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
- 2006-11-27 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 | $4.59 | $4.59 | 5,767 | — | — |
| 2019-12-30 | $4.29 | $4.29 | 2,633 | — | — |
| 2019-12-27 | $4.20 | $4.20 | 2,200 | — | — |
| 2019-12-26 | $4.11 | $4.11 | 2,067 | — | — |
| 2019-12-24 | $4.11 | $4.11 | 367 | — | — |
| 2019-12-23 | $4.02 | $4.02 | 14,000 | — | — |
| 2019-12-20 | $3.90 | $3.90 | 6,067 | — | — |
| 2019-12-19 | $4.11 | $4.11 | 8,867 | — | — |
| 2019-12-18 | $4.71 | $4.71 | 2,000 | — | — |
| 2019-12-17 | $4.95 | $4.95 | 2,467 | — | — |
| 2019-12-16 | $5.10 | $5.10 | 1,000 | — | — |
| 2019-12-13 | $5.19 | $5.19 | 300 | — | — |
| 2019-12-12 | $5.04 | $5.04 | 400 | — | — |
| 2019-12-11 | $5.01 | $5.01 | 333 | — | — |
| 2019-12-10 | $4.86 | $4.86 | 933 | — | — |
| 2019-12-09 | $5.10 | $5.10 | 3,767 | — | — |
| 2019-12-06 | $5.04 | $5.04 | 13,067 | — | — |
| 2019-12-05 | $5.04 | $5.04 | 12,667 | — | — |
| 2019-12-04 | $4.98 | $4.98 | 1,333 | — | — |
| 2019-12-03 | $4.71 | $4.71 | 867 | — | — |
| 2019-12-02 | $4.80 | $4.80 | 1,500 | — | — |
| 2019-11-29 | $4.35 | $4.35 | 2,967 | — | — |
| 2019-11-27 | $4.35 | $4.35 | 2,733 | — | — |
| 2019-11-26 | $4.23 | $4.23 | 3,000 | — | — |
| 2019-11-25 | $4.65 | $4.65 | 1,900 | — | — |
| 2019-11-22 | $4.68 | $4.68 | 800 | — | — |
| 2019-11-21 | $4.68 | $4.68 | 67 | — | — |
| 2019-11-20 | $5.01 | $5.01 | 33 | — | — |
| 2019-11-19 | $5.01 | $5.01 | 267 | — | — |
| 2019-11-18 | $5.04 | $5.04 | 1,000 | — | — |
| 2019-11-15 | $4.86 | $4.86 | 267 | — | — |
| 2019-11-14 | $4.80 | $4.80 | 700 | — | — |
| 2019-11-13 | $4.86 | $4.86 | 733 | — | — |
| 2019-11-12 | $5.01 | $5.01 | 1,467 | — | — |
| 2019-11-11 | $4.95 | $4.95 | 733 | — | — |
| 2019-11-08 | $4.83 | $4.83 | 6,500 | — | — |
| 2019-11-07 | $5.91 | $5.91 | 2,167 | — | — |
| 2019-11-06 | $5.64 | $5.64 | 2,633 | — | — |
| 2019-11-05 | $5.76 | $5.76 | 600 | — | — |
| 2019-11-04 | $5.85 | $5.85 | 3,267 | — | — |
| 2019-11-01 | $5.97 | $5.97 | 1,233 | — | — |
| 2019-10-31 | $6.06 | $6.06 | 10,033 | — | — |
| 2019-10-30 | $5.40 | $5.40 | 2,800 | — | — |
| 2019-10-29 | $5.01 | $5.01 | 1,200 | — | — |
| 2019-10-28 | $4.77 | $4.77 | 133 | — | — |
| 2019-10-25 | $4.77 | $4.77 | 1,533 | — | — |
| 2019-10-24 | $4.26 | $4.26 | 2,300 | — | — |
| 2019-10-23 | $4.17 | $4.17 | 767 | — | — |
| 2019-10-22 | $4.17 | $4.17 | 600 | — | — |
| 2019-10-21 | $4.05 | $4.05 | 400 | — | — |
| 2019-10-18 | $4.32 | $4.32 | 3,067 | — | — |
| 2019-10-17 | $3.78 | $3.78 | 67 | — | — |
| 2019-10-16 | $4.53 | $4.53 | 2,067 | — | — |
| 2019-10-15 | $4.50 | $4.50 | 2,800 | — | — |
| 2019-10-14 | $4.20 | $4.20 | 867 | — | — |
| 2019-10-11 | $4.32 | $4.32 | 2,333 | — | — |
| 2019-10-10 | $4.47 | $4.47 | 3,933 | — | — |
| 2019-10-09 | $4.44 | $4.44 | 1,133 | — | — |
| 2019-10-08 | $4.59 | $4.59 | 33 | — | — |
| 2019-10-07 | $4.59 | $4.59 | 100 | — | — |
| 2019-10-04 | $4.74 | $4.74 | 3,067 | — | — |
| 2019-10-03 | $5.25 | $5.25 | 1,867 | — | — |
| 2019-10-02 | $5.07 | $5.07 | 2,667 | — | — |
| 2019-10-01 | $5.10 | $5.10 | 167 | — | — |
| 2019-09-30 | $5.16 | $5.16 | 1,567 | — | — |
| 2019-09-27 | $5.16 | $5.16 | 2,367 | — | — |
| 2019-09-26 | $5.37 | $5.37 | 1,867 | — | — |
| 2019-09-25 | $5.34 | $5.34 | 1,000 | — | — |
| 2019-09-24 | $5.58 | $5.58 | 2,367 | — | — |
| 2019-09-23 | $5.70 | $5.70 | 533 | — | — |
| 2019-09-20 | $5.52 | $5.52 | 8,700 | — | — |
| 2019-09-19 | $5.46 | $5.46 | 3,233 | — | — |
| 2019-09-18 | $5.43 | $5.43 | 2,467 | — | — |
| 2019-09-17 | $5.40 | $5.40 | 1,700 | — | — |
| 2019-09-16 | $5.70 | $5.70 | 3,867 | — | — |
| 2019-09-13 | $5.40 | $5.40 | 6,167 | — | — |
| 2019-09-12 | $6.15 | $6.15 | 1,000 | — | — |
| 2019-09-11 | $5.64 | $5.64 | 1,733 | — | — |
| 2019-09-10 | $5.82 | $5.82 | 967 | — | — |
| 2019-09-09 | $5.85 | $5.85 | 2,900 | — | — |
| 2019-09-06 | $5.28 | $5.28 | 4,333 | — | — |
| 2019-09-05 | $5.25 | $5.25 | 67 | — | — |
| 2019-09-04 | $5.67 | $5.67 | 833 | — | — |
| 2019-09-03 | $5.94 | $5.94 | 467 | — | — |
| 2019-08-30 | $5.64 | $5.64 | 11,700 | — | — |
| 2019-08-29 | $6.15 | $6.15 | 17,967 | — | — |
| 2019-08-28 | $4.92 | $4.92 | 500 | — | — |
| 2019-08-27 | $4.89 | $4.89 | 700 | — | — |
| 2019-08-26 | $5.07 | $5.07 | 333 | — | — |
| 2019-08-23 | $5.25 | $5.25 | 1,800 | — | — |
| 2019-08-22 | $5.25 | $5.25 | 767 | — | — |
| 2019-08-21 | $4.98 | $4.98 | 833 | — | — |
| 2019-08-20 | $5.01 | $5.01 | 1,933 | — | — |
| 2019-08-19 | $5.37 | $5.37 | 5,300 | — | — |
| 2019-08-16 | $5.40 | $5.40 | 2,467 | — | — |
| 2019-08-15 | $5.70 | $5.70 | 3,233 | — | — |
| 2019-08-14 | $5.58 | $5.58 | 1,333 | — | — |
| 2019-08-13 | $6.00 | $6.00 | 1,467 | — | — |
| 2019-08-12 | $5.61 | $5.61 | 5,133 | — | — |
| 2019-08-09 | $5.97 | $5.97 | 26,267 | — | — |
| 2019-08-08 | $6.99 | $6.99 | 10,567 | — | — |
| 2019-08-07 | $6.93 | $6.93 | 3,633 | — | — |
| 2019-08-06 | $6.57 | $6.57 | 1,100 | — | — |
| 2019-08-05 | $6.42 | $6.42 | 2,333 | — | — |
| 2019-08-02 | $6.60 | $6.60 | 3,033 | — | — |
| 2019-08-01 | $6.63 | $6.63 | 3,533 | — | — |
| 2019-07-31 | $6.90 | $6.90 | 2,200 | — | — |
| 2019-07-30 | $6.60 | $6.60 | 5,033 | — | — |
| 2019-07-29 | $6.78 | $6.78 | 2,000 | — | — |
| 2019-07-26 | $7.11 | $7.11 | 8,667 | — | — |
| 2019-07-25 | $6.90 | $6.90 | 2,567 | — | — |
| 2019-07-24 | $6.99 | $6.99 | 1,533 | — | — |
| 2019-07-23 | $6.87 | $6.87 | 27,867 | — | — |
| 2019-07-22 | $6.78 | $6.78 | 3,867 | — | — |
| 2019-07-19 | $6.81 | $6.81 | 3,167 | — | — |
| 2019-07-18 | $6.90 | $6.90 | 1,700 | — | — |
| 2019-07-17 | $6.81 | $6.81 | 11,733 | — | — |
| 2019-07-16 | $7.08 | $7.08 | 4,067 | — | — |
| 2019-07-15 | $7.14 | $7.14 | 6,500 | — | — |
| 2019-07-12 | $6.54 | $6.54 | 1,700 | — | — |
| 2019-07-11 | $6.60 | $6.60 | 567 | — | — |
| 2019-07-10 | $6.57 | $6.57 | 867 | — | — |
| 2019-07-09 | $6.57 | $6.57 | 100 | — | — |
| 2019-07-08 | $6.33 | $6.33 | 1,233 | — | — |
| 2019-07-05 | $6.57 | $6.57 | 1,433 | — | — |
| 2019-07-03 | $6.48 | $6.48 | 1,800 | — | — |
| 2019-07-02 | $6.72 | $6.72 | 1,367 | — | — |
| 2019-07-01 | $6.69 | $6.69 | 633 | — | — |
| 2019-06-28 | $6.90 | $6.90 | 2,100 | — | — |
| 2019-06-27 | $6.75 | $6.75 | 667 | — | — |
| 2019-06-26 | $6.90 | $6.90 | 5,700 | — | — |
| 2019-06-25 | $7.11 | $7.11 | 1,500 | — | — |
| 2019-06-24 | $7.26 | $7.26 | 667 | — | — |
| 2019-06-21 | $7.35 | $7.35 | 4,333 | — | — |
| 2019-06-20 | $7.11 | $7.11 | 4,233 | — | — |
| 2019-06-19 | $6.84 | $6.84 | 2,567 | — | — |
| 2019-06-18 | $6.39 | $6.39 | 3,133 | — | — |
| 2019-06-17 | $6.30 | $6.30 | 2,300 | — | — |
| 2019-06-14 | $6.45 | $6.45 | 1,233 | — | — |
| 2019-06-13 | $6.18 | $6.18 | 2,333 | — | — |
| 2019-06-12 | $6.30 | $6.30 | 7,200 | — | — |
| 2019-06-11 | $6.42 | $6.42 | 2,833 | — | — |
| 2019-06-10 | $6.54 | $6.54 | 7,267 | — | — |
| 2019-06-07 | $5.97 | $5.97 | 467 | — | — |
| 2019-06-06 | $5.91 | $5.91 | 6,733 | — | — |
| 2019-06-05 | $6.12 | $6.12 | 6,833 | — | — |
| 2019-06-04 | $6.09 | $6.09 | 8,200 | — | — |
| 2019-06-03 | $6.09 | $6.09 | 10,400 | — | — |
| 2019-05-31 | $6.30 | $6.30 | 1,600 | — | — |
| 2019-05-30 | $6.45 | $6.45 | 5,533 | — | — |
| 2019-05-29 | $6.57 | $6.57 | 16,200 | — | — |
| 2019-05-28 | $6.42 | $6.42 | 53,500 | — | — |
| 2019-05-24 | $6.84 | $6.84 | 6,633 | — | — |
| 2019-05-23 | $6.42 | $6.42 | 10,467 | — | — |
| 2019-05-22 | $7.26 | $7.26 | 2,500 | — | — |
| 2019-05-21 | $7.38 | $7.38 | 4,533 | — | — |
| 2019-05-20 | $7.41 | $7.41 | 4,133 | — | — |
| 2019-05-17 | $7.38 | $7.38 | 14,833 | — | — |
| 2019-05-16 | $8.16 | $8.16 | 21,033 | — | — |
| 2019-05-15 | $8.31 | $8.31 | 15,433 | — | — |
| 2019-05-14 | $8.76 | $8.76 | 67,400 | — | — |
| 2019-05-13 | $8.25 | $8.25 | 41,500 | — | — |
| 2019-05-10 | $8.58 | $8.58 | 907,800 | — | — |
| 2019-05-09 | $7.32 | $7.32 | 10,333 | — | — |
| 2019-05-08 | $7.14 | $7.14 | 4,700 | — | — |
| 2019-05-07 | $7.47 | $7.47 | 2,100 | — | — |
| 2019-05-06 | $6.90 | $6.90 | 6,433 | — | — |
| 2019-05-03 | $7.23 | $7.23 | 20,700 | — | — |
| 2019-05-02 | $6.78 | $6.78 | 3,333 | — | — |
| 2019-05-01 | $6.72 | $6.72 | 2,767 | — | — |
| 2019-04-30 | $6.63 | $6.63 | 3,067 | — | — |
| 2019-04-29 | $6.15 | $6.15 | 4,133 | — | — |
| 2019-04-26 | $6.21 | $6.21 | 10,867 | — | — |
| 2019-04-25 | $6.24 | $6.24 | 1,500 | — | — |
| 2019-04-24 | $6.18 | $6.18 | 1,367 | — | — |
| 2019-04-23 | $6.06 | $6.06 | 1,633 | — | — |
| 2019-04-22 | $6.30 | $6.30 | 4,733 | — | — |
| 2019-04-18 | $6.12 | $6.12 | 1,767 | — | — |
| 2019-04-17 | $6.18 | $6.18 | 11,367 | — | — |
| 2019-04-16 | $6.36 | $6.36 | 1,000 | — | — |
| 2019-04-15 | $6.36 | $6.36 | 6,100 | — | — |
| 2019-04-12 | $6.84 | $6.84 | 26,400 | — | — |
| 2019-04-11 | $6.66 | $6.66 | 30,900 | — | — |
| 2019-04-10 | $6.21 | $6.21 | 4,067 | — | — |
| 2019-04-09 | $6.45 | $6.45 | 4,267 | — | — |
| 2019-04-08 | $6.84 | $6.84 | 9,633 | — | — |
| 2019-04-05 | $6.36 | $6.36 | 7,367 | — | — |
| 2019-04-04 | $6.45 | $6.45 | 18,867 | — | — |
| 2019-04-03 | $6.69 | $6.69 | 18,533 | — | — |
| 2019-04-02 | $6.87 | $6.87 | 13,500 | — | — |
| 2019-04-01 | $7.11 | $7.11 | 68,633 | — | — |
| 2019-03-29 | $8.13 | $8.13 | 77,767 | — | — |
| 2019-03-28 | $8.40 | $8.40 | 128,433 | — | — |
| 2019-03-27 | $7.83 | $7.83 | 341,267 | — | — |
| 2019-03-26 | $7.11 | $7.11 | 67 | — | — |
| 2019-03-25 | $7.20 | $7.20 | 33 | — | — |
| 2019-03-22 | $7.20 | $7.20 | 1,100 | — | — |
| 2019-03-21 | $7.50 | $7.50 | 14,100 | — | — |
| 2019-03-20 | $6.78 | $6.78 | 1,833 | — | — |
| 2019-03-19 | $6.75 | $6.75 | 933 | — | — |
| 2019-03-18 | $6.99 | $6.99 | 833 | — | — |
| 2019-03-15 | $6.75 | $6.75 | 1,500 | — | — |
| 2019-03-14 | $6.96 | $6.96 | 3,100 | — | — |
| 2019-03-13 | $7.14 | $7.14 | 3,633 | — | — |
| 2019-03-12 | $7.68 | $7.68 | 1,233 | — | — |
| 2019-03-11 | $7.80 | $7.80 | 1,067 | — | — |
| 2019-03-08 | $7.08 | $7.08 | 1,967 | — | — |
| 2019-03-07 | $7.11 | $7.11 | 700 | — | — |
| 2019-03-06 | $7.05 | $7.05 | 5,200 | — | — |
| 2019-03-05 | $7.80 | $7.80 | 1,033 | — | — |
| 2019-03-04 | $7.44 | $7.44 | 1,033 | — | — |
| 2019-03-01 | $7.80 | $7.80 | 1,300 | — | — |
| 2019-02-28 | $7.26 | $7.26 | 1,133 | — | — |
| 2019-02-27 | $7.14 | $7.14 | 3,733 | — | — |
| 2019-02-26 | $7.14 | $7.14 | 3,367 | — | — |
| 2019-02-25 | $8.07 | $8.07 | 867 | — | — |
| 2019-02-22 | $8.04 | $8.04 | 200 | — | — |
| 2019-02-21 | $7.59 | $7.59 | 3,033 | — | — |
| 2019-02-20 | $8.10 | $8.10 | 3,167 | — | — |
| 2019-02-19 | $7.95 | $7.95 | 400 | — | — |
| 2019-02-15 | $7.92 | $7.92 | 7,367 | — | — |
| 2019-02-14 | $8.28 | $8.28 | 8,000 | — | — |
| 2019-02-13 | $8.58 | $8.58 | 66,533 | — | — |
| 2019-02-12 | $8.55 | $8.55 | 13,133 | — | — |
| 2019-02-11 | $8.73 | $8.73 | 28,333 | — | — |
| 2019-02-08 | $6.93 | $6.93 | 3,633 | — | — |
| 2019-02-07 | $6.78 | $6.78 | 400 | — | — |
| 2019-02-06 | $6.78 | $6.78 | 367 | — | — |
| 2019-02-05 | $6.96 | $6.96 | 100 | — | — |
| 2019-02-04 | $7.11 | $7.11 | 33 | — | — |
| 2019-02-01 | $7.11 | $7.11 | 3,367 | — | — |
| 2019-01-31 | $7.35 | $7.35 | 2,500 | — | — |
| 2019-01-30 | $7.44 | $7.44 | 4,333 | — | — |
| 2019-01-29 | $7.29 | $7.29 | 233 | — | — |
| 2019-01-28 | $7.23 | $7.23 | 200 | — | — |
| 2019-01-25 | $7.23 | $7.23 | 333 | — | — |
| 2019-01-24 | $7.23 | $7.23 | 4,467 | — | — |
| 2019-01-23 | $7.44 | $7.44 | 2,467 | — | — |
| 2019-01-22 | $8.01 | $8.01 | 3,467 | — | — |
| 2019-01-18 | $7.38 | $7.38 | 2,400 | — | — |
| 2019-01-17 | $7.38 | $7.38 | 21,067 | — | — |
| 2019-01-16 | $8.04 | $8.04 | 4,233 | — | — |
| 2019-01-15 | $7.56 | $7.56 | 1,400 | — | — |
| 2019-01-14 | $7.47 | $7.47 | 800 | — | — |
| 2019-01-11 | $6.99 | $6.99 | 1,933 | — | — |
| 2019-01-10 | $7.95 | $7.95 | 3,867 | — | — |
| 2019-01-09 | $7.95 | $7.95 | 12,867 | — | — |
| 2019-01-08 | $7.08 | $7.08 | 1,167 | — | — |
| 2019-01-07 | $6.84 | $6.84 | 133 | — | — |
| 2019-01-04 | $6.45 | $6.45 | 967 | — | — |
| 2019-01-03 | $6.84 | $6.84 | 833 | — | — |
| 2019-01-02 | $7.26 | $7.26 | 800 | — | — |