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
- 2006-11-02 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 | $7.00 | $7.00 | 8,320 | — | — |
| 2019-12-30 | $6.80 | $6.80 | 35,350 | — | — |
| 2019-12-27 | $6.00 | $6.00 | 21,970 | — | — |
| 2019-12-26 | $5.70 | $5.70 | 9,640 | — | — |
| 2019-12-24 | $5.70 | $5.70 | 2,360 | — | — |
| 2019-12-23 | $5.70 | $5.70 | 6,120 | — | — |
| 2019-12-20 | $5.50 | $5.50 | 19,450 | — | — |
| 2019-12-19 | $5.40 | $5.40 | 17,940 | — | — |
| 2019-12-18 | $5.50 | $5.50 | 23,940 | — | — |
| 2019-12-17 | $5.70 | $5.70 | 28,190 | — | — |
| 2019-12-16 | $5.30 | $5.30 | 9,180 | — | — |
| 2019-12-13 | $5.20 | $5.20 | 12,540 | — | — |
| 2019-12-12 | $5.30 | $5.30 | 25,380 | — | — |
| 2019-12-11 | $5.10 | $5.10 | 6,860 | — | — |
| 2019-12-10 | $5.30 | $5.30 | 11,840 | — | — |
| 2019-12-09 | $5.40 | $5.40 | 4,380 | — | — |
| 2019-12-06 | $5.40 | $5.40 | 22,870 | — | — |
| 2019-12-05 | $6.00 | $6.00 | 55,130 | — | — |
| 2019-12-04 | $7.20 | $7.20 | 651,200 | — | — |
| 2019-12-03 | $6.40 | $6.40 | 5,730 | — | — |
| 2019-12-02 | $5.30 | $5.30 | 7,450 | — | — |
| 2019-11-29 | $5.40 | $5.40 | 2,380 | — | — |
| 2019-11-27 | $5.30 | $5.30 | 8,740 | — | — |
| 2019-11-26 | $5.40 | $5.40 | 2,310 | — | — |
| 2019-11-25 | $5.40 | $5.40 | 4,320 | — | — |
| 2019-11-22 | $5.40 | $5.40 | 6,690 | — | — |
| 2019-11-21 | $5.80 | $5.80 | 6,620 | — | — |
| 2019-11-20 | $6.40 | $6.40 | 3,700 | — | — |
| 2019-11-19 | $6.50 | $6.50 | 3,650 | — | — |
| 2019-11-18 | $6.90 | $6.90 | 3,590 | — | — |
| 2019-11-15 | $7.20 | $7.20 | 430 | — | — |
| 2019-11-14 | $7.00 | $7.00 | 950 | — | — |
| 2019-11-13 | $7.30 | $7.30 | 1,070 | — | — |
| 2019-11-12 | $6.80 | $6.80 | 1,500 | — | — |
| 2019-11-11 | $6.90 | $6.90 | 810 | — | — |
| 2019-11-08 | $6.90 | $6.90 | 250 | — | — |
| 2019-11-07 | $6.90 | $6.90 | 1,950 | — | — |
| 2019-11-06 | $7.00 | $7.00 | 2,670 | — | — |
| 2019-11-05 | $7.00 | $7.00 | 4,180 | — | — |
| 2019-11-04 | $7.60 | $7.60 | 880 | — | — |
| 2019-11-01 | $7.30 | $7.30 | 1,170 | — | — |
| 2019-10-31 | $7.40 | $7.40 | 1,150 | — | — |
| 2019-10-30 | $7.30 | $7.30 | 260 | — | — |
| 2019-10-29 | $7.30 | $7.30 | 320 | — | — |
| 2019-10-28 | $7.50 | $7.50 | 940 | — | — |
| 2019-10-25 | $7.50 | $7.50 | 1,850 | — | — |
| 2019-10-24 | $7.50 | $7.50 | 2,030 | — | — |
| 2019-10-23 | $7.60 | $7.60 | 6,160 | — | — |
| 2019-10-22 | $7.50 | $7.50 | 700 | — | — |
| 2019-10-21 | $7.50 | $7.50 | 3,780 | — | — |
| 2019-10-18 | $7.10 | $7.10 | 6,140 | — | — |
| 2019-10-17 | $7.40 | $7.40 | 13,970 | — | — |
| 2019-10-16 | $7.80 | $7.80 | 430 | — | — |
| 2019-10-15 | $7.60 | $7.60 | 1,340 | — | — |
| 2019-10-14 | $7.90 | $7.90 | 1,490 | — | — |
| 2019-10-11 | $7.90 | $7.90 | 180 | — | — |
| 2019-10-10 | $7.60 | $7.60 | 2,390 | — | — |
| 2019-10-09 | $7.90 | $7.90 | 290 | — | — |
| 2019-10-08 | $8.10 | $8.10 | 110 | — | — |
| 2019-10-07 | $7.70 | $7.70 | 1,080 | — | — |
| 2019-10-04 | $8.20 | $8.20 | 2,040 | — | — |
| 2019-10-03 | $8.20 | $8.20 | 1,000 | — | — |
| 2019-10-02 | $8.20 | $8.20 | 980 | — | — |
| 2019-10-01 | $8.20 | $8.20 | 1,410 | — | — |
| 2019-09-30 | $8.40 | $8.40 | 420 | — | — |
| 2019-09-27 | $8.20 | $8.20 | 310 | — | — |
| 2019-09-26 | $8.60 | $8.60 | 1,390 | — | — |
| 2019-09-25 | $7.80 | $7.80 | 250 | — | — |
| 2019-09-24 | $8.00 | $8.00 | 1,930 | — | — |
| 2019-09-23 | $8.00 | $8.00 | 2,600 | — | — |
| 2019-09-20 | $7.80 | $7.80 | 790 | — | — |
| 2019-09-19 | $7.50 | $7.50 | 1,080 | — | — |
| 2019-09-18 | $7.80 | $7.80 | 820 | — | — |
| 2019-09-17 | $8.00 | $8.00 | 3,300 | — | — |
| 2019-09-16 | $8.20 | $8.20 | 2,530 | — | — |
| 2019-09-13 | $8.10 | $8.10 | 980 | — | — |
| 2019-09-12 | $8.00 | $8.00 | 80 | — | — |
| 2019-09-11 | $8.70 | $8.70 | 490 | — | — |
| 2019-09-10 | $8.70 | $8.70 | 880 | — | — |
| 2019-09-09 | $8.70 | $8.70 | 2,590 | — | — |
| 2019-09-06 | $9.00 | $9.00 | 1,230 | — | — |
| 2019-09-05 | $9.00 | $9.00 | 1,740 | — | — |
| 2019-09-04 | $9.30 | $9.30 | 1,290 | — | — |
| 2019-09-03 | $9.30 | $9.30 | 1,880 | — | — |
| 2019-08-30 | $10.20 | $10.20 | 2,530 | — | — |
| 2019-08-29 | $9.80 | $9.80 | 480 | — | — |
| 2019-08-28 | $9.80 | $9.80 | 580 | — | — |
| 2019-08-27 | $9.80 | $9.80 | 590 | — | — |
| 2019-08-26 | $10.10 | $10.10 | 290 | — | — |
| 2019-08-23 | $10.80 | $10.80 | 420 | — | — |
| 2019-08-22 | $9.70 | $9.70 | 110 | — | — |
| 2019-08-21 | $9.90 | $9.90 | 750 | — | — |
| 2019-08-20 | $9.90 | $9.90 | 190 | — | — |
| 2019-08-19 | $10.30 | $10.30 | 860 | — | — |
| 2019-08-16 | $10.50 | $10.50 | 4,480 | — | — |
| 2019-08-15 | $9.80 | $9.80 | 760 | — | — |
| 2019-08-14 | $9.20 | $9.20 | 1,340 | — | — |
| 2019-08-13 | $10.70 | $10.70 | 230 | — | — |
| 2019-08-12 | $10.80 | $10.80 | 600 | — | — |
| 2019-08-09 | $10.20 | $10.20 | 310 | — | — |
| 2019-08-08 | $10.30 | $10.30 | 610 | — | — |
| 2019-08-07 | $10.20 | $10.20 | 1,210 | — | — |
| 2019-08-06 | $10.20 | $10.20 | 260 | — | — |
| 2019-08-05 | $10.30 | $10.30 | 1,010 | — | — |
| 2019-08-02 | $11.30 | $11.30 | 270 | — | — |
| 2019-08-01 | $11.40 | $11.40 | 580 | — | — |
| 2019-07-31 | $11.70 | $11.70 | 1,150 | — | — |
| 2019-07-30 | $11.00 | $11.00 | 1,390 | — | — |
| 2019-07-29 | $11.70 | $11.70 | 1,670 | — | — |
| 2019-07-26 | $10.20 | $10.20 | 2,020 | — | — |
| 2019-07-25 | $10.40 | $10.40 | 560 | — | — |
| 2019-07-24 | $10.30 | $10.30 | 160 | — | — |
| 2019-07-23 | $10.10 | $10.10 | 990 | — | — |
| 2019-07-22 | $11.10 | $11.10 | 2,880 | — | — |
| 2019-07-19 | $11.20 | $11.20 | 410 | — | — |
| 2019-07-18 | $10.60 | $10.60 | 3,170 | — | — |
| 2019-07-17 | $12.60 | $12.60 | 3,980 | — | — |
| 2019-07-16 | $13.20 | $13.20 | 7,150 | — | — |
| 2019-07-15 | $11.20 | $11.20 | 2,800 | — | — |
| 2019-07-12 | $10.20 | $10.20 | 1,100 | — | — |
| 2019-07-11 | $10.50 | $10.50 | 390 | — | — |
| 2019-07-10 | $10.30 | $10.30 | 440 | — | — |
| 2019-07-09 | $9.90 | $9.90 | 960 | — | — |
| 2019-07-08 | $10.20 | $10.20 | 100 | — | — |
| 2019-07-05 | $10.10 | $10.10 | 250 | — | — |
| 2019-07-03 | $10.40 | $10.40 | 340 | — | — |
| 2019-07-02 | $10.50 | $10.50 | 280 | — | — |
| 2019-07-01 | $10.50 | $10.50 | 460 | — | — |
| 2019-06-28 | $10.50 | $10.50 | 2,000 | — | — |
| 2019-06-27 | $10.80 | $10.80 | 340 | — | — |
| 2019-06-26 | $10.70 | $10.70 | 300 | — | — |
| 2019-06-25 | $11.20 | $11.20 | 1,460 | — | — |
| 2019-06-24 | $11.50 | $11.50 | 1,800 | — | — |
| 2019-06-21 | $10.70 | $10.70 | 430 | — | — |
| 2019-06-20 | $10.40 | $10.40 | 330 | — | — |
| 2019-06-19 | $10.40 | $10.40 | 1,200 | — | — |
| 2019-06-18 | $10.50 | $10.50 | 1,620 | — | — |
| 2019-06-17 | $10.90 | $10.90 | 2,120 | — | — |
| 2019-06-14 | $10.60 | $10.60 | 490 | — | — |
| 2019-06-13 | $11.20 | $11.20 | 180 | — | — |
| 2019-06-12 | $11.20 | $11.20 | 1,010 | — | — |
| 2019-06-11 | $11.50 | $11.50 | 1,830 | — | — |
| 2019-06-10 | $11.00 | $11.00 | 660 | — | — |
| 2019-06-07 | $10.70 | $10.70 | 510 | — | — |
| 2019-06-06 | $10.50 | $10.50 | 140 | — | — |
| 2019-06-05 | $10.60 | $10.60 | 650 | — | — |
| 2019-06-04 | $10.50 | $10.50 | 1,900 | — | — |
| 2019-06-03 | $11.40 | $11.40 | 880 | — | — |
| 2019-05-31 | $11.10 | $11.10 | 4,650 | — | — |
| 2019-05-30 | $11.10 | $11.10 | 3,150 | — | — |
| 2019-05-29 | $10.90 | $10.90 | 40 | — | — |
| 2019-05-28 | $10.90 | $10.90 | 180 | — | — |
| 2019-05-24 | $11.00 | $11.00 | 6,440 | — | — |
| 2019-05-23 | $12.10 | $12.10 | 1,920 | — | — |
| 2019-05-22 | $11.90 | $11.90 | 2,910 | — | — |
| 2019-05-21 | $12.40 | $12.40 | 3,310 | — | — |
| 2019-05-20 | $13.70 | $13.70 | 1,140 | — | — |
| 2019-05-17 | $13.60 | $13.60 | 1,380 | — | — |
| 2019-05-16 | $13.50 | $13.50 | 2,070 | — | — |
| 2019-05-15 | $13.10 | $13.10 | 130 | — | — |
| 2019-05-14 | $14.00 | $14.00 | 1,260 | — | — |
| 2019-05-13 | $13.40 | $13.40 | 1,100 | — | — |
| 2019-05-10 | $13.30 | $13.30 | 9,260 | — | — |
| 2019-05-09 | $13.50 | $13.50 | 6,440 | — | — |
| 2019-05-08 | $14.20 | $14.20 | 320 | — | — |
| 2019-05-07 | $13.40 | $13.40 | 2,940 | — | — |
| 2019-05-06 | $14.50 | $14.50 | 1,400 | — | — |
| 2019-05-03 | $15.00 | $15.00 | 1,620 | — | — |
| 2019-05-02 | $15.80 | $15.80 | 28,620 | — | — |
| 2019-05-01 | $14.70 | $14.70 | 70 | — | — |
| 2019-04-30 | $14.50 | $14.50 | 90 | — | — |
| 2019-04-29 | $14.60 | $14.60 | 710 | — | — |
| 2019-04-26 | $14.50 | $14.50 | 230 | — | — |
| 2019-04-25 | $14.60 | $14.60 | 370 | — | — |
| 2019-04-24 | $14.50 | $14.50 | 50 | — | — |
| 2019-04-23 | $14.60 | $14.60 | 90 | — | — |
| 2019-04-22 | $14.60 | $14.60 | 3,090 | — | — |
| 2019-04-18 | $14.20 | $14.20 | 470 | — | — |
| 2019-04-17 | $14.50 | $14.50 | 150 | — | — |
| 2019-04-16 | $14.50 | $14.50 | 540 | — | — |
| 2019-04-15 | $15.70 | $15.70 | 150 | — | — |
| 2019-04-12 | $15.30 | $15.30 | 3,750 | — | — |
| 2019-04-11 | $15.40 | $15.40 | 2,530 | — | — |
| 2019-04-10 | $15.70 | $15.70 | 1,020 | — | — |
| 2019-04-09 | $16.00 | $16.00 | 550 | — | — |
| 2019-04-08 | $15.80 | $15.80 | 170 | — | — |
| 2019-04-05 | $15.90 | $15.90 | 2,740 | — | — |
| 2019-04-04 | $16.00 | $16.00 | 15,670 | — | — |
| 2019-04-03 | $16.00 | $16.00 | 5,170 | — | — |
| 2019-04-02 | $17.00 | $17.00 | 370 | — | — |
| 2019-04-01 | $16.40 | $16.40 | 5,080 | — | — |
| 2019-03-29 | $16.50 | $16.50 | 1,880 | — | — |
| 2019-03-28 | $17.10 | $17.10 | 670 | — | — |
| 2019-03-27 | $16.50 | $16.50 | 930 | — | — |
| 2019-03-26 | $18.10 | $18.10 | 590 | — | — |
| 2019-03-25 | $18.50 | $18.50 | 620 | — | — |
| 2019-03-22 | $18.30 | $18.30 | 280 | — | — |
| 2019-03-21 | $18.10 | $18.10 | 2,280 | — | — |
| 2019-03-20 | $18.00 | $18.00 | 930 | — | — |
| 2019-03-19 | $18.00 | $18.00 | 1,140 | — | — |
| 2019-03-18 | $17.70 | $17.70 | 1,030 | — | — |
| 2019-03-15 | $17.10 | $17.10 | 1,340 | — | — |
| 2019-03-14 | $17.00 | $17.00 | 2,020 | — | — |
| 2019-03-13 | $17.10 | $17.10 | 3,340 | — | — |
| 2019-03-12 | $16.30 | $16.30 | 580 | — | — |
| 2019-03-11 | $17.50 | $17.50 | 1,100 | — | — |
| 2019-03-08 | $16.00 | $16.00 | 930 | — | — |
| 2019-03-07 | $16.70 | $16.70 | 1,060 | — | — |
| 2019-03-06 | $16.80 | $16.80 | 2,050 | — | — |
| 2019-03-05 | $17.40 | $17.40 | 1,820 | — | — |
| 2019-03-04 | $18.00 | $18.00 | 170 | — | — |
| 2019-03-01 | $17.40 | $17.40 | 510 | — | — |
| 2019-02-28 | $16.70 | $16.70 | 1,560 | — | — |
| 2019-02-27 | $16.60 | $16.60 | 470 | — | — |
| 2019-02-26 | $17.20 | $17.20 | 1,900 | — | — |
| 2019-02-25 | $18.00 | $18.00 | 2,670 | — | — |
| 2019-02-22 | $17.10 | $17.10 | 2,160 | — | — |
| 2019-02-21 | $16.20 | $16.20 | 1,230 | — | — |
| 2019-02-20 | $15.10 | $15.10 | 750 | — | — |
| 2019-02-19 | $15.50 | $15.50 | 3,420 | — | — |
| 2019-02-15 | $14.50 | $14.50 | 3,430 | — | — |
| 2019-02-14 | $14.70 | $14.70 | 1,760 | — | — |
| 2019-02-13 | $15.00 | $15.00 | 290 | — | — |
| 2019-02-12 | $15.00 | $15.00 | 650 | — | — |
| 2019-02-11 | $14.50 | $14.50 | 740 | — | — |
| 2019-02-08 | $16.70 | $16.70 | 80 | — | — |
| 2019-02-07 | $16.10 | $16.10 | 980 | — | — |
| 2019-02-06 | $14.20 | $14.20 | 550 | — | — |
| 2019-02-05 | $14.60 | $14.60 | 110 | — | — |
| 2019-02-04 | $15.00 | $15.00 | 850 | — | — |
| 2019-02-01 | $15.30 | $15.30 | 450 | — | — |
| 2019-01-31 | $15.20 | $15.20 | 240 | — | — |
| 2019-01-30 | $14.20 | $14.20 | 440 | — | — |
| 2019-01-29 | $16.00 | $16.00 | 900 | — | — |
| 2019-01-28 | $14.80 | $14.80 | 5,070 | — | — |
| 2019-01-25 | $13.50 | $13.50 | 17,930 | — | — |
| 2019-01-24 | $14.10 | $14.10 | 3,170 | — | — |
| 2019-01-23 | $13.10 | $13.10 | 350 | — | — |
| 2019-01-22 | $13.00 | $13.00 | 550 | — | — |
| 2019-01-18 | $12.50 | $12.50 | 850 | — | — |
| 2019-01-17 | $12.80 | $12.80 | 2,140 | — | — |
| 2019-01-16 | $12.50 | $12.50 | 1,300 | — | — |
| 2019-01-15 | $13.70 | $13.70 | 550 | — | — |
| 2019-01-14 | $13.30 | $13.30 | 1,200 | — | — |
| 2019-01-11 | $14.00 | $14.00 | 1,060 | — | — |
| 2019-01-10 | $13.30 | $13.30 | 700 | — | — |
| 2019-01-09 | $14.00 | $14.00 | 1,950 | — | — |
| 2019-01-08 | $12.50 | $12.50 | 5,140 | — | — |
| 2019-01-07 | $14.00 | $14.00 | 80 | — | — |
| 2019-01-04 | $12.70 | $12.70 | 3,110 | — | — |
| 2019-01-03 | $10.50 | $10.50 | 2,930 | — | — |
| 2019-01-02 | $9.60 | $9.60 | 2,680 | — | — |