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 | $7.80 | $7.80 | 218,353 | — | — |
| 2019-12-30 | $7.95 | $7.95 | 141,620 | — | — |
| 2019-12-27 | $7.50 | $7.50 | 245,313 | — | — |
| 2019-12-26 | $8.55 | $8.55 | 142,713 | — | — |
| 2019-12-24 | $8.25 | $8.25 | 79,293 | — | — |
| 2019-12-23 | $8.10 | $8.10 | 313,500 | — | — |
| 2019-12-20 | $7.35 | $7.35 | 620,867 | — | — |
| 2019-12-19 | $7.05 | $7.05 | 425,293 | — | — |
| 2019-12-18 | $6.60 | $6.60 | 184,847 | — | — |
| 2019-12-17 | $6.45 | $6.45 | 122,280 | — | — |
| 2019-12-16 | $6.15 | $6.15 | 108,487 | — | — |
| 2019-12-13 | $5.85 | $5.85 | 96,140 | — | — |
| 2019-12-12 | $6.00 | $6.00 | 124,513 | — | — |
| 2019-12-11 | $6.30 | $6.30 | 49,953 | — | — |
| 2019-12-10 | $6.30 | $6.30 | 294,033 | — | — |
| 2019-12-09 | $7.20 | $7.20 | 120,367 | — | — |
| 2019-12-06 | $6.90 | $6.90 | 169,600 | — | — |
| 2019-12-05 | $6.60 | $6.60 | 71,780 | — | — |
| 2019-12-04 | $6.60 | $6.60 | 160,213 | — | — |
| 2019-12-03 | $6.45 | $6.45 | 152,520 | — | — |
| 2019-12-02 | $5.85 | $5.85 | 82,013 | — | — |
| 2019-11-29 | $5.85 | $5.85 | 236,007 | — | — |
| 2019-11-27 | $5.55 | $5.55 | 221,213 | — | — |
| 2019-11-26 | $5.55 | $5.55 | 56,633 | — | — |
| 2019-11-25 | $5.55 | $5.55 | 31,407 | — | — |
| 2019-11-22 | $5.55 | $5.55 | 37,407 | — | — |
| 2019-11-21 | $5.25 | $5.25 | 65,380 | — | — |
| 2019-11-20 | $5.40 | $5.40 | 76,467 | — | — |
| 2019-11-19 | $5.40 | $5.40 | 51,080 | — | — |
| 2019-11-18 | $5.55 | $5.55 | 30,533 | — | — |
| 2019-11-15 | $5.85 | $5.85 | 70,273 | — | — |
| 2019-11-14 | $5.85 | $5.85 | 26,533 | — | — |
| 2019-11-13 | $5.85 | $5.85 | 27,460 | — | — |
| 2019-11-12 | $5.85 | $5.85 | 30,173 | — | — |
| 2019-11-11 | $6.00 | $6.00 | 94,647 | — | — |
| 2019-11-08 | $5.70 | $5.70 | 35,633 | — | — |
| 2019-11-07 | $5.70 | $5.70 | 29,720 | — | — |
| 2019-11-06 | $5.55 | $5.55 | 36,127 | — | — |
| 2019-11-05 | $5.70 | $5.70 | 62,107 | — | — |
| 2019-11-04 | $6.00 | $6.00 | 83,627 | — | — |
| 2019-11-01 | $5.85 | $5.85 | 61,847 | — | — |
| 2019-10-31 | $5.70 | $5.70 | 19,273 | — | — |
| 2019-10-30 | $5.85 | $5.85 | 17,940 | — | — |
| 2019-10-29 | $5.85 | $5.85 | 36,513 | — | — |
| 2019-10-28 | $5.85 | $5.85 | 32,633 | — | — |
| 2019-10-25 | $5.70 | $5.70 | 26,927 | — | — |
| 2019-10-24 | $5.55 | $5.55 | 32,693 | — | — |
| 2019-10-23 | $5.85 | $5.85 | 70,813 | — | — |
| 2019-10-22 | $5.85 | $5.85 | 76,513 | — | — |
| 2019-10-21 | $5.55 | $5.55 | 44,713 | — | — |
| 2019-10-18 | $5.40 | $5.40 | 19,500 | — | — |
| 2019-10-17 | $5.25 | $5.25 | 17,087 | — | — |
| 2019-10-16 | $5.25 | $5.25 | 21,493 | — | — |
| 2019-10-15 | $5.25 | $5.25 | 18,713 | — | — |
| 2019-10-14 | $5.25 | $5.25 | 29,580 | — | — |
| 2019-10-11 | $5.10 | $5.10 | 59,627 | — | — |
| 2019-10-10 | $5.25 | $5.25 | 151,540 | — | — |
| 2019-10-09 | $5.55 | $5.55 | 39,360 | — | — |
| 2019-10-08 | $5.40 | $5.40 | 29,367 | — | — |
| 2019-10-07 | $5.70 | $5.70 | 16,340 | — | — |
| 2019-10-04 | $5.70 | $5.70 | 121,053 | — | — |
| 2019-10-03 | $5.70 | $5.70 | 66,807 | — | — |
| 2019-10-02 | $5.85 | $5.85 | 68,380 | — | — |
| 2019-10-01 | $5.85 | $5.85 | 35,180 | — | — |
| 2019-09-30 | $6.15 | $6.15 | 41,380 | — | — |
| 2019-09-27 | $6.30 | $6.30 | 22,893 | — | — |
| 2019-09-26 | $6.30 | $6.30 | 25,527 | — | — |
| 2019-09-25 | $6.45 | $6.45 | 26,900 | — | — |
| 2019-09-24 | $6.30 | $6.30 | 98,827 | — | — |
| 2019-09-23 | $6.45 | $6.45 | 75,333 | — | — |
| 2019-09-20 | $6.60 | $6.60 | 236,707 | — | — |
| 2019-09-19 | $6.15 | $6.15 | 82,907 | — | — |
| 2019-09-18 | $6.15 | $6.15 | 55,940 | — | — |
| 2019-09-17 | $5.85 | $5.85 | 86,700 | — | — |
| 2019-09-16 | $6.15 | $6.15 | 86,620 | — | — |
| 2019-09-13 | $6.45 | $6.45 | 76,900 | — | — |
| 2019-09-12 | $6.60 | $6.60 | 267,333 | — | — |
| 2019-09-11 | $7.05 | $7.05 | 709,580 | — | — |
| 2019-09-10 | $5.70 | $5.70 | 223,587 | — | — |
| 2019-09-09 | $5.40 | $5.40 | 106,013 | — | — |
| 2019-09-06 | $5.55 | $5.55 | 112,687 | — | — |
| 2019-09-05 | $5.55 | $5.55 | 53,047 | — | — |
| 2019-09-04 | $5.55 | $5.55 | 30,680 | — | — |
| 2019-09-03 | $5.70 | $5.70 | 39,893 | — | — |
| 2019-08-30 | $5.70 | $5.70 | 36,540 | — | — |
| 2019-08-29 | $5.70 | $5.70 | 41,447 | — | — |
| 2019-08-28 | $5.85 | $5.85 | 54,560 | — | — |
| 2019-08-27 | $5.70 | $5.70 | 37,720 | — | — |
| 2019-08-26 | $5.85 | $5.85 | 47,007 | — | — |
| 2019-08-23 | $5.85 | $5.85 | 39,440 | — | — |
| 2019-08-22 | $6.00 | $6.00 | 23,773 | — | — |
| 2019-08-21 | $6.00 | $6.00 | 57,247 | — | — |
| 2019-08-20 | $5.85 | $5.85 | 34,333 | — | — |
| 2019-08-19 | $5.85 | $5.85 | 42,527 | — | — |
| 2019-08-16 | $5.85 | $5.85 | 46,187 | — | — |
| 2019-08-15 | $5.70 | $5.70 | 50,800 | — | — |
| 2019-08-14 | $5.85 | $5.85 | 72,800 | — | — |
| 2019-08-13 | $6.00 | $6.00 | 95,313 | — | — |
| 2019-08-12 | $6.00 | $6.00 | 39,193 | — | — |
| 2019-08-09 | $6.30 | $6.30 | 43,960 | — | — |
| 2019-08-08 | $6.30 | $6.30 | 147,220 | — | — |
| 2019-08-07 | $6.30 | $6.30 | 39,473 | — | — |
| 2019-08-06 | $6.45 | $6.45 | 29,227 | — | — |
| 2019-08-05 | $6.45 | $6.45 | 51,233 | — | — |
| 2019-08-02 | $6.30 | $6.30 | 146,233 | — | — |
| 2019-08-01 | $6.45 | $6.45 | 72,193 | — | — |
| 2019-07-31 | $7.20 | $7.20 | 80,693 | — | — |
| 2019-07-30 | $7.35 | $7.35 | 36,360 | — | — |
| 2019-07-29 | $7.35 | $7.35 | 80,967 | — | — |
| 2019-07-26 | $6.90 | $6.90 | 77,767 | — | — |
| 2019-07-25 | $6.90 | $6.90 | 22,687 | — | — |
| 2019-07-24 | $7.05 | $7.05 | 109,180 | — | — |
| 2019-07-23 | $6.30 | $6.30 | 53,727 | — | — |
| 2019-07-22 | $6.60 | $6.60 | 474,133 | — | — |
| 2019-07-19 | $6.00 | $6.00 | 74,920 | — | — |
| 2019-07-18 | $6.00 | $6.00 | 140,033 | — | — |
| 2019-07-17 | $6.60 | $6.60 | 75,673 | — | — |
| 2019-07-16 | $6.60 | $6.60 | 50,987 | — | — |
| 2019-07-15 | $6.60 | $6.60 | 48,187 | — | — |
| 2019-07-12 | $6.45 | $6.45 | 73,287 | — | — |
| 2019-07-11 | $6.45 | $6.45 | 56,627 | — | — |
| 2019-07-10 | $6.75 | $6.75 | 87,067 | — | — |
| 2019-07-09 | $6.90 | $6.90 | 47,100 | — | — |
| 2019-07-08 | $7.20 | $7.20 | 41,993 | — | — |
| 2019-07-05 | $7.20 | $7.20 | 64,960 | — | — |
| 2019-07-03 | $6.75 | $6.75 | 26,187 | — | — |
| 2019-07-02 | $6.90 | $6.90 | 98,207 | — | — |
| 2019-07-01 | $7.05 | $7.05 | 54,640 | — | — |
| 2019-06-28 | $7.20 | $7.20 | 100,580 | — | — |
| 2019-06-27 | $7.20 | $7.20 | 56,073 | — | — |
| 2019-06-26 | $7.05 | $7.05 | 359,880 | — | — |
| 2019-06-25 | $8.70 | $8.70 | 71,227 | — | — |
| 2019-06-24 | $8.40 | $8.40 | 83,240 | — | — |
| 2019-06-21 | $8.25 | $8.25 | 256,547 | — | — |
| 2019-06-20 | $8.40 | $8.40 | 56,960 | — | — |
| 2019-06-19 | $8.55 | $8.55 | 100,287 | — | — |
| 2019-06-18 | $8.25 | $8.25 | 44,887 | — | — |
| 2019-06-17 | $8.25 | $8.25 | 75,867 | — | — |
| 2019-06-14 | $8.70 | $8.70 | 75,587 | — | — |
| 2019-06-13 | $9.30 | $9.30 | 242,860 | — | — |
| 2019-06-12 | $8.10 | $8.10 | 99,760 | — | — |
| 2019-06-11 | $7.95 | $7.95 | 49,013 | — | — |
| 2019-06-10 | $7.95 | $7.95 | 40,727 | — | — |
| 2019-06-07 | $7.95 | $7.95 | 70,833 | — | — |
| 2019-06-06 | $7.95 | $7.95 | 41,500 | — | — |
| 2019-06-05 | $8.25 | $8.25 | 66,547 | — | — |
| 2019-06-04 | $7.80 | $7.80 | 126,493 | — | — |
| 2019-06-03 | $8.25 | $8.25 | 49,300 | — | — |
| 2019-05-31 | $8.40 | $8.40 | 96,300 | — | — |
| 2019-05-30 | $7.80 | $7.80 | 83,347 | — | — |
| 2019-05-29 | $8.40 | $8.40 | 130,973 | — | — |
| 2019-05-28 | $8.25 | $8.25 | 80,680 | — | — |
| 2019-05-24 | $7.95 | $7.95 | 41,153 | — | — |
| 2019-05-23 | $7.80 | $7.80 | 89,240 | — | — |
| 2019-05-22 | $8.10 | $8.10 | 71,233 | — | — |
| 2019-05-21 | $8.40 | $8.40 | 45,053 | — | — |
| 2019-05-20 | $8.40 | $8.40 | 68,613 | — | — |
| 2019-05-17 | $8.10 | $8.10 | 172,307 | — | — |
| 2019-05-16 | $8.25 | $8.25 | 260,673 | — | — |
| 2019-05-15 | $9.45 | $9.45 | 75,013 | — | — |
| 2019-05-14 | $9.60 | $9.60 | 148,400 | — | — |
| 2019-05-13 | $9.75 | $9.75 | 223,407 | — | — |
| 2019-05-10 | $10.35 | $10.35 | 85,820 | — | — |
| 2019-05-09 | $10.05 | $10.05 | 115,553 | — | — |
| 2019-05-08 | $9.90 | $9.90 | 160,060 | — | — |
| 2019-05-07 | $9.15 | $9.15 | 195,500 | — | — |
| 2019-05-06 | $9.30 | $9.30 | 282,960 | — | — |
| 2019-05-03 | $8.55 | $8.55 | 139,493 | — | — |
| 2019-05-02 | $8.25 | $8.25 | 102,207 | — | — |
| 2019-05-01 | $7.95 | $7.95 | 74,447 | — | — |
| 2019-04-30 | $7.95 | $7.95 | 147,900 | — | — |
| 2019-04-29 | $7.65 | $7.65 | 50,587 | — | — |
| 2019-04-26 | $7.50 | $7.50 | 100,233 | — | — |
| 2019-04-25 | $7.65 | $7.65 | 216,253 | — | — |
| 2019-04-24 | $7.50 | $7.50 | 331,813 | — | — |
| 2019-04-23 | $6.60 | $6.60 | 62,847 | — | — |
| 2019-04-22 | $6.45 | $6.45 | 201,900 | — | — |
| 2019-04-18 | $6.30 | $6.30 | 55,927 | — | — |
| 2019-04-17 | $6.45 | $6.45 | 406,187 | — | — |
| 2019-04-16 | $6.30 | $6.30 | 52,493 | — | — |
| 2019-04-15 | $6.15 | $6.15 | 41,487 | — | — |
| 2019-04-12 | $6.30 | $6.30 | 47,660 | — | — |
| 2019-04-11 | $6.15 | $6.15 | 55,467 | — | — |
| 2019-04-10 | $6.30 | $6.30 | 87,000 | — | — |
| 2019-04-09 | $6.15 | $6.15 | 87,800 | — | — |
| 2019-04-08 | $6.15 | $6.15 | 73,813 | — | — |
| 2019-04-05 | $6.15 | $6.15 | 206,987 | — | — |
| 2019-04-04 | $6.30 | $6.30 | 66,120 | — | — |
| 2019-04-03 | $6.30 | $6.30 | 39,513 | — | — |
| 2019-04-02 | $6.30 | $6.30 | 81,853 | — | — |
| 2019-04-01 | $6.30 | $6.30 | 93,613 | — | — |
| 2019-03-29 | $6.45 | $6.45 | 82,433 | — | — |
| 2019-03-28 | $6.30 | $6.30 | 55,327 | — | — |
| 2019-03-27 | $6.45 | $6.45 | 56,720 | — | — |
| 2019-03-26 | $6.45 | $6.45 | 83,853 | — | — |
| 2019-03-25 | $6.30 | $6.30 | 45,647 | — | — |
| 2019-03-22 | $6.45 | $6.45 | 77,880 | — | — |
| 2019-03-21 | $6.60 | $6.60 | 91,847 | — | — |
| 2019-03-20 | $6.75 | $6.75 | 66,787 | — | — |
| 2019-03-19 | $6.90 | $6.90 | 76,253 | — | — |
| 2019-03-18 | $7.05 | $7.05 | 79,287 | — | — |
| 2019-03-15 | $6.60 | $6.60 | 285,447 | — | — |
| 2019-03-14 | $6.45 | $6.45 | 534,527 | — | — |
| 2019-03-13 | $6.45 | $6.45 | 156,967 | — | — |
| 2019-03-12 | $6.00 | $6.00 | 99,400 | — | — |
| 2019-03-11 | $5.85 | $5.85 | 162,353 | — | — |
| 2019-03-08 | $6.15 | $6.15 | 97,900 | — | — |
| 2019-03-07 | $6.30 | $6.30 | 98,693 | — | — |
| 2019-03-06 | $6.60 | $6.60 | 119,387 | — | — |
| 2019-03-05 | $6.75 | $6.75 | 426,027 | — | — |
| 2019-03-04 | $6.30 | $6.30 | 648,660 | — | — |
| 2019-03-01 | $6.90 | $6.90 | 378,060 | — | — |
| 2019-02-28 | $7.50 | $7.50 | 812,893 | — | — |
| 2019-02-27 | $7.50 | $7.50 | 404,900 | — | — |
| 2019-02-26 | $8.10 | $8.10 | 194,487 | — | — |
| 2019-02-25 | $8.25 | $8.25 | 311,547 | — | — |
| 2019-02-22 | $8.85 | $8.85 | 203,047 | — | — |
| 2019-02-21 | $9.60 | $9.60 | 70,873 | — | — |
| 2019-02-20 | $9.45 | $9.45 | 160,087 | — | — |
| 2019-02-19 | $10.05 | $10.05 | 126,393 | — | — |
| 2019-02-15 | $9.60 | $9.60 | 155,367 | — | — |
| 2019-02-14 | $9.00 | $9.00 | 118,040 | — | — |
| 2019-02-13 | $8.70 | $8.70 | 58,580 | — | — |
| 2019-02-12 | $8.70 | $8.70 | 88,993 | — | — |
| 2019-02-11 | $8.70 | $8.70 | 66,880 | — | — |
| 2019-02-08 | $8.70 | $8.70 | 142,100 | — | — |
| 2019-02-07 | $8.85 | $8.85 | 122,813 | — | — |
| 2019-02-06 | $9.30 | $9.30 | 48,780 | — | — |
| 2019-02-05 | $9.45 | $9.45 | 65,920 | — | — |
| 2019-02-04 | $9.60 | $9.60 | 81,553 | — | — |
| 2019-02-01 | $9.60 | $9.60 | 138,707 | — | — |
| 2019-01-31 | $9.90 | $9.90 | 61,820 | — | — |
| 2019-01-30 | $10.05 | $10.05 | 56,780 | — | — |
| 2019-01-29 | $10.05 | $10.05 | 77,353 | — | — |
| 2019-01-28 | $9.90 | $9.90 | 125,553 | — | — |
| 2019-01-25 | $10.35 | $10.35 | 127,800 | — | — |
| 2019-01-24 | $10.05 | $10.05 | 70,953 | — | — |
| 2019-01-23 | $10.05 | $10.05 | 114,033 | — | — |
| 2019-01-22 | $9.60 | $9.60 | 196,467 | — | — |
| 2019-01-18 | $9.90 | $9.90 | 131,413 | — | — |
| 2019-01-17 | $10.50 | $10.50 | 65,300 | — | — |
| 2019-01-16 | $10.50 | $10.50 | 104,107 | — | — |
| 2019-01-15 | $10.65 | $10.65 | 93,833 | — | — |
| 2019-01-14 | $10.65 | $10.65 | 140,713 | — | — |
| 2019-01-11 | $10.50 | $10.50 | 131,860 | — | — |
| 2019-01-10 | $10.35 | $10.35 | 155,653 | — | — |
| 2019-01-09 | $10.05 | $10.05 | 103,220 | — | — |
| 2019-01-08 | $9.60 | $9.60 | 282,507 | — | — |
| 2019-01-07 | $10.50 | $10.50 | 226,207 | — | — |
| 2019-01-04 | $10.50 | $10.50 | 282,753 | — | — |
| 2019-01-03 | $10.20 | $10.20 | 227,953 | — | — |
| 2019-01-02 | $10.20 | $10.20 | 516,093 | — | — |