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
- 2019-01-02 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 | $7.70 | $7.70 | 359,800 | — | — |
| 2019-12-30 | $7.75 | $7.75 | 488,000 | — | — |
| 2019-12-27 | $7.64 | $7.64 | 367,200 | — | — |
| 2019-12-26 | $7.68 | $7.68 | 459,500 | — | — |
| 2019-12-24 | $7.14 | $7.14 | 222,200 | — | — |
| 2019-12-23 | $7.10 | $7.10 | 583,500 | — | — |
| 2019-12-20 | $7.09 | $7.09 | 4,765,000 | — | — |
| 2019-12-19 | $6.81 | $6.81 | 1,194,300 | — | — |
| 2019-12-18 | $6.57 | $6.57 | 218,400 | — | — |
| 2019-12-17 | $6.54 | $6.54 | 362,900 | — | — |
| 2019-12-16 | $6.23 | $6.23 | 1,331,800 | — | — |
| 2019-12-13 | $6.20 | $6.20 | 251,900 | — | — |
| 2019-12-12 | $6.02 | $6.02 | 110,200 | — | — |
| 2019-12-11 | $6.07 | $6.07 | 228,700 | — | — |
| 2019-12-10 | $5.99 | $5.99 | 101,600 | — | — |
| 2019-12-09 | $5.87 | $5.87 | 72,700 | — | — |
| 2019-12-06 | $5.96 | $5.96 | 105,800 | — | — |
| 2019-12-05 | $6.12 | $6.12 | 89,500 | — | — |
| 2019-12-04 | $6.08 | $6.08 | 88,900 | — | — |
| 2019-12-03 | $6.11 | $6.11 | 86,300 | — | — |
| 2019-12-02 | $6.09 | $6.09 | 112,300 | — | — |
| 2019-11-29 | $5.85 | $5.85 | 46,600 | — | — |
| 2019-11-27 | $5.83 | $5.83 | 148,200 | — | — |
| 2019-11-26 | $5.84 | $5.84 | 122,400 | — | — |
| 2019-11-25 | $5.89 | $5.89 | 99,200 | — | — |
| 2019-11-22 | $5.95 | $5.95 | 103,600 | — | — |
| 2019-11-21 | $5.97 | $5.97 | 86,100 | — | — |
| 2019-11-20 | $6.01 | $6.01 | 79,000 | — | — |
| 2019-11-19 | $6.14 | $6.14 | 90,700 | — | — |
| 2019-11-18 | $6.32 | $6.32 | 34,400 | — | — |
| 2019-11-15 | $6.34 | $6.33 | 62,100 | — | — |
| 2019-11-14 | $6.36 | $6.36 | 113,500 | — | — |
| 2019-11-13 | $6.33 | $6.33 | 148,800 | — | — |
| 2019-11-12 | $6.14 | $6.14 | 88,400 | — | — |
| 2019-11-11 | $6.09 | $6.09 | 113,700 | — | — |
| 2019-11-08 | $6.09 | $6.09 | 83,800 | — | — |
| 2019-11-07 | $6.34 | $6.34 | 136,000 | — | — |
| 2019-11-06 | $6.42 | $6.42 | 49,400 | — | — |
| 2019-11-05 | $6.34 | $6.34 | 315,500 | — | — |
| 2019-11-04 | $6.44 | $6.44 | 153,000 | — | — |
| 2019-11-01 | $6.45 | $6.45 | 107,600 | — | — |
| 2019-10-31 | $6.50 | $6.50 | 222,400 | — | — |
| 2019-10-30 | $6.40 | $6.40 | 161,300 | — | — |
| 2019-10-29 | $6.40 | $6.40 | 103,400 | — | — |
| 2019-10-28 | $6.23 | $6.23 | 72,300 | — | — |
| 2019-10-25 | $6.23 | $6.23 | 99,200 | — | — |
| 2019-10-24 | $6.11 | $6.11 | 77,200 | — | — |
| 2019-10-23 | $6.06 | $6.06 | 49,100 | — | — |
| 2019-10-22 | $6.05 | $6.05 | 68,900 | — | — |
| 2019-10-21 | $6.10 | $6.10 | 185,500 | — | — |
| 2019-10-18 | $6.22 | $6.22 | 193,300 | — | — |
| 2019-10-17 | $5.92 | $5.92 | 141,200 | — | — |
| 2019-10-16 | $5.52 | $5.52 | 0 | — | — |
| 2019-10-15 | $5.52 | $5.52 | 166,300 | — | — |
| 2019-10-14 | $5.55 | $5.55 | 115,000 | — | — |
| 2019-10-11 | $5.63 | $5.62 | 56,600 | — | — |
| 2019-10-10 | $5.69 | $5.69 | 52,100 | — | — |
| 2019-10-09 | $5.77 | $5.77 | 0 | — | — |
| 2019-10-08 | $5.77 | $5.77 | 110,500 | — | — |
| 2019-10-07 | $5.47 | $5.47 | 72,100 | — | — |
| 2019-10-04 | $5.45 | $5.45 | 43,400 | — | — |
| 2019-10-03 | $5.39 | $5.39 | 47,700 | — | — |
| 2019-10-02 | $5.40 | $5.40 | 121,300 | — | — |
| 2019-10-01 | $5.31 | $5.31 | 170,900 | — | — |
| 2019-09-30 | $5.29 | $5.29 | 165,400 | — | — |
| 2019-09-27 | $5.65 | $5.64 | 189,800 | — | — |
| 2019-09-26 | $5.86 | $5.86 | 105,400 | — | — |
| 2019-09-25 | $5.91 | $5.91 | 151,100 | — | — |
| 2019-09-24 | $6.00 | $6.00 | 158,600 | — | — |
| 2019-09-23 | $5.94 | $5.94 | 164,000 | — | — |
| 2019-09-20 | $5.80 | $5.80 | 69,900 | — | — |
| 2019-09-19 | $5.55 | $5.55 | 98,600 | — | — |
| 2019-09-18 | $5.61 | $5.61 | 118,700 | — | — |
| 2019-09-17 | $5.93 | $5.93 | 81,800 | — | — |
| 2019-09-16 | $5.95 | $5.95 | 148,200 | — | — |
| 2019-09-13 | $5.99 | $5.99 | 106,400 | — | — |
| 2019-09-12 | $6.20 | $6.20 | 136,600 | — | — |
| 2019-09-11 | $6.19 | $6.19 | 120,700 | — | — |
| 2019-09-10 | $5.82 | $5.82 | 100,000 | — | — |
| 2019-09-09 | $5.70 | $5.70 | 103,400 | — | — |
| 2019-09-06 | $5.80 | $5.80 | 118,400 | — | — |
| 2019-09-05 | $5.79 | $5.79 | 232,000 | — | — |
| 2019-09-04 | $6.03 | $6.03 | 146,000 | — | — |
| 2019-09-03 | $5.99 | $5.99 | 172,700 | — | — |
| 2019-08-30 | $6.10 | $6.10 | 131,800 | — | — |
| 2019-08-29 | $6.21 | $6.21 | 133,500 | — | — |
| 2019-08-28 | $6.46 | $6.46 | 175,400 | — | — |
| 2019-08-27 | $6.50 | $6.50 | 259,300 | — | — |
| 2019-08-26 | $6.55 | $6.55 | 378,700 | — | — |
| 2019-08-23 | $6.54 | $6.54 | 222,300 | — | — |
| 2019-08-22 | $6.12 | $6.11 | 241,000 | — | — |
| 2019-08-21 | $5.95 | $5.95 | 85,700 | — | — |
| 2019-08-20 | $5.97 | $5.97 | 37,500 | — | — |
| 2019-08-19 | $5.53 | $5.53 | 61,780 | — | — |
| 2019-08-16 | $5.65 | $5.65 | 65,100 | — | — |
| 2019-08-15 | $5.70 | $5.70 | 44,720 | — | — |
| 2019-08-14 | $5.57 | $5.57 | 84,920 | — | — |
| 2019-08-13 | $5.60 | $5.60 | 129,900 | — | — |
| 2019-08-12 | $5.65 | $5.65 | 66,140 | — | — |
| 2019-08-09 | $5.50 | $5.50 | 30,140 | — | — |
| 2019-08-08 | $5.45 | $5.45 | 82,660 | — | — |
| 2019-08-07 | $5.50 | $5.50 | 85,220 | — | — |
| 2019-08-06 | $5.20 | $5.20 | 97,560 | — | — |
| 2019-08-05 | $5.70 | $5.70 | 88,000 | — | — |
| 2019-08-02 | $5.30 | $5.30 | 48,660 | — | — |
| 2019-08-01 | $5.16 | $5.16 | 61,320 | — | — |
| 2019-07-31 | $4.95 | $4.95 | 45,900 | — | — |
| 2019-07-30 | $5.15 | $5.15 | 28,300 | — | — |
| 2019-07-29 | $5.15 | $5.15 | 26,900 | — | — |
| 2019-07-26 | $5.15 | $5.15 | 39,800 | — | — |
| 2019-07-25 | $4.99 | $4.99 | 28,660 | — | — |
| 2019-07-24 | $5.19 | $5.18 | 33,960 | — | — |
| 2019-07-23 | $5.08 | $5.07 | 36,760 | — | — |
| 2019-07-22 | $5.08 | $5.07 | 130,620 | — | — |
| 2019-07-19 | $4.99 | $4.99 | 74,500 | — | — |
| 2019-07-18 | $4.95 | $4.95 | 110,600 | — | — |
| 2019-07-17 | $4.75 | $4.75 | 278,920 | — | — |
| 2019-07-16 | $4.58 | $4.58 | 36,580 | — | — |
| 2019-07-15 | $4.57 | $4.57 | 46,580 | — | — |
| 2019-07-12 | $4.46 | $4.46 | 25,520 | — | — |
| 2019-07-11 | $4.55 | $4.55 | 18,480 | — | — |
| 2019-07-10 | $4.60 | $4.60 | 60,600 | — | — |
| 2019-07-09 | $4.52 | $4.52 | 15,740 | — | — |
| 2019-07-08 | $4.54 | $4.54 | 27,720 | — | — |
| 2019-07-05 | $4.49 | $4.48 | 61,520 | — | — |
| 2019-07-03 | $4.61 | $4.61 | 29,160 | — | — |
| 2019-07-02 | $4.75 | $4.75 | 41,720 | — | — |
| 2019-07-01 | $4.50 | $4.50 | 45,960 | — | — |
| 2019-06-28 | $4.61 | $4.61 | 45,380 | — | — |
| 2019-06-27 | $4.52 | $4.52 | 38,500 | — | — |
| 2019-06-26 | $4.75 | $4.74 | 54,300 | — | — |
| 2019-06-25 | $4.95 | $4.95 | 85,660 | — | — |
| 2019-06-24 | $5.25 | $5.25 | 58,900 | — | — |
| 2019-06-21 | $5.10 | $5.10 | 36,240 | — | — |
| 2019-06-20 | $5.35 | $5.35 | 168,500 | — | — |
| 2019-06-19 | $5.00 | $5.00 | 28,880 | — | — |
| 2019-06-18 | $4.75 | $4.75 | 79,220 | — | — |
| 2019-06-17 | $4.87 | $4.86 | 20,100 | — | — |
| 2019-06-14 | $4.80 | $4.80 | 58,700 | — | — |
| 2019-06-13 | $4.80 | $4.80 | 44,220 | — | — |
| 2019-06-12 | $4.60 | $4.60 | 17,340 | — | — |
| 2019-06-11 | $4.47 | $4.47 | 15,980 | — | — |
| 2019-06-10 | $4.55 | $4.55 | 108,020 | — | — |
| 2019-06-07 | $4.57 | $4.56 | 25,280 | — | — |
| 2019-06-06 | $4.48 | $4.48 | 32,320 | — | — |
| 2019-06-05 | $4.39 | $4.39 | 40,860 | — | — |
| 2019-06-04 | $4.47 | $4.47 | 42,560 | — | — |
| 2019-06-03 | $4.56 | $4.56 | 66,140 | — | — |
| 2019-05-31 | $4.30 | $4.30 | 46,840 | — | — |
| 2019-05-30 | $4.09 | $4.08 | 23,800 | — | — |
| 2019-05-29 | $3.90 | $3.90 | 24,540 | — | — |
| 2019-05-28 | $3.95 | $3.95 | 44,340 | — | — |
| 2019-05-24 | $4.00 | $4.00 | 18,340 | — | — |
| 2019-05-23 | $4.06 | $4.06 | 16,460 | — | — |
| 2019-05-22 | $4.15 | $4.15 | 9,940 | — | — |
| 2019-05-21 | $4.15 | $4.15 | 9,720 | — | — |
| 2019-05-20 | $4.15 | $4.15 | 10,980 | — | — |
| 2019-05-17 | $4.15 | $4.15 | 10,160 | — | — |
| 2019-05-16 | $4.15 | $4.15 | 13,360 | — | — |
| 2019-05-15 | $4.30 | $4.30 | 15,480 | — | — |
| 2019-05-14 | $4.20 | $4.20 | 32,620 | — | — |
| 2019-05-13 | $4.15 | $4.15 | 12,160 | — | — |
| 2019-05-10 | $3.98 | $3.98 | 18,000 | — | — |
| 2019-05-09 | $4.03 | $4.03 | 26,000 | — | — |
| 2019-05-08 | $4.05 | $4.05 | 13,820 | — | — |
| 2019-05-07 | $4.22 | $4.22 | 39,520 | — | — |
| 2019-05-06 | $4.04 | $4.04 | 15,580 | — | — |
| 2019-05-03 | $3.90 | $3.90 | 20,760 | — | — |
| 2019-05-02 | $3.80 | $3.80 | 94,460 | — | — |
| 2019-05-01 | $4.05 | $4.05 | 32,140 | — | — |
| 2019-04-30 | $4.06 | $4.05 | 28,600 | — | — |
| 2019-04-29 | $4.00 | $4.00 | 69,520 | — | — |
| 2019-04-26 | $4.10 | $4.10 | 15,560 | — | — |
| 2019-04-25 | $4.03 | $4.03 | 32,620 | — | — |
| 2019-04-24 | $4.09 | $4.08 | 62,560 | — | — |
| 2019-04-23 | $4.14 | $4.14 | 31,580 | — | — |
| 2019-04-22 | $4.18 | $4.18 | 51,120 | — | — |
| 2019-04-18 | $4.29 | $4.28 | 40,540 | — | — |
| 2019-04-17 | $4.34 | $4.34 | 57,220 | — | — |
| 2019-04-16 | $4.55 | $4.55 | 33,320 | — | — |
| 2019-04-15 | $4.63 | $4.62 | 20,160 | — | — |
| 2019-04-12 | $4.56 | $4.56 | 17,500 | — | — |
| 2019-04-11 | $4.66 | $4.66 | 15,660 | — | — |
| 2019-04-10 | $4.80 | $4.80 | 10,380 | — | — |
| 2019-04-09 | $4.82 | $4.82 | 22,160 | — | — |
| 2019-04-08 | $4.75 | $4.74 | 53,380 | — | — |
| 2019-04-05 | $4.61 | $4.60 | 47,880 | — | — |
| 2019-04-04 | $4.56 | $4.56 | 83,180 | — | — |
| 2019-04-03 | $4.70 | $4.70 | 24,300 | — | — |
| 2019-04-02 | $4.75 | $4.74 | 26,200 | — | — |
| 2019-04-01 | $4.76 | $4.76 | 116,620 | — | — |
| 2019-03-29 | $4.70 | $4.70 | 66,520 | — | — |
| 2019-03-28 | $4.67 | $4.67 | 72,780 | — | — |
| 2019-03-27 | $4.57 | $4.56 | 29,280 | — | — |
| 2019-03-26 | $4.84 | $4.84 | 92,180 | — | — |
| 2019-03-25 | $5.10 | $5.10 | 69,940 | — | — |
| 2019-03-22 | $4.76 | $4.76 | 41,560 | — | — |
| 2019-03-21 | $4.77 | $4.77 | 17,640 | — | — |
| 2019-03-20 | $4.73 | $4.72 | 16,620 | — | — |
| 2019-03-19 | $4.68 | $4.68 | 26,380 | — | — |
| 2019-03-18 | $4.66 | $4.66 | 20,880 | — | — |
| 2019-03-15 | $4.60 | $4.60 | 30,460 | — | — |
| 2019-03-14 | $4.62 | $4.61 | 24,840 | — | — |
| 2019-03-13 | $4.73 | $4.73 | 22,740 | — | — |
| 2019-03-12 | $4.65 | $4.65 | 22,100 | — | — |
| 2019-03-11 | $4.57 | $4.57 | 51,420 | — | — |
| 2019-03-08 | $4.72 | $4.72 | 50,400 | — | — |
| 2019-03-07 | $4.44 | $4.44 | 40,760 | — | — |
| 2019-03-06 | $4.32 | $4.32 | 53,020 | — | — |
| 2019-03-05 | $4.30 | $4.30 | 60,040 | — | — |
| 2019-03-04 | $4.39 | $4.39 | 46,700 | — | — |
| 2019-03-01 | $4.28 | $4.27 | 61,700 | — | — |
| 2019-02-28 | $4.43 | $4.43 | 53,080 | — | — |
| 2019-02-27 | $4.55 | $4.55 | 144,760 | — | — |
| 2019-02-26 | $4.35 | $4.35 | 63,100 | — | — |
| 2019-02-25 | $4.40 | $4.40 | 60,400 | — | — |
| 2019-02-22 | $4.29 | $4.28 | 35,040 | — | — |
| 2019-02-21 | $4.23 | $4.23 | 59,920 | — | — |
| 2019-02-20 | $4.36 | $4.35 | 21,580 | — | — |
| 2019-02-19 | $4.20 | $4.20 | 86,760 | — | — |
| 2019-02-15 | $4.16 | $4.16 | 29,660 | — | — |
| 2019-02-14 | $4.09 | $4.09 | 17,960 | — | — |
| 2019-02-13 | $4.03 | $4.02 | 26,660 | — | — |
| 2019-02-12 | $4.18 | $4.18 | 23,580 | — | — |
| 2019-02-11 | $4.19 | $4.18 | 30,180 | — | — |
| 2019-02-08 | $4.30 | $4.30 | 34,020 | — | — |
| 2019-02-07 | $4.08 | $4.08 | 14,580 | — | — |
| 2019-02-06 | $4.10 | $4.10 | 17,340 | — | — |
| 2019-02-05 | $4.10 | $4.10 | 16,600 | — | — |
| 2019-02-04 | $4.18 | $4.17 | 34,300 | — | — |
| 2019-02-01 | $4.20 | $4.20 | 24,860 | — | — |
| 2019-01-31 | $4.20 | $4.19 | 46,420 | — | — |
| 2019-01-30 | $4.12 | $4.11 | 24,380 | — | — |
| 2019-01-29 | $4.15 | $4.15 | 39,180 | — | — |
| 2019-01-28 | $4.14 | $4.13 | 99,280 | — | — |
| 2019-01-25 | $3.99 | $3.99 | 15,960 | — | — |
| 2019-01-24 | $3.85 | $3.85 | 19,320 | — | — |
| 2019-01-23 | $4.00 | $4.00 | 19,640 | — | — |
| 2019-01-22 | $3.90 | $3.90 | 53,520 | — | — |
| 2019-01-18 | $3.92 | $3.91 | 13,560 | — | — |
| 2019-01-17 | $4.00 | $3.99 | 45,560 | — | — |
| 2019-01-16 | $4.06 | $4.06 | 46,420 | — | — |
| 2019-01-15 | $4.00 | $4.00 | 17,180 | — | — |
| 2019-01-14 | $4.04 | $4.04 | 17,640 | — | — |
| 2019-01-11 | $4.01 | $4.01 | 38,020 | — | — |
| 2019-01-10 | $4.05 | $4.05 | 82,120 | — | — |
| 2019-01-09 | $4.07 | $4.07 | 46,680 | — | — |
| 2019-01-08 | $3.99 | $3.99 | 13,560 | — | — |
| 2019-01-07 | $4.00 | $4.00 | 33,100 | — | — |
| 2019-01-04 | $3.94 | $3.93 | 104,420 | — | — |
| 2019-01-03 | $4.25 | $4.25 | 83,880 | — | — |
| 2019-01-02 | $3.68 | $3.68 | 43,860 | — | — |