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
- 2014-03-17 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 | $4.14 | $4.39 | 34,800 | — | — |
| 2019-12-30 | $4.10 | $4.35 | 21,400 | — | — |
| 2019-12-27 | $4.08 | $4.33 | 27,400 | — | — |
| 2019-12-26 | $4.11 | $4.36 | 13,000 | — | — |
| 2019-12-24 | $4.00 | $4.25 | 26,200 | — | — |
| 2019-12-23 | $4.10 | $4.35 | 32,600 | — | — |
| 2019-12-20 | $4.12 | $4.37 | 23,800 | — | — |
| 2019-12-19 | $4.02 | $4.26 | 62,000 | — | — |
| 2019-12-18 | $4.09 | $4.34 | 15,000 | — | — |
| 2019-12-17 | $4.20 | $4.46 | 60,800 | — | — |
| 2019-12-16 | $4.40 | $4.67 | 26,800 | — | — |
| 2019-12-13 | $4.51 | $4.78 | 5,600 | — | — |
| 2019-12-12 | $4.55 | $4.83 | 5,200 | — | — |
| 2019-12-11 | $4.55 | $4.83 | 1,400 | — | — |
| 2019-12-10 | $4.52 | $4.80 | 6,200 | — | — |
| 2019-12-09 | $4.57 | $4.85 | 8,600 | — | — |
| 2019-12-06 | $4.58 | $4.86 | 4,200 | — | — |
| 2019-12-05 | $4.69 | $4.98 | 19,800 | — | — |
| 2019-12-04 | $4.48 | $4.76 | 18,600 | — | — |
| 2019-12-03 | $4.55 | $4.83 | 51,200 | — | — |
| 2019-12-02 | $4.60 | $4.88 | 14,400 | — | — |
| 2019-11-29 | $4.73 | $5.02 | 7,800 | — | — |
| 2019-11-27 | $4.70 | $4.99 | 30,800 | — | — |
| 2019-11-26 | $4.82 | $5.12 | 17,400 | — | — |
| 2019-11-25 | $4.98 | $5.28 | 31,000 | — | — |
| 2019-11-22 | $5.12 | $5.44 | 3,000 | — | — |
| 2019-11-21 | $5.04 | $5.35 | 46,800 | — | — |
| 2019-11-20 | $5.12 | $5.43 | 19,400 | — | — |
| 2019-11-19 | $5.08 | $5.39 | 3,800 | — | — |
| 2019-11-18 | $5.07 | $5.38 | 1,400 | — | — |
| 2019-11-15 | $5.10 | $5.42 | 17,200 | — | — |
| 2019-11-14 | $5.17 | $5.48 | 22,800 | — | — |
| 2019-11-13 | $5.18 | $5.50 | 9,600 | — | — |
| 2019-11-12 | $5.20 | $5.52 | 6,600 | — | — |
| 2019-11-11 | $5.31 | $5.64 | 12,200 | — | — |
| 2019-11-08 | $5.19 | $5.51 | 3,800 | — | — |
| 2019-11-07 | $5.22 | $5.54 | 17,400 | — | — |
| 2019-11-06 | $5.01 | $5.31 | 29,400 | — | — |
| 2019-11-05 | $5.38 | $5.71 | 17,800 | — | — |
| 2019-11-04 | $5.49 | $5.83 | 2,600 | — | — |
| 2019-11-01 | $5.54 | $5.88 | 4,400 | — | — |
| 2019-10-31 | $5.54 | $5.88 | 8,000 | — | — |
| 2019-10-30 | $5.42 | $5.75 | 5,200 | — | — |
| 2019-10-29 | $5.34 | $5.66 | 9,000 | — | — |
| 2019-10-28 | $5.36 | $5.69 | 600 | — | — |
| 2019-10-25 | $5.50 | $5.84 | 6,600 | — | — |
| 2019-10-24 | $5.32 | $5.64 | 4,200 | — | — |
| 2019-10-23 | $5.40 | $5.73 | 3,200 | — | — |
| 2019-10-22 | $5.40 | $5.73 | 27,400 | — | — |
| 2019-10-21 | $5.58 | $5.92 | 41,600 | — | — |
| 2019-10-18 | $5.61 | $5.96 | 11,000 | — | — |
| 2019-10-17 | $5.66 | $6.00 | 17,400 | — | — |
| 2019-10-16 | $5.66 | $6.00 | 33,800 | — | — |
| 2019-10-15 | $6.23 | $6.61 | 8,400 | — | — |
| 2019-10-14 | $6.27 | $6.65 | 9,000 | — | — |
| 2019-10-11 | $6.45 | $6.85 | 9,000 | — | — |
| 2019-10-10 | $6.63 | $7.04 | 34,200 | — | — |
| 2019-10-09 | $6.63 | $7.03 | 26,400 | — | — |
| 2019-10-08 | $6.55 | $6.95 | 3,000 | — | — |
| 2019-10-07 | $6.51 | $6.91 | 38,400 | — | — |
| 2019-10-04 | $6.45 | $6.84 | 33,800 | — | — |
| 2019-10-03 | $6.08 | $6.45 | 3,000 | — | — |
| 2019-10-02 | $6.17 | $6.55 | 16,400 | — | — |
| 2019-10-01 | $6.24 | $6.62 | 14,000 | — | — |
| 2019-09-30 | $6.03 | $6.40 | 5,600 | — | — |
| 2019-09-27 | $6.00 | $6.37 | 13,800 | — | — |
| 2019-09-26 | $6.04 | $6.41 | 5,200 | — | — |
| 2019-09-25 | $5.93 | $6.29 | 4,400 | — | — |
| 2019-09-24 | $6.00 | $6.37 | 9,400 | — | — |
| 2019-09-23 | $6.08 | $6.45 | 19,800 | — | — |
| 2019-09-20 | $6.02 | $6.39 | 17,400 | — | — |
| 2019-09-19 | $5.70 | $6.05 | 12,000 | — | — |
| 2019-09-18 | $5.75 | $6.10 | 14,400 | — | — |
| 2019-09-17 | $6.08 | $6.45 | 4,000 | — | — |
| 2019-09-16 | $6.13 | $6.50 | 9,800 | — | — |
| 2019-09-13 | $6.27 | $6.66 | 60,400 | — | — |
| 2019-09-12 | $6.89 | $7.31 | 64,200 | — | — |
| 2019-09-11 | $7.03 | $7.46 | 4,400 | — | — |
| 2019-09-10 | $6.95 | $7.38 | 2,000 | — | — |
| 2019-09-09 | $6.98 | $7.41 | 8,400 | — | — |
| 2019-09-06 | $6.99 | $7.42 | 1,000 | — | — |
| 2019-09-05 | $6.98 | $7.41 | 6,400 | — | — |
| 2019-09-04 | $7.08 | $7.52 | 4,400 | — | — |
| 2019-09-03 | $7.09 | $7.52 | 2,400 | — | — |
| 2019-08-30 | $7.09 | $7.53 | 3,400 | — | — |
| 2019-08-29 | $7.20 | $7.64 | 16,800 | — | — |
| 2019-08-28 | $7.15 | $7.59 | 2,200 | — | — |
| 2019-08-27 | $7.02 | $7.45 | 6,800 | — | — |
| 2019-08-26 | $7.16 | $7.60 | 4,400 | — | — |
| 2019-08-23 | $7.10 | $7.53 | 14,600 | — | — |
| 2019-08-22 | $7.09 | $7.53 | 69,400 | — | — |
| 2019-08-21 | $7.15 | $7.59 | 24,800 | — | — |
| 2019-08-20 | $7.20 | $7.64 | 42,000 | — | — |
| 2019-08-19 | $7.06 | $7.49 | 12,600 | — | — |
| 2019-08-16 | $7.00 | $7.43 | 9,000 | — | — |
| 2019-08-15 | $7.01 | $7.44 | 10,400 | — | — |
| 2019-08-14 | $6.99 | $7.42 | 4,600 | — | — |
| 2019-08-13 | $7.24 | $7.68 | 600 | — | — |
| 2019-08-12 | $6.92 | $7.34 | 2,400 | — | — |
| 2019-08-09 | $7.01 | $7.44 | 5,400 | — | — |
| 2019-08-08 | $7.02 | $7.45 | 40,600 | — | — |
| 2019-08-07 | $7.09 | $7.53 | 51,800 | — | — |
| 2019-08-06 | $6.75 | $7.16 | 10,400 | — | — |
| 2019-08-05 | $6.75 | $7.17 | 13,600 | — | — |
| 2019-08-02 | $6.82 | $7.24 | 8,200 | — | — |
| 2019-08-01 | $6.67 | $7.08 | 34,800 | — | — |
| 2019-07-31 | $6.34 | $6.73 | 77,200 | — | — |
| 2019-07-30 | $6.20 | $6.58 | 6,400 | — | — |
| 2019-07-29 | $6.04 | $6.41 | 4,400 | — | — |
| 2019-07-26 | $6.05 | $6.42 | 13,000 | — | — |
| 2019-07-25 | $6.03 | $6.40 | 6,200 | — | — |
| 2019-07-24 | $6.05 | $6.42 | 200 | — | — |
| 2019-07-23 | $6.06 | $6.43 | 2,400 | — | — |
| 2019-07-22 | $6.05 | $6.42 | 1,800 | — | — |
| 2019-07-19 | $6.04 | $6.41 | 600 | — | — |
| 2019-07-18 | $6.12 | $6.50 | 1,000 | — | — |
| 2019-07-17 | $6.17 | $6.55 | 3,000 | — | — |
| 2019-07-16 | $6.12 | $6.50 | 3,800 | — | — |
| 2019-07-15 | $6.03 | $6.40 | 1,400 | — | — |
| 2019-07-12 | $5.90 | $6.26 | 19,000 | — | — |
| 2019-07-11 | $6.24 | $6.62 | 600 | — | — |
| 2019-07-10 | $6.20 | $6.58 | 9,200 | — | — |
| 2019-07-09 | $6.21 | $6.59 | 5,000 | — | — |
| 2019-07-08 | $6.25 | $6.64 | 9,400 | — | — |
| 2019-07-05 | $6.41 | $6.80 | 9,400 | — | — |
| 2019-07-03 | $6.56 | $6.96 | 12,000 | — | — |
| 2019-07-02 | $6.42 | $6.81 | 5,400 | — | — |
| 2019-07-01 | $6.50 | $6.90 | 3,400 | — | — |
| 2019-06-28 | $6.53 | $6.93 | 20,800 | — | — |
| 2019-06-27 | $6.60 | $7.01 | 11,800 | — | — |
| 2019-06-26 | $6.55 | $6.95 | 7,800 | — | — |
| 2019-06-25 | $6.68 | $7.09 | 62,000 | — | — |
| 2019-06-24 | $6.50 | $6.90 | 64,400 | — | — |
| 2019-06-21 | $6.15 | $6.53 | 27,400 | — | — |
| 2019-06-20 | $6.40 | $6.79 | 5,400 | — | — |
| 2019-06-19 | $6.38 | $6.77 | 1,000 | — | — |
| 2019-06-18 | $6.45 | $6.84 | 10,800 | — | — |
| 2019-06-17 | $6.33 | $6.72 | 2,200 | — | — |
| 2019-06-14 | $6.20 | $6.59 | 2,000 | — | — |
| 2019-06-13 | $6.10 | $6.48 | 4,200 | — | — |
| 2019-06-12 | $6.11 | $6.48 | 31,000 | — | — |
| 2019-06-11 | $6.50 | $6.90 | 6,400 | — | — |
| 2019-06-10 | $6.50 | $6.90 | 800 | — | — |
| 2019-06-07 | $6.50 | $6.90 | 9,600 | — | — |
| 2019-06-06 | $6.44 | $6.84 | 16,600 | — | — |
| 2019-06-05 | $6.76 | $7.17 | 14,600 | — | — |
| 2019-06-04 | $6.63 | $7.03 | 13,400 | — | — |
| 2019-06-03 | $6.80 | $7.22 | 30,400 | — | — |
| 2019-05-31 | $6.30 | $6.69 | 16,600 | — | — |
| 2019-05-30 | $6.37 | $6.77 | 110,600 | — | — |
| 2019-05-29 | $6.30 | $6.69 | 6,600 | — | — |
| 2019-05-28 | $6.21 | $6.59 | 27,800 | — | — |
| 2019-05-24 | $6.50 | $6.90 | 5,200 | — | — |
| 2019-05-23 | $6.62 | $7.03 | 24,000 | — | — |
| 2019-05-22 | $6.75 | $7.17 | 49,200 | — | — |
| 2019-05-21 | $6.67 | $7.08 | 68,200 | — | — |
| 2019-05-20 | $6.36 | $6.75 | 31,800 | — | — |
| 2019-05-17 | $6.49 | $6.88 | 59,800 | — | — |
| 2019-05-16 | $6.27 | $6.65 | 3,000 | — | — |
| 2019-05-15 | $6.35 | $6.74 | 5,400 | — | — |
| 2019-05-14 | $6.25 | $6.64 | 28,000 | — | — |
| 2019-05-13 | $6.18 | $6.56 | 15,600 | — | — |
| 2019-05-10 | $6.10 | $6.48 | 18,200 | — | — |
| 2019-05-09 | $5.79 | $6.15 | 48,200 | — | — |
| 2019-05-08 | $5.53 | $5.87 | 2,000 | — | — |
| 2019-05-07 | $5.51 | $5.84 | 2,400 | — | — |
| 2019-05-06 | $5.48 | $5.81 | 8,600 | — | — |
| 2019-05-03 | $5.54 | $5.88 | 1,400 | — | — |
| 2019-05-02 | $5.54 | $5.88 | 0 | — | — |
| 2019-05-01 | $5.54 | $5.88 | 10,200 | — | — |
| 2019-04-30 | $5.63 | $5.98 | 1,000 | — | — |
| 2019-04-29 | $5.57 | $5.91 | 5,000 | — | — |
| 2019-04-26 | $5.58 | $5.92 | 43,200 | — | — |
| 2019-04-25 | $5.57 | $5.92 | 5,600 | — | — |
| 2019-04-24 | $5.53 | $5.87 | 23,000 | — | — |
| 2019-04-23 | $5.61 | $5.95 | 7,200 | — | — |
| 2019-04-22 | $5.67 | $6.01 | 2,800 | — | — |
| 2019-04-18 | $5.59 | $5.94 | 13,800 | — | — |
| 2019-04-17 | $5.45 | $5.79 | 11,200 | — | — |
| 2019-04-16 | $5.55 | $5.89 | 4,800 | — | — |
| 2019-04-15 | $5.50 | $5.84 | 11,000 | — | — |
| 2019-04-12 | $5.58 | $5.92 | 8,000 | — | — |
| 2019-04-11 | $5.54 | $5.88 | 9,800 | — | — |
| 2019-04-10 | $5.55 | $5.89 | 22,800 | — | — |
| 2019-04-09 | $5.54 | $5.88 | 5,800 | — | — |
| 2019-04-08 | $5.56 | $5.90 | 28,000 | — | — |
| 2019-04-05 | $5.64 | $5.98 | 3,000 | — | — |
| 2019-04-04 | $5.52 | $5.86 | 31,000 | — | — |
| 2019-04-03 | $5.54 | $5.88 | 20,800 | — | — |
| 2019-04-02 | $5.71 | $6.06 | 7,400 | — | — |
| 2019-04-01 | $5.70 | $6.05 | 24,600 | — | — |
| 2019-03-29 | $5.95 | $6.32 | 54,800 | — | — |
| 2019-03-28 | $5.94 | $6.30 | 9,800 | — | — |
| 2019-03-27 | $5.76 | $6.12 | 41,800 | — | — |
| 2019-03-26 | $5.72 | $6.07 | 54,200 | — | — |
| 2019-03-25 | $6.05 | $6.42 | 5,800 | — | — |
| 2019-03-22 | $6.18 | $6.56 | 200 | — | — |
| 2019-03-21 | $6.18 | $6.56 | 5,000 | — | — |
| 2019-03-20 | $6.15 | $6.53 | 8,800 | — | — |
| 2019-03-19 | $6.07 | $6.45 | 2,000 | — | — |
| 2019-03-18 | $6.08 | $6.45 | 32,800 | — | — |
| 2019-03-15 | $6.26 | $6.64 | 15,600 | — | — |
| 2019-03-14 | $6.03 | $6.40 | 8,200 | — | — |
| 2019-03-13 | $6.07 | $6.45 | 2,000 | — | — |
| 2019-03-12 | $6.10 | $6.48 | 11,800 | — | — |
| 2019-03-11 | $6.15 | $6.53 | 3,400 | — | — |
| 2019-03-08 | $6.30 | $6.69 | 200 | — | — |
| 2019-03-07 | $6.30 | $6.69 | 200 | — | — |
| 2019-03-06 | $6.30 | $6.69 | 6,400 | — | — |
| 2019-03-05 | $6.37 | $6.76 | 2,400 | — | — |
| 2019-03-04 | $6.32 | $6.71 | 5,800 | — | — |
| 2019-03-01 | $6.29 | $6.68 | 15,400 | — | — |
| 2019-02-28 | $6.38 | $6.77 | 1,800 | — | — |
| 2019-02-27 | $6.27 | $6.65 | 12,800 | — | — |
| 2019-02-26 | $6.23 | $6.61 | 1,000 | — | — |
| 2019-02-25 | $6.30 | $6.68 | 27,600 | — | — |
| 2019-02-22 | $6.31 | $6.70 | 4,000 | — | — |
| 2019-02-21 | $6.32 | $6.71 | 1,400 | — | — |
| 2019-02-20 | $6.33 | $6.72 | 6,400 | — | — |
| 2019-02-19 | $6.34 | $6.73 | 14,000 | — | — |
| 2019-02-15 | $6.35 | $6.74 | 18,000 | — | — |
| 2019-02-14 | $6.40 | $6.79 | 23,600 | — | — |
| 2019-02-13 | $6.46 | $6.86 | 20,000 | — | — |
| 2019-02-12 | $6.49 | $6.88 | 11,400 | — | — |
| 2019-02-11 | $6.46 | $6.86 | 15,400 | — | — |
| 2019-02-08 | $6.58 | $6.98 | 23,000 | — | — |
| 2019-02-07 | $6.57 | $6.97 | 17,200 | — | — |
| 2019-02-06 | $6.51 | $6.91 | 19,000 | — | — |
| 2019-02-05 | $6.51 | $6.91 | 2,600 | — | — |
| 2019-02-04 | $6.62 | $7.02 | 33,000 | — | — |
| 2019-02-01 | $6.48 | $6.87 | 15,800 | — | — |
| 2019-01-31 | $6.49 | $6.88 | 35,800 | — | — |
| 2019-01-30 | $6.55 | $6.95 | 20,800 | — | — |
| 2019-01-29 | $6.48 | $6.87 | 43,200 | — | — |
| 2019-01-28 | $6.58 | $6.99 | 102,800 | — | — |
| 2019-01-25 | $6.62 | $7.03 | 7,000 | — | — |
| 2019-01-24 | $6.68 | $7.09 | 200 | — | — |
| 2019-01-23 | $6.68 | $7.09 | 7,800 | — | — |
| 2019-01-22 | $6.51 | $6.91 | 8,200 | — | — |
| 2019-01-18 | $6.59 | $7.00 | 22,600 | — | — |
| 2019-01-17 | $6.38 | $6.77 | 24,400 | — | — |
| 2019-01-16 | $5.98 | $6.34 | 4,200 | — | — |
| 2019-01-15 | $5.86 | $6.22 | 1,600 | — | — |
| 2019-01-14 | $5.80 | $6.16 | 9,800 | — | — |
| 2019-01-11 | $5.82 | $6.18 | 12,600 | — | — |
| 2019-01-10 | $6.00 | $6.37 | 2,400 | — | — |
| 2019-01-09 | $6.03 | $6.40 | 17,000 | — | — |
| 2019-01-08 | $5.93 | $6.29 | 15,600 | — | — |
| 2019-01-07 | $6.28 | $6.66 | 16,200 | — | — |
| 2019-01-04 | $6.18 | $6.56 | 22,400 | — | — |
| 2019-01-03 | $6.16 | $6.54 | 12,200 | — | — |
| 2019-01-02 | $6.08 | $6.45 | 8,000 | — | — |