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
- 2013-06-21 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 | $6.40 | $6.40 | 2,853,800 | — | — |
| 2019-12-30 | $6.39 | $6.39 | 1,205,100 | — | — |
| 2019-12-27 | $6.26 | $6.26 | 1,289,600 | — | — |
| 2019-12-26 | $6.48 | $6.48 | 1,596,300 | — | — |
| 2019-12-24 | $6.55 | $6.55 | 1,070,200 | — | — |
| 2019-12-23 | $6.55 | $6.55 | 2,939,400 | — | — |
| 2019-12-20 | $6.02 | $6.02 | 1,554,500 | — | — |
| 2019-12-19 | $6.09 | $6.09 | 1,838,400 | — | — |
| 2019-12-18 | $5.93 | $5.93 | 1,841,900 | — | — |
| 2019-12-17 | $5.42 | $5.42 | 886,900 | — | — |
| 2019-12-16 | $5.57 | $5.57 | 1,181,800 | — | — |
| 2019-12-13 | $5.58 | $5.58 | 1,013,900 | — | — |
| 2019-12-12 | $5.46 | $5.46 | 939,200 | — | — |
| 2019-12-11 | $5.37 | $5.37 | 1,340,400 | — | — |
| 2019-12-10 | $5.40 | $5.40 | 988,100 | — | — |
| 2019-12-09 | $5.39 | $5.39 | 893,700 | — | — |
| 2019-12-06 | $5.66 | $5.66 | 893,600 | — | — |
| 2019-12-05 | $5.80 | $5.80 | 1,325,800 | — | — |
| 2019-12-04 | $5.77 | $5.77 | 1,179,600 | — | — |
| 2019-12-03 | $5.48 | $5.48 | 1,127,400 | — | — |
| 2019-12-02 | $5.34 | $5.34 | 1,176,700 | — | — |
| 2019-11-29 | $5.06 | $5.06 | 788,900 | — | — |
| 2019-11-27 | $5.27 | $5.27 | 643,400 | — | — |
| 2019-11-26 | $5.33 | $5.33 | 848,600 | — | — |
| 2019-11-25 | $5.29 | $5.29 | 1,604,800 | — | — |
| 2019-11-22 | $5.20 | $5.20 | 1,136,000 | — | — |
| 2019-11-21 | $5.36 | $5.36 | 1,851,300 | — | — |
| 2019-11-20 | $5.36 | $5.36 | 1,428,200 | — | — |
| 2019-11-19 | $5.73 | $5.73 | 2,091,700 | — | — |
| 2019-11-18 | $5.32 | $5.32 | 1,931,200 | — | — |
| 2019-11-15 | $5.34 | $5.34 | 2,410,300 | — | — |
| 2019-11-14 | $5.88 | $5.88 | 1,542,200 | — | — |
| 2019-11-13 | $6.02 | $6.02 | 1,251,600 | — | — |
| 2019-11-12 | $6.38 | $6.38 | 1,472,800 | — | — |
| 2019-11-11 | $6.43 | $6.43 | 2,116,900 | — | — |
| 2019-11-08 | $6.50 | $6.50 | 2,653,900 | — | — |
| 2019-11-07 | $6.50 | $6.50 | 3,382,200 | — | — |
| 2019-11-06 | $6.30 | $6.30 | 1,060,200 | — | — |
| 2019-11-05 | $6.48 | $6.48 | 1,090,900 | — | — |
| 2019-11-04 | $6.21 | $6.21 | 1,055,300 | — | — |
| 2019-11-01 | $6.17 | $6.17 | 967,300 | — | — |
| 2019-10-31 | $6.15 | $6.15 | 1,237,800 | — | — |
| 2019-10-30 | $6.16 | $6.16 | 3,524,800 | — | — |
| 2019-10-29 | $6.44 | $6.44 | 1,234,100 | — | — |
| 2019-10-28 | $6.42 | $6.42 | 1,540,200 | — | — |
| 2019-10-25 | $6.28 | $6.28 | 1,685,700 | — | — |
| 2019-10-24 | $6.18 | $6.18 | 775,000 | — | — |
| 2019-10-23 | $6.13 | $6.13 | 830,100 | — | — |
| 2019-10-22 | $5.90 | $5.90 | 983,800 | — | — |
| 2019-10-21 | $5.78 | $5.78 | 649,500 | — | — |
| 2019-10-18 | $5.87 | $5.87 | 1,333,400 | — | — |
| 2019-10-17 | $6.03 | $6.03 | 1,221,900 | — | — |
| 2019-10-16 | $5.68 | $5.68 | 830,100 | — | — |
| 2019-10-15 | $5.57 | $5.57 | 1,644,100 | — | — |
| 2019-10-14 | $5.46 | $5.46 | 1,591,200 | — | — |
| 2019-10-11 | $5.56 | $5.56 | 2,038,600 | — | — |
| 2019-10-10 | $5.41 | $5.41 | 1,648,800 | — | — |
| 2019-10-09 | $5.29 | $5.29 | 772,600 | — | — |
| 2019-10-08 | $5.31 | $5.31 | 627,000 | — | — |
| 2019-10-07 | $5.40 | $5.40 | 1,026,500 | — | — |
| 2019-10-04 | $5.53 | $5.53 | 565,000 | — | — |
| 2019-10-03 | $5.60 | $5.60 | 748,500 | — | — |
| 2019-10-02 | $5.63 | $5.63 | 1,481,000 | — | — |
| 2019-10-01 | $5.76 | $5.76 | 3,018,300 | — | — |
| 2019-09-30 | $6.03 | $6.03 | 2,243,400 | — | — |
| 2019-09-27 | $6.23 | $6.23 | 901,800 | — | — |
| 2019-09-26 | $6.33 | $6.33 | 1,552,300 | — | — |
| 2019-09-25 | $6.52 | $6.52 | 2,260,600 | — | — |
| 2019-09-24 | $6.36 | $6.36 | 3,174,400 | — | — |
| 2019-09-23 | $6.04 | $6.04 | 3,782,500 | — | — |
| 2019-09-20 | $6.36 | $6.36 | 3,198,700 | — | — |
| 2019-09-19 | $6.50 | $6.50 | 3,259,100 | — | — |
| 2019-09-18 | $7.12 | $7.12 | 7,088,900 | — | — |
| 2019-09-17 | $6.45 | $6.45 | 3,619,500 | — | — |
| 2019-09-16 | $6.60 | $6.60 | 4,071,500 | — | — |
| 2019-09-13 | $6.06 | $6.06 | 3,807,000 | — | — |
| 2019-09-12 | $6.02 | $6.02 | 3,559,300 | — | — |
| 2019-09-11 | $5.71 | $5.71 | 4,569,800 | — | — |
| 2019-09-10 | $5.24 | $5.24 | 2,542,800 | — | — |
| 2019-09-09 | $5.13 | $5.13 | 2,085,900 | — | — |
| 2019-09-06 | $4.78 | $4.78 | 1,497,800 | — | — |
| 2019-09-05 | $4.63 | $4.63 | 1,437,500 | — | — |
| 2019-09-04 | $4.26 | $4.26 | 1,244,200 | — | — |
| 2019-09-03 | $4.19 | $4.19 | 1,308,400 | — | — |
| 2019-08-30 | $4.02 | $4.02 | 658,200 | — | — |
| 2019-08-29 | $3.97 | $3.97 | 623,200 | — | — |
| 2019-08-28 | $3.95 | $3.95 | 1,151,300 | — | — |
| 2019-08-27 | $3.89 | $3.89 | 1,118,600 | — | — |
| 2019-08-26 | $3.97 | $3.97 | 681,000 | — | — |
| 2019-08-23 | $3.88 | $3.88 | 1,505,100 | — | — |
| 2019-08-22 | $4.05 | $4.05 | 974,900 | — | — |
| 2019-08-21 | $4.03 | $4.03 | 2,055,700 | — | — |
| 2019-08-20 | $3.81 | $3.81 | 2,274,000 | — | — |
| 2019-08-19 | $4.04 | $4.04 | 2,882,600 | — | — |
| 2019-08-16 | $4.26 | $4.26 | 2,150,700 | — | — |
| 2019-08-15 | $4.20 | $4.20 | 1,855,900 | — | — |
| 2019-08-14 | $4.41 | $4.41 | 1,464,100 | — | — |
| 2019-08-13 | $4.70 | $4.70 | 1,453,500 | — | — |
| 2019-08-12 | $4.85 | $4.85 | 3,103,800 | — | — |
| 2019-08-09 | $4.63 | $4.63 | 2,940,100 | — | — |
| 2019-08-08 | $4.57 | $4.57 | 3,565,800 | — | — |
| 2019-08-07 | $3.86 | $3.86 | 1,419,900 | — | — |
| 2019-08-06 | $3.86 | $3.86 | 955,000 | — | — |
| 2019-08-05 | $3.95 | $3.95 | 1,340,500 | — | — |
| 2019-08-02 | $4.12 | $4.12 | 1,596,500 | — | — |
| 2019-08-01 | $4.18 | $4.18 | 1,515,800 | — | — |
| 2019-07-31 | $4.19 | $4.19 | 1,445,200 | — | — |
| 2019-07-30 | $4.16 | $4.16 | 640,000 | — | — |
| 2019-07-29 | $4.17 | $4.17 | 3,148,700 | — | — |
| 2019-07-26 | $4.14 | $4.14 | 682,200 | — | — |
| 2019-07-25 | $4.14 | $4.14 | 917,500 | — | — |
| 2019-07-24 | $4.31 | $4.31 | 1,488,400 | — | — |
| 2019-07-23 | $4.14 | $4.14 | 2,805,700 | — | — |
| 2019-07-22 | $4.22 | $4.22 | 932,900 | — | — |
| 2019-07-19 | $4.22 | $4.22 | 809,400 | — | — |
| 2019-07-18 | $4.19 | $4.19 | 1,500,500 | — | — |
| 2019-07-17 | $4.37 | $4.37 | 854,800 | — | — |
| 2019-07-16 | $4.44 | $4.44 | 690,400 | — | — |
| 2019-07-15 | $4.42 | $4.42 | 705,500 | — | — |
| 2019-07-12 | $4.54 | $4.54 | 4,303,000 | — | — |
| 2019-07-11 | $4.59 | $4.59 | 1,668,100 | — | — |
| 2019-07-10 | $4.32 | $4.32 | 544,900 | — | — |
| 2019-07-09 | $4.33 | $4.33 | 567,200 | — | — |
| 2019-07-08 | $4.33 | $4.33 | 784,500 | — | — |
| 2019-07-05 | $4.27 | $4.27 | 380,300 | — | — |
| 2019-07-03 | $4.20 | $4.20 | 424,500 | — | — |
| 2019-07-02 | $4.22 | $4.22 | 1,408,300 | — | — |
| 2019-07-01 | $4.13 | $4.13 | 1,163,700 | — | — |
| 2019-06-28 | $3.98 | $3.98 | 2,004,700 | — | — |
| 2019-06-27 | $3.88 | $3.88 | 1,755,700 | — | — |
| 2019-06-26 | $3.87 | $3.87 | 2,711,300 | — | — |
| 2019-06-25 | $3.93 | $3.93 | 1,565,600 | — | — |
| 2019-06-24 | $4.04 | $4.04 | 2,120,700 | — | — |
| 2019-06-21 | $4.35 | $4.35 | 1,851,100 | — | — |
| 2019-06-20 | $4.40 | $4.40 | 1,425,900 | — | — |
| 2019-06-19 | $4.58 | $4.58 | 720,200 | — | — |
| 2019-06-18 | $4.58 | $4.58 | 1,831,400 | — | — |
| 2019-06-17 | $4.37 | $4.37 | 1,698,700 | — | — |
| 2019-06-14 | $4.37 | $4.37 | 1,225,800 | — | — |
| 2019-06-13 | $4.32 | $4.32 | 1,464,600 | — | — |
| 2019-06-12 | $4.37 | $4.37 | 1,781,600 | — | — |
| 2019-06-11 | $4.39 | $4.39 | 1,480,700 | — | — |
| 2019-06-10 | $4.52 | $4.52 | 1,363,700 | — | — |
| 2019-06-07 | $4.65 | $4.65 | 1,137,100 | — | — |
| 2019-06-06 | $4.70 | $4.70 | 784,000 | — | — |
| 2019-06-05 | $4.74 | $4.74 | 2,059,500 | — | — |
| 2019-06-04 | $4.85 | $4.85 | 1,546,200 | — | — |
| 2019-06-03 | $4.90 | $4.90 | 1,338,400 | — | — |
| 2019-05-31 | $4.89 | $4.89 | 1,097,700 | — | — |
| 2019-05-30 | $5.14 | $5.14 | 1,342,800 | — | — |
| 2019-05-29 | $5.05 | $5.05 | 1,199,700 | — | — |
| 2019-05-28 | $5.20 | $5.20 | 736,000 | — | — |
| 2019-05-24 | $5.41 | $5.41 | 559,300 | — | — |
| 2019-05-23 | $5.42 | $5.42 | 1,090,400 | — | — |
| 2019-05-22 | $5.59 | $5.59 | 955,600 | — | — |
| 2019-05-21 | $5.79 | $5.79 | 1,237,200 | — | — |
| 2019-05-20 | $5.82 | $5.82 | 1,342,600 | — | — |
| 2019-05-17 | $5.86 | $5.86 | 1,335,800 | — | — |
| 2019-05-16 | $5.76 | $5.76 | 2,030,400 | — | — |
| 2019-05-15 | $5.98 | $5.98 | 4,333,500 | — | — |
| 2019-05-14 | $5.49 | $5.49 | 3,212,700 | — | — |
| 2019-05-13 | $5.43 | $5.43 | 2,121,600 | — | — |
| 2019-05-10 | $5.43 | $5.43 | 2,166,900 | — | — |
| 2019-05-09 | $5.16 | $5.16 | 2,692,300 | — | — |
| 2019-05-08 | $5.14 | $5.14 | 844,700 | — | — |
| 2019-05-07 | $5.17 | $5.17 | 758,800 | — | — |
| 2019-05-06 | $5.24 | $5.24 | 746,000 | — | — |
| 2019-05-03 | $5.23 | $5.23 | 714,800 | — | — |
| 2019-05-02 | $5.16 | $5.16 | 801,500 | — | — |
| 2019-05-01 | $5.20 | $5.20 | 1,220,000 | — | — |
| 2019-04-30 | $5.26 | $5.26 | 932,300 | — | — |
| 2019-04-29 | $5.25 | $5.25 | 2,564,200 | — | — |
| 2019-04-26 | $5.15 | $5.15 | 836,100 | — | — |
| 2019-04-25 | $5.11 | $5.11 | 798,000 | — | — |
| 2019-04-24 | $5.13 | $5.13 | 952,400 | — | — |
| 2019-04-23 | $5.09 | $5.09 | 1,478,600 | — | — |
| 2019-04-22 | $5.27 | $5.27 | 1,902,100 | — | — |
| 2019-04-18 | $5.07 | $5.07 | 2,888,900 | — | — |
| 2019-04-17 | $5.14 | $5.14 | 4,920,500 | — | — |
| 2019-04-16 | $4.69 | $4.69 | 2,110,800 | — | — |
| 2019-04-15 | $4.56 | $4.56 | 5,217,500 | — | — |
| 2019-04-12 | $4.22 | $4.22 | 436,000 | — | — |
| 2019-04-11 | $4.16 | $4.16 | 604,500 | — | — |
| 2019-04-10 | $4.29 | $4.29 | 646,400 | — | — |
| 2019-04-09 | $4.18 | $4.18 | 818,600 | — | — |
| 2019-04-08 | $4.32 | $4.32 | 788,400 | — | — |
| 2019-04-05 | $4.39 | $4.39 | 467,700 | — | — |
| 2019-04-04 | $4.36 | $4.36 | 728,700 | — | — |
| 2019-04-03 | $4.49 | $4.49 | 677,000 | — | — |
| 2019-04-02 | $4.64 | $4.64 | 544,200 | — | — |
| 2019-04-01 | $4.75 | $4.75 | 1,066,000 | — | — |
| 2019-03-29 | $4.49 | $4.49 | 993,500 | — | — |
| 2019-03-28 | $4.44 | $4.44 | 985,700 | — | — |
| 2019-03-27 | $4.54 | $4.54 | 690,600 | — | — |
| 2019-03-26 | $4.65 | $4.65 | 624,000 | — | — |
| 2019-03-25 | $4.57 | $4.57 | 673,100 | — | — |
| 2019-03-22 | $4.67 | $4.67 | 640,700 | — | — |
| 2019-03-21 | $4.82 | $4.82 | 770,200 | — | — |
| 2019-03-20 | $4.83 | $4.83 | 925,000 | — | — |
| 2019-03-19 | $4.99 | $4.99 | 1,193,800 | — | — |
| 2019-03-18 | $5.05 | $5.05 | 1,646,000 | — | — |
| 2019-03-15 | $4.91 | $4.91 | 1,870,800 | — | — |
| 2019-03-14 | $4.90 | $4.90 | 816,000 | — | — |
| 2019-03-13 | $4.83 | $4.83 | 740,900 | — | — |
| 2019-03-12 | $4.78 | $4.78 | 928,000 | — | — |
| 2019-03-11 | $4.90 | $4.90 | 1,231,300 | — | — |
| 2019-03-08 | $4.57 | $4.57 | 652,900 | — | — |
| 2019-03-07 | $4.60 | $4.60 | 748,800 | — | — |
| 2019-03-06 | $4.64 | $4.64 | 860,000 | — | — |
| 2019-03-05 | $4.62 | $4.62 | 848,600 | — | — |
| 2019-03-04 | $4.53 | $4.53 | 895,700 | — | — |
| 2019-03-01 | $4.57 | $4.57 | 1,319,100 | — | — |
| 2019-02-28 | $4.59 | $4.59 | 2,826,000 | — | — |
| 2019-02-27 | $4.38 | $4.38 | 1,719,300 | — | — |
| 2019-02-26 | $4.28 | $4.28 | 1,651,700 | — | — |
| 2019-02-25 | $4.07 | $4.07 | 1,822,000 | — | — |
| 2019-02-22 | $4.18 | $4.18 | 1,679,300 | — | — |
| 2019-02-21 | $3.93 | $3.93 | 3,599,100 | — | — |
| 2019-02-20 | $4.25 | $4.25 | 3,551,600 | — | — |
| 2019-02-19 | $4.09 | $4.09 | 2,317,900 | — | — |
| 2019-02-15 | $3.78 | $3.78 | 1,054,100 | — | — |
| 2019-02-14 | $3.76 | $3.76 | 2,031,200 | — | — |
| 2019-02-13 | $3.61 | $3.61 | 2,203,400 | — | — |
| 2019-02-12 | $3.69 | $3.69 | 1,263,600 | — | — |
| 2019-02-11 | $3.74 | $3.74 | 614,300 | — | — |
| 2019-02-08 | $3.80 | $3.80 | 2,365,500 | — | — |
| 2019-02-07 | $4.09 | $4.09 | 949,100 | — | — |
| 2019-02-06 | $4.19 | $4.19 | 1,861,600 | — | — |
| 2019-02-05 | $4.17 | $4.17 | 1,233,500 | — | — |
| 2019-02-04 | $4.24 | $4.24 | 3,647,100 | — | — |
| 2019-02-01 | $4.16 | $4.16 | 790,700 | — | — |
| 2019-01-31 | $4.13 | $4.13 | 1,014,400 | — | — |
| 2019-01-30 | $4.11 | $4.11 | 560,100 | — | — |
| 2019-01-29 | $4.07 | $4.07 | 605,100 | — | — |
| 2019-01-28 | $3.94 | $3.94 | 533,700 | — | — |
| 2019-01-25 | $4.02 | $4.02 | 718,500 | — | — |
| 2019-01-24 | $4.01 | $4.01 | 683,600 | — | — |
| 2019-01-23 | $3.85 | $3.85 | 597,700 | — | — |
| 2019-01-22 | $3.83 | $3.83 | 696,300 | — | — |
| 2019-01-18 | $3.94 | $3.94 | 2,029,700 | — | — |
| 2019-01-17 | $4.09 | $4.09 | 2,241,100 | — | — |
| 2019-01-16 | $3.77 | $3.77 | 1,074,700 | — | — |
| 2019-01-15 | $3.71 | $3.71 | 1,522,800 | — | — |
| 2019-01-14 | $3.72 | $3.72 | 1,343,000 | — | — |
| 2019-01-11 | $3.80 | $3.80 | 1,816,100 | — | — |
| 2019-01-10 | $3.70 | $3.70 | 2,335,300 | — | — |
| 2019-01-09 | $3.56 | $3.56 | 8,129,600 | — | — |
| 2019-01-08 | $3.09 | $3.09 | 1,828,900 | — | — |
| 2019-01-07 | $3.25 | $3.25 | 1,525,600 | — | — |
| 2019-01-04 | $3.30 | $3.30 | 2,159,100 | — | — |
| 2019-01-03 | $3.21 | $3.21 | 889,700 | — | — |
| 2019-01-02 | $3.23 | $3.23 | 1,263,100 | — | — |