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
- 2018-03-08 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 | $3.92 | $3.92 | 2,420 | — | — |
| 2019-12-30 | $3.96 | $3.96 | 3,240 | — | — |
| 2019-12-27 | $3.78 | $3.78 | 6,240 | — | — |
| 2019-12-26 | $4.49 | $4.49 | 180 | — | — |
| 2019-12-24 | $4.05 | $4.05 | 1,100 | — | — |
| 2019-12-23 | $3.95 | $3.95 | 0 | — | — |
| 2019-12-20 | $3.95 | $3.95 | 5,360 | — | — |
| 2019-12-19 | $4.07 | $4.07 | 340 | — | — |
| 2019-12-18 | $4.15 | $4.15 | 4,980 | — | — |
| 2019-12-17 | $4.02 | $4.02 | 1,660 | — | — |
| 2019-12-16 | $4.34 | $4.34 | 4,520 | — | — |
| 2019-12-13 | $4.68 | $4.68 | 200 | — | — |
| 2019-12-12 | $4.38 | $4.38 | 960 | — | — |
| 2019-12-11 | $4.18 | $4.18 | 580 | — | — |
| 2019-12-10 | $4.22 | $4.22 | 1,720 | — | — |
| 2019-12-09 | $4.41 | $4.41 | 4,080 | — | — |
| 2019-12-06 | $4.33 | $4.33 | 500 | — | — |
| 2019-12-05 | $4.35 | $4.35 | 1,100 | — | — |
| 2019-12-04 | $4.45 | $4.45 | 1,720 | — | — |
| 2019-12-03 | $4.73 | $4.73 | 3,060 | — | — |
| 2019-12-02 | $4.83 | $4.83 | 1,020 | — | — |
| 2019-11-29 | $5.00 | $5.00 | 1,520 | — | — |
| 2019-11-27 | $4.80 | $4.80 | 3,800 | — | — |
| 2019-11-26 | $5.25 | $5.25 | 2,940 | — | — |
| 2019-11-25 | $5.25 | $5.25 | 3,100 | — | — |
| 2019-11-22 | $5.75 | $5.75 | 560 | — | — |
| 2019-11-21 | $5.90 | $5.90 | 6,120 | — | — |
| 2019-11-20 | $6.10 | $6.10 | 500 | — | — |
| 2019-11-19 | $6.07 | $6.07 | 900 | — | — |
| 2019-11-18 | $6.03 | $6.03 | 2,340 | — | — |
| 2019-11-15 | $6.22 | $6.22 | 1,460 | — | — |
| 2019-11-14 | $6.15 | $6.15 | 240 | — | — |
| 2019-11-13 | $6.05 | $6.05 | 1,920 | — | — |
| 2019-11-12 | $6.00 | $6.00 | 1,480 | — | — |
| 2019-11-11 | $5.96 | $5.96 | 1,500 | — | — |
| 2019-11-08 | $6.38 | $6.38 | 4,160 | — | — |
| 2019-11-07 | $6.70 | $6.70 | 4,240 | — | — |
| 2019-11-06 | $7.18 | $7.18 | 8,080 | — | — |
| 2019-11-05 | $7.10 | $7.10 | 3,700 | — | — |
| 2019-11-04 | $7.10 | $7.10 | 1,060 | — | — |
| 2019-11-01 | $6.75 | $6.75 | 2,060 | — | — |
| 2019-10-31 | $6.95 | $6.95 | 800 | — | — |
| 2019-10-30 | $7.05 | $7.05 | 4,220 | — | — |
| 2019-10-29 | $7.50 | $7.50 | 1,280 | — | — |
| 2019-10-28 | $7.80 | $7.80 | 7,220 | — | — |
| 2019-10-25 | $7.10 | $7.10 | 4,460 | — | — |
| 2019-10-24 | $5.95 | $5.95 | 5,480 | — | — |
| 2019-10-23 | $6.00 | $6.00 | 8,100 | — | — |
| 2019-10-22 | $7.30 | $7.30 | 520 | — | — |
| 2019-10-21 | $7.10 | $7.10 | 1,140 | — | — |
| 2019-10-18 | $7.00 | $7.00 | 6,860 | — | — |
| 2019-10-17 | $7.60 | $7.60 | 3,240 | — | — |
| 2019-10-16 | $7.75 | $7.75 | 1,100 | — | — |
| 2019-10-15 | $8.05 | $8.05 | 8,820 | — | — |
| 2019-10-14 | $8.58 | $8.58 | 2,540 | — | — |
| 2019-10-11 | $8.37 | $8.37 | 960 | — | — |
| 2019-10-10 | $8.20 | $8.20 | 2,720 | — | — |
| 2019-10-09 | $8.33 | $8.33 | 3,120 | — | — |
| 2019-10-08 | $8.18 | $8.18 | 2,740 | — | — |
| 2019-10-07 | $8.45 | $8.45 | 5,680 | — | — |
| 2019-10-04 | $7.90 | $7.90 | 2,460 | — | — |
| 2019-10-03 | $7.88 | $7.88 | 1,040 | — | — |
| 2019-10-02 | $7.65 | $7.65 | 3,600 | — | — |
| 2019-10-01 | $8.05 | $8.05 | 2,360 | — | — |
| 2019-09-30 | $8.02 | $8.02 | 6,680 | — | — |
| 2019-09-27 | $8.15 | $8.15 | 3,460 | — | — |
| 2019-09-26 | $7.93 | $7.93 | 5,060 | — | — |
| 2019-09-25 | $7.94 | $7.94 | 5,600 | — | — |
| 2019-09-24 | $7.35 | $7.35 | 15,720 | — | — |
| 2019-09-23 | $7.49 | $7.49 | 10,880 | — | — |
| 2019-09-20 | $7.89 | $7.89 | 340 | — | — |
| 2019-09-19 | $7.75 | $7.75 | 3,240 | — | — |
| 2019-09-18 | $7.95 | $7.95 | 13,840 | — | — |
| 2019-09-17 | $8.14 | $8.14 | 4,160 | — | — |
| 2019-09-16 | $8.10 | $8.10 | 2,360 | — | — |
| 2019-09-13 | $8.00 | $8.00 | 8,420 | — | — |
| 2019-09-12 | $8.48 | $8.48 | 1,100 | — | — |
| 2019-09-11 | $8.58 | $8.58 | 420 | — | — |
| 2019-09-10 | $8.80 | $8.80 | 2,780 | — | — |
| 2019-09-09 | $8.76 | $8.76 | 2,920 | — | — |
| 2019-09-06 | $8.88 | $8.88 | 3,580 | — | — |
| 2019-09-05 | $8.90 | $8.90 | 1,540 | — | — |
| 2019-09-04 | $8.63 | $8.63 | 720 | — | — |
| 2019-09-03 | $8.72 | $8.72 | 8,520 | — | — |
| 2019-08-30 | $8.58 | $8.58 | 3,120 | — | — |
| 2019-08-29 | $8.55 | $8.55 | 2,520 | — | — |
| 2019-08-28 | $8.43 | $8.43 | 2,040 | — | — |
| 2019-08-27 | $8.75 | $8.75 | 1,340 | — | — |
| 2019-08-26 | $8.70 | $8.70 | 940 | — | — |
| 2019-08-23 | $9.00 | $9.00 | 1,720 | — | — |
| 2019-08-22 | $8.85 | $8.85 | 2,440 | — | — |
| 2019-08-21 | $8.77 | $8.77 | 1,960 | — | — |
| 2019-08-20 | $9.25 | $9.25 | 1,580 | — | — |
| 2019-08-19 | $9.50 | $9.50 | 7,500 | — | — |
| 2019-08-16 | $9.43 | $9.43 | 4,320 | — | — |
| 2019-08-15 | $8.75 | $8.75 | 800 | — | — |
| 2019-08-14 | $8.86 | $8.86 | 4,880 | — | — |
| 2019-08-13 | $8.32 | $8.32 | 2,500 | — | — |
| 2019-08-12 | $8.93 | $8.93 | 760 | — | — |
| 2019-08-09 | $9.64 | $9.64 | 2,540 | — | — |
| 2019-08-08 | $9.58 | $9.58 | 1,080 | — | — |
| 2019-08-07 | $10.10 | $10.10 | 6,100 | — | — |
| 2019-08-06 | $10.08 | $10.08 | 500 | — | — |
| 2019-08-05 | $9.75 | $9.75 | 17,720 | — | — |
| 2019-08-02 | $9.95 | $9.95 | 4,700 | — | — |
| 2019-08-01 | $9.26 | $9.26 | 620 | — | — |
| 2019-07-31 | $8.90 | $8.90 | 2,460 | — | — |
| 2019-07-30 | $8.25 | $8.25 | 820 | — | — |
| 2019-07-29 | $7.99 | $7.99 | 1,060 | — | — |
| 2019-07-26 | $8.25 | $8.25 | 220 | — | — |
| 2019-07-25 | $8.42 | $8.42 | 420 | — | — |
| 2019-07-24 | $7.99 | $7.99 | 220 | — | — |
| 2019-07-23 | $8.00 | $8.00 | 1,140 | — | — |
| 2019-07-22 | $8.53 | $8.53 | 3,960 | — | — |
| 2019-07-19 | $8.98 | $8.98 | 4,760 | — | — |
| 2019-07-18 | $8.56 | $8.56 | 1,800 | — | — |
| 2019-07-17 | $8.60 | $8.60 | 5,200 | — | — |
| 2019-07-16 | $8.51 | $8.51 | 5,680 | — | — |
| 2019-07-15 | $9.37 | $9.37 | 4,060 | — | — |
| 2019-07-12 | $9.60 | $9.60 | 2,380 | — | — |
| 2019-07-11 | $9.09 | $9.09 | 4,000 | — | — |
| 2019-07-10 | $9.75 | $9.75 | 9,880 | — | — |
| 2019-07-09 | $10.10 | $10.10 | 4,140 | — | — |
| 2019-07-08 | $10.07 | $10.07 | 10,420 | — | — |
| 2019-07-05 | $9.39 | $9.39 | 9,740 | — | — |
| 2019-07-03 | $9.60 | $9.60 | 5,200 | — | — |
| 2019-07-02 | $9.20 | $9.20 | 12,960 | — | — |
| 2019-07-01 | $9.86 | $9.86 | 7,900 | — | — |
| 2019-06-28 | $10.30 | $10.30 | 4,640 | — | — |
| 2019-06-27 | $9.73 | $9.73 | 13,640 | — | — |
| 2019-06-26 | $11.15 | $11.15 | 25,540 | — | — |
| 2019-06-25 | $9.95 | $9.95 | 18,900 | — | — |
| 2019-06-24 | $10.00 | $10.00 | 23,200 | — | — |
| 2019-06-21 | $10.01 | $10.01 | 4,160 | — | — |
| 2019-06-20 | $10.26 | $10.26 | 7,840 | — | — |
| 2019-06-19 | $8.90 | $8.90 | 1,780 | — | — |
| 2019-06-18 | $8.75 | $8.75 | 9,040 | — | — |
| 2019-06-17 | $9.64 | $9.64 | 17,060 | — | — |
| 2019-06-14 | $9.00 | $9.00 | 3,960 | — | — |
| 2019-06-13 | $8.56 | $8.56 | 4,380 | — | — |
| 2019-06-12 | $8.30 | $8.30 | 5,200 | — | — |
| 2019-06-11 | $7.40 | $7.40 | 3,160 | — | — |
| 2019-06-10 | $7.85 | $7.85 | 4,640 | — | — |
| 2019-06-07 | $8.25 | $8.25 | 13,840 | — | — |
| 2019-06-06 | $7.30 | $7.30 | 12,440 | — | — |
| 2019-06-05 | $7.53 | $7.53 | 9,980 | — | — |
| 2019-06-04 | $6.90 | $6.90 | 10,400 | — | — |
| 2019-06-03 | $8.34 | $8.34 | 7,060 | — | — |
| 2019-05-31 | $8.45 | $8.45 | 3,560 | — | — |
| 2019-05-30 | $8.85 | $8.85 | 12,840 | — | — |
| 2019-05-29 | $9.09 | $9.09 | 16,760 | — | — |
| 2019-05-28 | $9.51 | $9.51 | 15,720 | — | — |
| 2019-05-24 | $8.95 | $8.95 | 7,040 | — | — |
| 2019-05-23 | $8.50 | $8.50 | 4,280 | — | — |
| 2019-05-22 | $8.65 | $8.65 | 5,400 | — | — |
| 2019-05-21 | $8.65 | $8.65 | 6,760 | — | — |
| 2019-05-20 | $7.50 | $7.50 | 3,440 | — | — |
| 2019-05-17 | $7.08 | $7.08 | 11,040 | — | — |
| 2019-05-16 | $7.90 | $7.90 | 5,200 | — | — |
| 2019-05-15 | $8.45 | $8.45 | 18,600 | — | — |
| 2019-05-14 | $8.01 | $8.01 | 18,160 | — | — |
| 2019-05-13 | $7.93 | $7.93 | 12,660 | — | — |
| 2019-05-10 | $6.00 | $6.00 | 4,160 | — | — |
| 2019-05-09 | $5.60 | $5.60 | 300 | — | — |
| 2019-05-08 | $5.65 | $5.65 | 1,100 | — | — |
| 2019-05-07 | $5.85 | $5.85 | 1,960 | — | — |
| 2019-05-06 | $5.70 | $5.70 | 560 | — | — |
| 2019-05-03 | $5.61 | $5.61 | 1,000 | — | — |
| 2019-05-02 | $5.44 | $5.44 | 1,800 | — | — |
| 2019-05-01 | $5.50 | $5.50 | 6,100 | — | — |
| 2019-04-30 | $5.90 | $5.90 | 12,120 | — | — |
| 2019-04-29 | $5.30 | $5.30 | 2,260 | — | — |
| 2019-04-26 | $5.26 | $5.26 | 1,800 | — | — |
| 2019-04-25 | $5.96 | $5.96 | 1,360 | — | — |
| 2019-04-24 | $5.58 | $5.58 | 1,460 | — | — |
| 2019-04-23 | $6.05 | $6.05 | 1,940 | — | — |
| 2019-04-22 | $5.70 | $5.70 | 1,280 | — | — |
| 2019-04-18 | $5.45 | $5.45 | 600 | — | — |
| 2019-04-17 | $5.17 | $5.17 | 740 | — | — |
| 2019-04-16 | $5.25 | $5.25 | 1,100 | — | — |
| 2019-04-15 | $4.88 | $4.88 | 3,480 | — | — |
| 2019-04-12 | $5.29 | $5.29 | 2,480 | — | — |
| 2019-04-11 | $4.78 | $4.78 | 2,960 | — | — |
| 2019-04-10 | $5.20 | $5.20 | 1,220 | — | — |
| 2019-04-09 | $4.20 | $4.20 | 3,160 | — | — |
| 2019-04-08 | $4.27 | $4.27 | 18,580 | — | — |
| 2019-04-05 | $4.05 | $4.05 | 2,800 | — | — |
| 2019-04-04 | $3.77 | $3.77 | 7,500 | — | — |
| 2019-04-03 | $4.32 | $4.32 | 6,680 | — | — |
| 2019-04-02 | $3.96 | $3.96 | 6,980 | — | — |
| 2019-04-01 | $3.14 | $3.14 | 4,500 | — | — |
| 2019-03-29 | $3.28 | $3.28 | 660 | — | — |
| 2019-03-28 | $3.00 | $3.00 | 3,640 | — | — |
| 2019-03-27 | $3.37 | $3.37 | 700 | — | — |
| 2019-03-26 | $3.47 | $3.47 | 2,060 | — | — |
| 2019-03-25 | $3.68 | $3.68 | 2,680 | — | — |
| 2019-03-22 | $3.91 | $3.91 | 1,140 | — | — |
| 2019-03-21 | $4.10 | $4.10 | 2,280 | — | — |
| 2019-03-20 | $4.47 | $4.47 | 4,260 | — | — |
| 2019-03-19 | $4.44 | $4.44 | 2,500 | — | — |
| 2019-03-18 | $4.52 | $4.52 | 2,740 | — | — |
| 2019-03-15 | $4.55 | $4.55 | 0 | — | — |
| 2019-03-14 | $4.55 | $4.55 | 2,440 | — | — |
| 2019-03-13 | $4.55 | $4.55 | 200 | — | — |
| 2019-03-12 | $4.52 | $4.52 | 420 | — | — |
| 2019-03-11 | $4.60 | $4.60 | 3,220 | — | — |
| 2019-03-08 | $4.70 | $4.70 | 1,360 | — | — |
| 2019-03-07 | $4.75 | $4.75 | 1,400 | — | — |
| 2019-03-06 | $4.80 | $4.80 | 4,060 | — | — |
| 2019-03-05 | $5.10 | $5.10 | 5,800 | — | — |
| 2019-03-04 | $5.05 | $5.05 | 1,280 | — | — |
| 2019-03-01 | $4.87 | $4.87 | 2,660 | — | — |
| 2019-02-28 | $4.92 | $4.92 | 840 | — | — |
| 2019-02-27 | $5.00 | $5.00 | 1,220 | — | — |
| 2019-02-26 | $4.59 | $4.59 | 0 | — | — |
| 2019-02-25 | $4.59 | $4.59 | 3,060 | — | — |
| 2019-02-22 | $4.77 | $4.77 | 2,640 | — | — |
| 2019-02-21 | $4.79 | $4.79 | 1,460 | — | — |
| 2019-02-20 | $5.00 | $5.00 | 940 | — | — |
| 2019-02-19 | $5.25 | $5.25 | 2,480 | — | — |
| 2019-02-15 | $4.45 | $4.45 | 4,560 | — | — |
| 2019-02-14 | $5.10 | $5.10 | 1,400 | — | — |
| 2019-02-13 | $5.25 | $5.25 | 20 | — | — |
| 2019-02-12 | $5.30 | $5.30 | 1,780 | — | — |
| 2019-02-11 | $4.95 | $4.95 | 1,280 | — | — |
| 2019-02-08 | $5.55 | $5.55 | 380 | — | — |
| 2019-02-07 | $5.50 | $5.50 | 1,800 | — | — |
| 2019-02-06 | $5.93 | $5.93 | 40 | — | — |
| 2019-02-05 | $5.90 | $5.90 | 1,860 | — | — |
| 2019-02-04 | $5.90 | $5.90 | 0 | — | — |
| 2019-02-01 | $5.90 | $5.90 | 1,580 | — | — |
| 2019-01-31 | $6.50 | $6.50 | 200 | — | — |
| 2019-01-30 | $6.74 | $6.74 | 300 | — | — |
| 2019-01-29 | $6.65 | $6.65 | 320 | — | — |
| 2019-01-28 | $6.52 | $6.52 | 0 | — | — |
| 2019-01-25 | $6.52 | $6.52 | 0 | — | — |
| 2019-01-24 | $6.52 | $6.52 | 0 | — | — |
| 2019-01-23 | $6.52 | $6.52 | 0 | — | — |
| 2019-01-22 | $6.52 | $6.52 | 220 | — | — |
| 2019-01-18 | $7.25 | $7.25 | 1,840 | — | — |
| 2019-01-17 | $6.91 | $6.91 | 0 | — | — |
| 2019-01-16 | $6.91 | $6.91 | 1,380 | — | — |
| 2019-01-15 | $6.39 | $6.39 | 1,080 | — | — |
| 2019-01-14 | $6.20 | $6.20 | 0 | — | — |
| 2019-01-11 | $6.20 | $6.20 | 0 | — | — |
| 2019-01-10 | $6.20 | $6.20 | 0 | — | — |
| 2019-01-09 | $6.20 | $6.20 | 0 | — | — |
| 2019-01-08 | $6.20 | $6.20 | 2,980 | — | — |
| 2019-01-07 | $6.50 | $6.50 | 960 | — | — |
| 2019-01-04 | $6.47 | $6.47 | 0 | — | — |
| 2019-01-03 | $6.47 | $6.47 | 60 | — | — |
| 2019-01-02 | $5.23 | $5.23 | 0 | — | — |