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
- 2010-08-13 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 | $8.65 | $8.65 | 2,700 | — | — |
| 2019-12-30 | $8.69 | $8.69 | 4,700 | — | — |
| 2019-12-27 | $8.57 | $8.57 | 18,700 | — | — |
| 2019-12-26 | $8.68 | $8.68 | 5,800 | — | — |
| 2019-12-24 | $8.85 | $8.85 | 9,600 | — | — |
| 2019-12-23 | $8.51 | $8.51 | 17,800 | — | — |
| 2019-12-20 | $8.81 | $8.81 | 15,500 | — | — |
| 2019-12-19 | $8.80 | $8.80 | 19,400 | — | — |
| 2019-12-18 | $8.93 | $8.93 | 12,300 | — | — |
| 2019-12-17 | $8.77 | $8.77 | 27,900 | — | — |
| 2019-12-16 | $9.00 | $9.00 | 93,300 | — | — |
| 2019-12-13 | $8.09 | $8.09 | 115,900 | — | — |
| 2019-12-12 | $8.00 | $8.00 | 71,600 | — | — |
| 2019-12-11 | $8.47 | $8.47 | 20,600 | — | — |
| 2019-12-10 | $8.77 | $8.77 | 29,600 | — | — |
| 2019-12-09 | $8.87 | $8.87 | 72,300 | — | — |
| 2019-12-06 | $8.47 | $8.47 | 89,300 | — | — |
| 2019-12-05 | $9.95 | $9.95 | 11,300 | — | — |
| 2019-12-04 | $9.77 | $9.77 | 47,400 | — | — |
| 2019-12-03 | $9.90 | $9.90 | 23,600 | — | — |
| 2019-12-02 | $9.74 | $9.74 | 29,700 | — | — |
| 2019-11-29 | $9.86 | $9.86 | 22,900 | — | — |
| 2019-11-27 | $9.89 | $9.89 | 41,400 | — | — |
| 2019-11-26 | $9.60 | $9.60 | 64,400 | — | — |
| 2019-11-25 | $9.19 | $9.19 | 66,700 | — | — |
| 2019-11-22 | $8.99 | $8.99 | 88,300 | — | — |
| 2019-11-21 | $8.75 | $8.75 | 47,700 | — | — |
| 2019-11-20 | $9.20 | $9.20 | 25,400 | — | — |
| 2019-11-19 | $9.97 | $9.97 | 66,900 | — | — |
| 2019-11-18 | $9.89 | $9.89 | 56,500 | — | — |
| 2019-11-15 | $9.95 | $9.95 | 57,100 | — | — |
| 2019-11-14 | $9.89 | $9.89 | 129,100 | — | — |
| 2019-11-13 | $9.29 | $9.29 | 416,900 | — | — |
| 2019-11-12 | $7.10 | $7.10 | 72,000 | — | — |
| 2019-11-11 | $6.79 | $6.79 | 7,800 | — | — |
| 2019-11-08 | $6.72 | $6.72 | 4,300 | — | — |
| 2019-11-07 | $6.90 | $6.90 | 8,200 | — | — |
| 2019-11-06 | $6.70 | $6.70 | 6,200 | — | — |
| 2019-11-05 | $6.64 | $6.64 | 10,400 | — | — |
| 2019-11-04 | $6.77 | $6.77 | 5,600 | — | — |
| 2019-11-01 | $6.76 | $6.76 | 8,200 | — | — |
| 2019-10-31 | $6.75 | $6.75 | 9,600 | — | — |
| 2019-10-30 | $6.85 | $6.85 | 9,000 | — | — |
| 2019-10-29 | $6.90 | $6.90 | 24,000 | — | — |
| 2019-10-28 | $6.97 | $6.97 | 23,500 | — | — |
| 2019-10-25 | $7.02 | $7.02 | 31,600 | — | — |
| 2019-10-24 | $6.95 | $6.95 | 10,100 | — | — |
| 2019-10-23 | $7.02 | $7.02 | 20,100 | — | — |
| 2019-10-22 | $6.93 | $6.93 | 6,100 | — | — |
| 2019-10-21 | $6.85 | $6.85 | 15,500 | — | — |
| 2019-10-18 | $6.85 | $6.85 | 25,800 | — | — |
| 2019-10-17 | $6.46 | $6.46 | 7,300 | — | — |
| 2019-10-16 | $6.23 | $6.23 | 15,200 | — | — |
| 2019-10-15 | $6.33 | $6.33 | 18,800 | — | — |
| 2019-10-14 | $6.25 | $6.25 | 46,600 | — | — |
| 2019-10-11 | $6.50 | $6.50 | 68,400 | — | — |
| 2019-10-10 | $6.07 | $6.07 | 36,300 | — | — |
| 2019-10-09 | $6.26 | $6.26 | 18,400 | — | — |
| 2019-10-08 | $6.28 | $6.28 | 12,700 | — | — |
| 2019-10-07 | $6.33 | $6.33 | 3,400 | — | — |
| 2019-10-04 | $6.30 | $6.30 | 6,000 | — | — |
| 2019-10-03 | $6.29 | $6.29 | 17,200 | — | — |
| 2019-10-02 | $6.48 | $6.48 | 11,400 | — | — |
| 2019-10-01 | $6.49 | $6.49 | 6,600 | — | — |
| 2019-09-30 | $6.61 | $6.61 | 6,000 | — | — |
| 2019-09-27 | $6.55 | $6.55 | 30,000 | — | — |
| 2019-09-26 | $6.76 | $6.76 | 23,800 | — | — |
| 2019-09-25 | $6.75 | $6.75 | 110,400 | — | — |
| 2019-09-24 | $6.20 | $6.20 | 6,400 | — | — |
| 2019-09-23 | $6.37 | $6.37 | 7,200 | — | — |
| 2019-09-20 | $6.39 | $6.39 | 15,600 | — | — |
| 2019-09-19 | $6.23 | $6.23 | 10,900 | — | — |
| 2019-09-18 | $6.15 | $6.15 | 25,800 | — | — |
| 2019-09-17 | $6.31 | $6.31 | 6,800 | — | — |
| 2019-09-16 | $6.21 | $6.21 | 7,000 | — | — |
| 2019-09-13 | $6.15 | $6.15 | 25,900 | — | — |
| 2019-09-12 | $6.12 | $6.12 | 16,400 | — | — |
| 2019-09-11 | $6.10 | $6.10 | 15,100 | — | — |
| 2019-09-10 | $6.19 | $6.19 | 24,800 | — | — |
| 2019-09-09 | $6.23 | $6.23 | 38,100 | — | — |
| 2019-09-06 | $5.96 | $5.96 | 64,500 | — | — |
| 2019-09-05 | $5.92 | $5.92 | 34,000 | — | — |
| 2019-09-04 | $5.90 | $5.90 | 61,400 | — | — |
| 2019-09-03 | $5.68 | $5.68 | 8,200 | — | — |
| 2019-08-30 | $5.68 | $5.68 | 13,000 | — | — |
| 2019-08-29 | $5.61 | $5.61 | 15,900 | — | — |
| 2019-08-28 | $5.75 | $5.75 | 55,700 | — | — |
| 2019-08-27 | $5.30 | $5.30 | 500 | — | — |
| 2019-08-26 | $5.32 | $5.32 | 3,300 | — | — |
| 2019-08-23 | $5.20 | $5.20 | 3,400 | — | — |
| 2019-08-22 | $5.30 | $5.30 | 8,100 | — | — |
| 2019-08-21 | $5.31 | $5.31 | 1,300 | — | — |
| 2019-08-20 | $5.20 | $5.20 | 6,800 | — | — |
| 2019-08-19 | $5.21 | $5.21 | 300 | — | — |
| 2019-08-16 | $5.22 | $5.22 | 1,000 | — | — |
| 2019-08-15 | $5.25 | $5.25 | 3,700 | — | — |
| 2019-08-14 | $5.20 | $5.20 | 3,600 | — | — |
| 2019-08-13 | $5.21 | $5.21 | 2,300 | — | — |
| 2019-08-12 | $5.20 | $5.20 | 2,500 | — | — |
| 2019-08-09 | $5.22 | $5.22 | 400 | — | — |
| 2019-08-08 | $5.20 | $5.20 | 2,400 | — | — |
| 2019-08-07 | $5.21 | $5.21 | 6,000 | — | — |
| 2019-08-06 | $5.25 | $5.25 | 1,000 | — | — |
| 2019-08-05 | $5.36 | $5.36 | 700 | — | — |
| 2019-08-02 | $5.30 | $5.30 | 5,300 | — | — |
| 2019-08-01 | $5.27 | $5.27 | 5,700 | — | — |
| 2019-07-31 | $5.33 | $5.33 | 9,300 | — | — |
| 2019-07-30 | $5.35 | $5.35 | 1,700 | — | — |
| 2019-07-29 | $5.26 | $5.26 | 6,300 | — | — |
| 2019-07-26 | $5.37 | $5.37 | 4,200 | — | — |
| 2019-07-25 | $5.33 | $5.33 | 2,300 | — | — |
| 2019-07-24 | $5.29 | $5.29 | 2,900 | — | — |
| 2019-07-23 | $5.39 | $5.39 | 2,100 | — | — |
| 2019-07-22 | $5.30 | $5.30 | 1,100 | — | — |
| 2019-07-19 | $5.31 | $5.31 | 2,000 | — | — |
| 2019-07-18 | $5.30 | $5.30 | 100 | — | — |
| 2019-07-17 | $5.30 | $5.30 | 2,400 | — | — |
| 2019-07-16 | $5.20 | $5.20 | 300 | — | — |
| 2019-07-15 | $5.28 | $5.28 | 1,500 | — | — |
| 2019-07-12 | $5.18 | $5.18 | 4,300 | — | — |
| 2019-07-11 | $5.23 | $5.23 | 700 | — | — |
| 2019-07-10 | $5.30 | $5.30 | 3,400 | — | — |
| 2019-07-09 | $5.39 | $5.39 | 5,900 | — | — |
| 2019-07-08 | $5.29 | $5.29 | 4,600 | — | — |
| 2019-07-05 | $5.49 | $5.49 | 200 | — | — |
| 2019-07-03 | $5.49 | $5.49 | 100 | — | — |
| 2019-07-02 | $5.29 | $5.29 | 200 | — | — |
| 2019-07-01 | $5.29 | $5.29 | 1,500 | — | — |
| 2019-06-28 | $5.45 | $5.45 | 15,600 | — | — |
| 2019-06-27 | $5.42 | $5.42 | 900 | — | — |
| 2019-06-26 | $5.20 | $5.20 | 2,400 | — | — |
| 2019-06-25 | $5.16 | $5.16 | 41,300 | — | — |
| 2019-06-24 | $5.25 | $5.25 | 4,000 | — | — |
| 2019-06-21 | $5.48 | $5.48 | 600 | — | — |
| 2019-06-20 | $5.40 | $5.40 | 6,100 | — | — |
| 2019-06-19 | $5.38 | $5.38 | 13,700 | — | — |
| 2019-06-18 | $5.13 | $5.13 | 1,000 | — | — |
| 2019-06-17 | $5.34 | $5.34 | 3,400 | — | — |
| 2019-06-14 | $5.30 | $5.30 | 4,400 | — | — |
| 2019-06-13 | $5.32 | $5.32 | 7,000 | — | — |
| 2019-06-12 | $5.28 | $5.28 | 3,500 | — | — |
| 2019-06-11 | $5.50 | $5.50 | 4,900 | — | — |
| 2019-06-10 | $5.40 | $5.40 | 6,200 | — | — |
| 2019-06-07 | $5.35 | $5.35 | 103,200 | — | — |
| 2019-06-06 | $5.25 | $5.25 | 20,500 | — | — |
| 2019-06-05 | $5.30 | $5.30 | 14,600 | — | — |
| 2019-06-04 | $5.32 | $5.32 | 11,900 | — | — |
| 2019-06-03 | $5.41 | $5.41 | 14,700 | — | — |
| 2019-05-31 | $4.85 | $4.85 | 32,700 | — | — |
| 2019-05-30 | $4.95 | $4.95 | 22,000 | — | — |
| 2019-05-29 | $4.99 | $4.99 | 12,900 | — | — |
| 2019-05-28 | $5.18 | $5.18 | 14,100 | — | — |
| 2019-05-24 | $5.42 | $5.42 | 1,500 | — | — |
| 2019-05-23 | $5.55 | $5.55 | 3,000 | — | — |
| 2019-05-22 | $5.56 | $5.56 | 9,800 | — | — |
| 2019-05-21 | $5.45 | $5.45 | 2,600 | — | — |
| 2019-05-20 | $5.58 | $5.58 | 500 | — | — |
| 2019-05-17 | $5.47 | $5.47 | 6,800 | — | — |
| 2019-05-16 | $5.64 | $5.64 | 600 | — | — |
| 2019-05-15 | $5.55 | $5.55 | 20,500 | — | — |
| 2019-05-14 | $5.53 | $5.53 | 5,100 | — | — |
| 2019-05-13 | $5.70 | $5.70 | 17,700 | — | — |
| 2019-05-10 | $5.70 | $5.70 | 4,400 | — | — |
| 2019-05-09 | $5.60 | $5.60 | 64,200 | — | — |
| 2019-05-08 | $5.35 | $5.35 | 128,500 | — | — |
| 2019-05-07 | $5.79 | $5.79 | 4,400 | — | — |
| 2019-05-06 | $5.86 | $5.86 | 3,200 | — | — |
| 2019-05-03 | $5.85 | $5.85 | 12,000 | — | — |
| 2019-05-02 | $6.03 | $6.03 | 8,400 | — | — |
| 2019-05-01 | $6.08 | $6.08 | 39,900 | — | — |
| 2019-04-30 | $5.70 | $5.70 | 2,800 | — | — |
| 2019-04-29 | $5.50 | $5.50 | 17,000 | — | — |
| 2019-04-26 | $5.70 | $5.70 | 10,700 | — | — |
| 2019-04-25 | $5.75 | $5.75 | 1,800 | — | — |
| 2019-04-24 | $5.66 | $5.66 | 2,300 | — | — |
| 2019-04-23 | $5.56 | $5.56 | 4,700 | — | — |
| 2019-04-22 | $5.70 | $5.70 | 4,300 | — | — |
| 2019-04-18 | $5.66 | $5.66 | 900 | — | — |
| 2019-04-17 | $5.70 | $5.70 | 5,800 | — | — |
| 2019-04-16 | $5.73 | $5.73 | 3,000 | — | — |
| 2019-04-15 | $5.65 | $5.65 | 3,000 | — | — |
| 2019-04-12 | $5.50 | $5.50 | 31,200 | — | — |
| 2019-04-11 | $5.45 | $5.45 | 100 | — | — |
| 2019-04-10 | $5.41 | $5.41 | 7,400 | — | — |
| 2019-04-09 | $5.30 | $5.30 | 1,200 | — | — |
| 2019-04-08 | $5.50 | $5.50 | 5,300 | — | — |
| 2019-04-05 | $5.50 | $5.50 | 1,100 | — | — |
| 2019-04-04 | $5.45 | $5.45 | 16,700 | — | — |
| 2019-04-03 | $5.45 | $5.45 | 4,200 | — | — |
| 2019-04-02 | $5.50 | $5.50 | 2,600 | — | — |
| 2019-04-01 | $5.34 | $5.34 | 12,200 | — | — |
| 2019-03-29 | $5.15 | $5.15 | 10,600 | — | — |
| 2019-03-28 | $5.18 | $5.18 | 8,500 | — | — |
| 2019-03-27 | $5.25 | $5.25 | 11,800 | — | — |
| 2019-03-26 | $5.34 | $5.34 | 900 | — | — |
| 2019-03-25 | $5.32 | $5.32 | 4,400 | — | — |
| 2019-03-22 | $5.33 | $5.33 | 12,600 | — | — |
| 2019-03-21 | $5.30 | $5.30 | 10,500 | — | — |
| 2019-03-20 | $5.25 | $5.25 | 10,100 | — | — |
| 2019-03-19 | $5.49 | $5.49 | 11,900 | — | — |
| 2019-03-18 | $5.25 | $5.25 | 8,500 | — | — |
| 2019-03-15 | $5.30 | $5.30 | 8,300 | — | — |
| 2019-03-14 | $5.48 | $5.48 | 1,600 | — | — |
| 2019-03-13 | $5.60 | $5.60 | 11,800 | — | — |
| 2019-03-12 | $5.61 | $5.61 | 10,600 | — | — |
| 2019-03-11 | $5.42 | $5.42 | 8,600 | — | — |
| 2019-03-08 | $5.60 | $5.60 | 8,600 | — | — |
| 2019-03-07 | $5.51 | $5.51 | 6,900 | — | — |
| 2019-03-06 | $5.64 | $5.64 | 1,000 | — | — |
| 2019-03-05 | $5.30 | $5.30 | 7,600 | — | — |
| 2019-03-04 | $5.45 | $5.45 | 47,100 | — | — |
| 2019-03-01 | $5.36 | $5.36 | 8,100 | — | — |
| 2019-02-28 | $5.26 | $5.26 | 25,400 | — | — |
| 2019-02-27 | $5.45 | $5.45 | 2,100 | — | — |
| 2019-02-26 | $5.65 | $5.65 | 2,700 | — | — |
| 2019-02-25 | $5.85 | $5.85 | 1,400 | — | — |
| 2019-02-22 | $5.65 | $5.65 | 5,800 | — | — |
| 2019-02-21 | $5.69 | $5.69 | 4,000 | — | — |
| 2019-02-20 | $5.55 | $5.55 | 3,300 | — | — |
| 2019-02-19 | $5.69 | $5.69 | 34,900 | — | — |
| 2019-02-15 | $5.75 | $5.75 | 8,100 | — | — |
| 2019-02-14 | $5.85 | $5.85 | 11,300 | — | — |
| 2019-02-13 | $5.56 | $5.56 | 77,000 | — | — |
| 2019-02-12 | $6.09 | $6.09 | 19,400 | — | — |
| 2019-02-11 | $5.90 | $5.90 | 11,000 | — | — |
| 2019-02-08 | $5.60 | $5.60 | 6,300 | — | — |
| 2019-02-07 | $5.80 | $5.80 | 4,700 | — | — |
| 2019-02-06 | $5.99 | $5.99 | 20,700 | — | — |
| 2019-02-05 | $5.83 | $5.83 | 1,100 | — | — |
| 2019-02-04 | $6.05 | $6.05 | 7,900 | — | — |
| 2019-02-01 | $5.64 | $5.64 | 8,900 | — | — |
| 2019-01-31 | $5.69 | $5.69 | 9,900 | — | — |
| 2019-01-30 | $5.60 | $5.60 | 12,600 | — | — |
| 2019-01-29 | $5.57 | $5.57 | 5,300 | — | — |
| 2019-01-28 | $5.48 | $5.48 | 3,300 | — | — |
| 2019-01-25 | $5.29 | $5.29 | 7,700 | — | — |
| 2019-01-24 | $5.33 | $5.33 | 6,800 | — | — |
| 2019-01-23 | $5.18 | $5.18 | 11,100 | — | — |
| 2019-01-22 | $5.00 | $5.00 | 40,600 | — | — |
| 2019-01-18 | $5.00 | $5.00 | 25,000 | — | — |
| 2019-01-17 | $5.08 | $5.08 | 23,700 | — | — |
| 2019-01-16 | $5.00 | $5.00 | 31,300 | — | — |
| 2019-01-15 | $5.01 | $5.01 | 34,500 | — | — |
| 2019-01-14 | $4.99 | $4.99 | 3,800 | — | — |
| 2019-01-11 | $5.24 | $5.24 | 6,600 | — | — |
| 2019-01-10 | $5.07 | $5.07 | 23,900 | — | — |
| 2019-01-09 | $5.09 | $5.09 | 14,100 | — | — |
| 2019-01-08 | $5.01 | $5.01 | 10,800 | — | — |
| 2019-01-07 | $4.90 | $4.90 | 3,900 | — | — |
| 2019-01-04 | $4.90 | $4.90 | 12,100 | — | — |
| 2019-01-03 | $4.96 | $4.96 | 14,500 | — | — |
| 2019-01-02 | $5.16 | $5.16 | 3,600 | — | — |