| 2019-07-22 | $9.21 | $13.77 | 64,553 | — | — |
| 2019-07-19 | $9.48 | $14.18 | 50,825 | — | — |
| 2019-07-18 | $9.65 | $14.43 | 81,230 | — | — |
| 2019-07-17 | $9.59 | $14.33 | 37,211 | — | — |
| 2019-07-16 | $9.58 | $14.32 | 151,228 | — | — |
| 2019-07-15 | $9.54 | $14.26 | 65,347 | — | — |
| 2019-07-12 | $9.89 | $14.78 | 59,334 | — | — |
| 2019-07-11 | $10.13 | $15.14 | 86,335 | — | — |
| 2019-07-10 | $10.24 | $15.31 | 80,776 | — | — |
| 2019-07-09 | $10.22 | $15.27 | 194,226 | — | — |
| 2019-07-08 | $10.14 | $15.15 | 99,949 | — | — |
| 2019-07-05 | $10.16 | $15.19 | 83,726 | — | — |
| 2019-07-03 | $10.07 | $15.06 | 31,085 | — | — |
| 2019-07-02 | $9.94 | $14.86 | 100,516 | — | — |
| 2019-07-01 | $10.07 | $15.05 | 623,292 | — | — |
| 2019-06-28 | $9.24 | $13.81 | 50,712 | — | — |
| 2019-06-27 | $9.10 | $13.60 | 163,935 | — | — |
| 2019-06-26 | $9.03 | $13.50 | 210,676 | — | — |
| 2019-06-25 | $9.03 | $13.49 | 74,763 | — | — |
| 2019-06-24 | $9.33 | $13.95 | 54,342 | — | — |
| 2019-06-21 | $9.55 | $14.27 | 102,785 | — | — |
| 2019-06-20 | $9.55 | $14.28 | 57,406 | — | — |
| 2019-06-19 | $9.48 | $14.16 | 102,785 | — | — |
| 2019-06-18 | $9.50 | $14.20 | 130,921 | — | — |
| 2019-06-17 | $9.47 | $14.15 | 59,334 | — | — |
| 2019-06-14 | $9.43 | $14.10 | 89,852 | — | — |
| 2019-06-13 | $9.45 | $14.12 | 146,804 | — | — |
| 2019-06-12 | $9.43 | $14.10 | 346,702 | — | — |
| 2019-06-11 | $8.81 | $13.18 | 191,616 | — | — |
| 2019-06-10 | $8.29 | $12.40 | 125,929 | — | — |
| 2019-06-07 | $8.27 | $12.36 | 109,592 | — | — |
| 2019-06-06 | $8.26 | $12.35 | 255,602 | — | — |
| 2019-06-05 | $8.31 | $12.42 | 207,499 | — | — |
| 2019-06-04 | $8.44 | $12.62 | 94,617 | — | — |
| 2019-06-03 | $8.44 | $12.61 | 194,453 | — | — |
| 2019-05-31 | $8.80 | $13.15 | 125,475 | — | — |
| 2019-05-30 | $8.83 | $13.20 | 213,285 | — | — |
| 2019-05-29 | $8.86 | $13.24 | 363,833 | — | — |
| 2019-05-28 | $8.65 | $12.92 | 953,771 | — | — |
| 2019-05-24 | $8.73 | $13.04 | 197,289 | — | — |
| 2019-05-23 | $8.57 | $12.81 | 110,046 | — | — |
| 2019-05-22 | $8.54 | $12.77 | 232,799 | — | — |
| 2019-05-21 | $8.73 | $13.04 | 114,244 | — | — |
| 2019-05-20 | $8.37 | $12.52 | 100,630 | — | — |
| 2019-05-17 | $8.57 | $12.81 | 161,779 | — | — |
| 2019-05-16 | $8.88 | $13.28 | 117,194 | — | — |
| 2019-05-15 | $8.84 | $13.21 | 288,162 | — | — |
| 2019-05-14 | $8.79 | $13.14 | 199,445 | — | — |
| 2019-05-13 | $8.88 | $13.28 | 44,359 | — | — |
| 2019-05-10 | $9.15 | $13.68 | 59,675 | — | — |
| 2019-05-09 | $9.25 | $13.82 | 235,635 | — | — |
| 2019-05-08 | $9.14 | $13.66 | 257,304 | — | — |
| 2019-05-07 | $8.90 | $13.31 | 107,777 | — | — |
| 2019-05-06 | $9.13 | $13.65 | 168,813 | — | — |
| 2019-05-03 | $8.85 | $13.23 | 290,771 | — | — |
| 2019-05-02 | $8.70 | $13.00 | 85,428 | — | — |
| 2019-05-01 | $8.75 | $13.08 | 98,701 | — | — |
| 2019-04-30 | $8.81 | $13.18 | 50,145 | — | — |
| 2019-04-29 | $8.78 | $13.12 | 204,550 | — | — |
| 2019-04-26 | $8.70 | $13.00 | 137,841 | — | — |
| 2019-04-25 | $8.67 | $12.96 | 189,915 | — | — |
| 2019-04-24 | $8.73 | $13.04 | 153,724 | — | — |
| 2019-04-23 | $8.74 | $13.07 | 91,894 | — | — |
| 2019-04-22 | $8.74 | $13.06 | 67,276 | — | — |
| 2019-04-18 | $8.85 | $13.23 | 72,608 | — | — |
| 2019-04-17 | $9.26 | $13.83 | 62,738 | — | — |
| 2019-04-16 | $9.33 | $13.95 | 132,850 | — | — |
| 2019-04-15 | $9.50 | $14.20 | 67,503 | — | — |
| 2019-04-12 | $9.43 | $14.10 | 73,402 | — | — |
| 2019-04-11 | $9.56 | $14.29 | 49,691 | — | — |
| 2019-04-10 | $9.70 | $14.49 | 44,586 | — | — |
| 2019-04-09 | $9.59 | $14.33 | 60,469 | — | — |
| 2019-04-08 | $9.82 | $14.68 | 47,082 | — | — |
| 2019-04-05 | $9.77 | $14.60 | 45,720 | — | — |
| 2019-04-04 | $10.05 | $15.02 | 52,073 | — | — |
| 2019-04-03 | $10.00 | $14.94 | 66,595 | — | — |
| 2019-04-02 | $10.17 | $15.20 | 76,465 | — | — |
| 2019-04-01 | $10.54 | $15.76 | 144,421 | — | — |
| 2019-03-29 | $10.22 | $15.27 | 109,706 | — | — |
| 2019-03-28 | $10.15 | $15.16 | 110,046 | — | — |
| 2019-03-27 | $10.07 | $15.05 | 139,997 | — | — |
| 2019-03-26 | $10.48 | $15.67 | 110,954 | — | — |
| 2019-03-25 | $10.86 | $16.23 | 31,766 | — | — |
| 2019-03-22 | $10.82 | $16.18 | 88,150 | — | — |
| 2019-03-21 | $11.04 | $16.51 | 63,532 | — | — |
| 2019-03-20 | $11.19 | $16.73 | 52,981 | — | — |
| 2019-03-19 | $11.04 | $16.51 | 73,288 | — | — |
| 2019-03-18 | $11.05 | $16.52 | 133,303 | — | — |
| 2019-03-15 | $10.98 | $16.42 | 129,673 | — | — |
| 2019-03-14 | $10.82 | $16.18 | 46,061 | — | — |
| 2019-03-13 | $10.64 | $15.90 | 41,182 | — | — |
| 2019-03-12 | $10.58 | $15.81 | 28,930 | — | — |
| 2019-03-11 | $10.62 | $15.88 | 38,913 | — | — |
| 2019-03-08 | $10.47 | $15.65 | 54,115 | — | — |
| 2019-03-07 | $10.36 | $15.48 | 102,672 | — | — |
| 2019-03-06 | $10.59 | $15.82 | 119,122 | — | — |
| 2019-03-05 | $10.71 | $16.01 | 43,224 | — | — |
| 2019-03-04 | $10.71 | $16.01 | 40,048 | — | — |
| 2019-03-01 | $10.80 | $16.14 | 67,616 | — | — |
| 2019-02-28 | $10.99 | $16.43 | 102,218 | — | — |
| 2019-02-27 | $11.02 | $16.47 | 164,162 | — | — |
| 2019-02-26 | $11.04 | $16.50 | 136,593 | — | — |
| 2019-02-25 | $11.01 | $16.46 | 65,120 | — | — |
| 2019-02-22 | $11.26 | $16.82 | 144,762 | — | — |
| 2019-02-21 | $11.04 | $16.51 | 242,782 | — | — |
| 2019-02-20 | $11.26 | $16.84 | 161,325 | — | — |
| 2019-02-19 | $11.03 | $16.48 | 80,890 | — | — |
| 2019-02-15 | $11.48 | $17.15 | 105,054 | — | — |
| 2019-02-14 | $11.58 | $17.31 | 54,002 | — | — |
| 2019-02-13 | $11.76 | $17.58 | 54,910 | — | — |
| 2019-02-12 | $11.87 | $17.75 | 226,559 | — | — |
| 2019-02-11 | $11.83 | $17.68 | 124,000 | — | — |
| 2019-02-08 | $12.06 | $18.02 | 57,179 | — | — |
| 2019-02-07 | $11.87 | $17.75 | 60,809 | — | — |
| 2019-02-06 | $12.05 | $18.01 | 38,006 | — | — |
| 2019-02-05 | $12.29 | $18.37 | 117,080 | — | — |
| 2019-02-04 | $12.23 | $18.29 | 83,953 | — | — |
| 2019-02-01 | $12.11 | $18.10 | 103,920 | — | — |
| 2019-01-31 | $11.88 | $17.76 | 109,139 | — | — |
| 2019-01-30 | $11.86 | $17.72 | 41,976 | — | — |
| 2019-01-29 | $12.01 | $17.94 | 228,828 | — | — |
| 2019-01-28 | $11.88 | $17.76 | 278,065 | — | — |
| 2019-01-25 | $11.72 | $17.52 | 165,750 | — | — |
| 2019-01-24 | $11.64 | $17.40 | 120,937 | — | — |
| 2019-01-23 | $11.37 | $17.00 | 47,535 | — | — |
| 2019-01-22 | $11.26 | $16.82 | 93,142 | — | — |
| 2019-01-18 | $11.56 | $17.27 | 57,859 | — | — |
| 2019-01-17 | $11.54 | $17.25 | 106,870 | — | — |
| 2019-01-16 | $11.64 | $17.39 | 68,750 | — | — |
| 2019-01-15 | $11.68 | $17.46 | 66,368 | — | — |
| 2019-01-14 | $11.61 | $17.35 | 61,830 | — | — |
| 2019-01-11 | $11.48 | $17.15 | 86,449 | — | — |
| 2019-01-10 | $11.36 | $16.98 | 156,334 | — | — |
| 2019-01-09 | $11.41 | $17.06 | 208,294 | — | — |
| 2019-01-08 | $11.30 | $16.89 | 62,057 | — | — |
| 2019-01-07 | $11.26 | $16.84 | 122,866 | — | — |
| 2019-01-04 | $11.23 | $16.79 | 169,040 | — | — |
| 2019-01-03 | $10.97 | $16.39 | 98,134 | — | — |
| 2019-01-02 | $10.97 | $16.39 | 98,247 | — | — |