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
- 1998-05-20 to 2026-08-28
- 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 |
|---|---|---|---|
| 2019-12-31 | $5.00 | $5.00 | 12,009 |
| 2019-12-30 | $5.10 | $5.10 | 17,158 |
| 2019-12-27 | $5.10 | $5.10 | 18,723 |
| 2019-12-26 | $5.16 | $5.16 | 21,453 |
| 2019-12-24 | $4.93 | $4.93 | 9,018 |
| 2019-12-23 | $4.85 | $4.85 | 14,279 |
| 2019-12-20 | $4.75 | $4.75 | 28,481 |
| 2019-12-19 | $4.95 | $4.95 | 39,992 |
| 2019-12-18 | $5.00 | $5.00 | 64,889 |
| 2019-12-17 | $5.05 | $5.05 | 325,828 |
| 2019-12-16 | $4.62 | $4.62 | 13,781 |
| 2019-12-13 | $4.50 | $4.50 | 8,809 |
| 2019-12-12 | $4.47 | $4.47 | 16,058 |
| 2019-12-11 | $4.34 | $4.34 | 18,317 |
| 2019-12-10 | $4.50 | $4.50 | 16,211 |
| 2019-12-09 | $4.50 | $4.50 | 11,136 |
| 2019-12-06 | $4.29 | $4.29 | 9,609 |
| 2019-12-05 | $4.37 | $4.37 | 21,711 |
| 2019-12-04 | $4.35 | $4.35 | 22,709 |
| 2019-12-03 | $4.50 | $4.50 | 17,896 |
| 2019-12-02 | $4.50 | $4.50 | 26,051 |
| 2019-11-29 | $4.80 | $4.80 | 45,405 |
| 2019-11-27 | $4.35 | $4.35 | 65,766 |
| 2019-11-26 | $3.98 | $3.98 | 155,186 |
| 2019-11-25 | $4.75 | $4.75 | 151,008 |
| 2019-11-22 | $5.90 | $5.90 | 33,823 |
| 2019-11-21 | $6.20 | $6.20 | 20,214 |
| 2019-11-20 | $6.20 | $6.20 | 26,167 |
| 2019-11-19 | $6.61 | $6.61 | 41,049 |
| 2019-11-18 | $6.55 | $6.55 | 25,806 |
| 2019-11-15 | $6.60 | $6.60 | 24,744 |
| 2019-11-14 | $6.89 | $6.89 | 57,582 |
| 2019-11-13 | $7.90 | $7.90 | 19,185 |
| 2019-11-12 | $7.80 | $7.80 | 15,698 |
| 2019-11-11 | $7.59 | $7.59 | 4,959 |
| 2019-11-08 | $7.50 | $7.50 | 4,127 |
| 2019-11-07 | $7.49 | $7.49 | 7,603 |
| 2019-11-06 | $7.62 | $7.62 | 7,009 |
| 2019-11-05 | $7.75 | $7.75 | 7,847 |
| 2019-11-04 | $7.60 | $7.60 | 34,743 |
| 2019-11-01 | $7.75 | $7.75 | 8,166 |
| 2019-10-31 | $7.70 | $7.70 | 10,373 |
| 2019-10-30 | $7.70 | $7.70 | 8,854 |
| 2019-10-29 | $7.81 | $7.81 | 8,962 |
| 2019-10-28 | $7.90 | $7.90 | 17,572 |
| 2019-10-25 | $8.30 | $8.30 | 14,083 |
| 2019-10-24 | $7.80 | $7.80 | 14,381 |
| 2019-10-23 | $7.90 | $7.90 | 4,560 |
| 2019-10-22 | $7.84 | $7.84 | 6,056 |
| 2019-10-21 | $7.80 | $7.80 | 8,581 |
| 2019-10-18 | $8.00 | $8.00 | 6,885 |
| 2019-10-17 | $8.05 | $8.05 | 5,934 |
| 2019-10-16 | $7.98 | $7.98 | 9,498 |
| 2019-10-15 | $8.15 | $8.15 | 8,265 |
| 2019-10-14 | $8.00 | $8.00 | 9,017 |
| 2019-10-11 | $8.16 | $8.16 | 8,964 |
| 2019-10-10 | $8.28 | $8.28 | 10,496 |
| 2019-10-09 | $8.24 | $8.24 | 17,569 |
| 2019-10-08 | $8.02 | $8.02 | 7,974 |
| 2019-10-07 | $8.20 | $8.20 | 5,975 |
| 2019-10-04 | $7.90 | $7.90 | 17,183 |
| 2019-10-03 | $8.00 | $8.00 | 16,359 |
| 2019-10-02 | $7.80 | $7.80 | 18,036 |
| 2019-10-01 | $7.95 | $7.95 | 20,095 |
| 2019-09-30 | $7.95 | $7.95 | 18,245 |
| 2019-09-27 | $7.90 | $7.90 | 17,197 |
| 2019-09-26 | $8.15 | $8.15 | 31,860 |
| 2019-09-25 | $7.70 | $7.70 | 11,247 |
| 2019-09-24 | $7.55 | $7.55 | 20,494 |
| 2019-09-23 | $7.70 | $7.70 | 6,122 |
| 2019-09-20 | $7.88 | $7.88 | 10,519 |
| 2019-09-19 | $7.61 | $7.61 | 8,140 |
| 2019-09-18 | $7.78 | $7.78 | 25,209 |
| 2019-09-17 | $8.15 | $8.15 | 25,936 |
| 2019-09-16 | $8.32 | $8.32 | 53,088 |
| 2019-09-13 | $8.11 | $8.11 | 20,698 |
| 2019-09-12 | $7.70 | $7.70 | 28,313 |
| 2019-09-11 | $7.70 | $7.70 | 11,841 |
| 2019-09-10 | $7.70 | $7.70 | 11,939 |
| 2019-09-09 | $7.40 | $7.40 | 22,249 |
| 2019-09-06 | $7.30 | $7.30 | 18,079 |
| 2019-09-05 | $7.14 | $7.14 | 2,305 |
| 2019-09-04 | $7.15 | $7.15 | 9,358 |
| 2019-09-03 | $7.18 | $7.18 | 4,852 |
| 2019-08-30 | $7.25 | $7.25 | 2,611 |
| 2019-08-29 | $7.20 | $7.20 | 3,108 |
| 2019-08-28 | $7.10 | $7.10 | 7,404 |
| 2019-08-27 | $7.20 | $7.20 | 29,769 |
| 2019-08-26 | $7.40 | $7.40 | 9,401 |
| 2019-08-23 | $7.45 | $7.45 | 5,633 |
| 2019-08-22 | $7.51 | $7.51 | 12,751 |
| 2019-08-21 | $7.70 | $7.70 | 22,833 |
| 2019-08-20 | $7.50 | $7.50 | 7,128 |
| 2019-08-19 | $7.50 | $7.50 | 4,326 |
| 2019-08-16 | $7.60 | $7.60 | 4,163 |
| 2019-08-15 | $7.46 | $7.46 | 9,882 |
| 2019-08-14 | $7.60 | $7.60 | 26,714 |
| 2019-08-13 | $7.40 | $7.40 | 91,633 |
| 2019-08-12 | $8.30 | $8.30 | 10,357 |
| 2019-08-09 | $8.40 | $8.40 | 9,958 |
| 2019-08-08 | $8.40 | $8.40 | 7,881 |
| 2019-08-07 | $8.30 | $8.30 | 10,559 |
| 2019-08-06 | $8.20 | $8.20 | 11,184 |
| 2019-08-05 | $8.43 | $8.43 | 10,562 |
| 2019-08-02 | $8.60 | $8.60 | 8,398 |
| 2019-08-01 | $8.50 | $8.50 | 20,673 |
| 2019-07-31 | $8.70 | $8.70 | 39,606 |
| 2019-07-30 | $8.70 | $8.70 | 17,056 |
| 2019-07-29 | $8.70 | $8.70 | 7,698 |
| 2019-07-26 | $8.86 | $8.86 | 13,380 |
| 2019-07-25 | $8.50 | $8.50 | 21,521 |
| 2019-07-24 | $8.86 | $8.86 | 20,429 |
| 2019-07-23 | $9.31 | $9.31 | 39,948 |
| 2019-07-22 | $9.10 | $9.10 | 56,707 |
| 2019-07-19 | $8.36 | $8.36 | 15,288 |
| 2019-07-18 | $8.50 | $8.50 | 43,236 |
| 2019-07-17 | $8.00 | $8.00 | 30,666 |
| 2019-07-16 | $8.15 | $8.15 | 101,602 |
| 2019-07-15 | $6.99 | $6.99 | 23,951 |
| 2019-07-12 | $7.04 | $7.04 | 8,342 |
| 2019-07-11 | $7.10 | $7.10 | 5,785 |
| 2019-07-10 | $7.09 | $7.09 | 16,787 |
| 2019-07-09 | $7.00 | $7.00 | 4,861 |
| 2019-07-08 | $7.00 | $7.00 | 11,420 |
| 2019-07-05 | $7.10 | $7.10 | 5,592 |
| 2019-07-03 | $7.03 | $7.03 | 6,936 |
| 2019-07-02 | $7.17 | $7.17 | 4,095 |
| 2019-07-01 | $7.11 | $7.11 | 11,338 |
| 2019-06-28 | $7.25 | $7.25 | 25,872 |
| 2019-06-27 | $7.27 | $7.27 | 11,296 |
| 2019-06-26 | $7.41 | $7.41 | 29,274 |
| 2019-06-25 | $7.25 | $7.25 | 18,347 |
| 2019-06-24 | $7.20 | $7.20 | 28,409 |
| 2019-06-21 | $7.67 | $7.67 | 31,046 |
| 2019-06-20 | $7.88 | $7.88 | 374,399 |
| 2019-06-19 | $7.00 | $7.00 | 24,418 |
| 2019-06-18 | $7.00 | $7.00 | 6,108 |
| 2019-06-17 | $6.94 | $6.94 | 6,209 |
| 2019-06-14 | $7.00 | $7.00 | 6,142 |
| 2019-06-13 | $7.10 | $7.10 | 6,303 |
| 2019-06-12 | $6.93 | $6.93 | 8,503 |
| 2019-06-11 | $7.15 | $7.15 | 3,931 |
| 2019-06-10 | $6.96 | $6.96 | 13,770 |
| 2019-06-07 | $7.00 | $7.00 | 7,765 |
| 2019-06-06 | $6.80 | $6.80 | 16,069 |
| 2019-06-05 | $7.00 | $7.00 | 17,709 |
| 2019-06-04 | $7.00 | $7.00 | 14,066 |
| 2019-06-03 | $7.17 | $7.17 | 5,612 |
| 2019-05-31 | $7.31 | $7.31 | 5,177 |
| 2019-05-30 | $7.50 | $7.50 | 5,806 |
| 2019-05-29 | $7.40 | $7.40 | 20,500 |
| 2019-05-28 | $7.48 | $7.48 | 15,170 |
| 2019-05-24 | $7.49 | $7.49 | 29,699 |
| 2019-05-23 | $7.30 | $7.30 | 34,439 |
| 2019-05-22 | $7.08 | $7.08 | 11,937 |
| 2019-05-21 | $7.10 | $7.10 | 13,335 |
| 2019-05-20 | $7.00 | $7.00 | 23,190 |
| 2019-05-17 | $7.13 | $7.13 | 29,468 |
| 2019-05-16 | $7.17 | $7.17 | 13,409 |
| 2019-05-15 | $7.27 | $7.27 | 26,491 |
| 2019-05-14 | $7.10 | $7.10 | 41,433 |
| 2019-05-13 | $7.15 | $7.15 | 38,013 |
| 2019-05-10 | $7.60 | $7.60 | 33,585 |
| 2019-05-09 | $7.35 | $7.35 | 34,240 |
| 2019-05-08 | $7.30 | $7.30 | 37,593 |
| 2019-05-07 | $7.48 | $7.48 | 23,134 |
| 2019-05-06 | $7.56 | $7.56 | 23,184 |
| 2019-05-03 | $7.70 | $7.70 | 31,769 |
| 2019-05-02 | $7.50 | $7.50 | 40,749 |
| 2019-05-01 | $7.40 | $7.40 | 54,237 |
| 2019-04-30 | $7.30 | $7.30 | 12,781 |
| 2019-04-29 | $7.20 | $7.20 | 18,249 |
| 2019-04-26 | $7.19 | $7.19 | 18,277 |
| 2019-04-25 | $7.20 | $7.20 | 15,274 |
| 2019-04-24 | $7.29 | $7.29 | 12,930 |
| 2019-04-23 | $7.50 | $7.50 | 58,810 |
| 2019-04-22 | $6.90 | $6.90 | 23,726 |
| 2019-04-18 | $6.88 | $6.88 | 17,125 |
| 2019-04-17 | $6.95 | $6.95 | 62,574 |
| 2019-04-16 | $7.25 | $7.25 | 23,534 |
| 2019-04-15 | $7.40 | $7.40 | 30,617 |
| 2019-04-12 | $7.17 | $7.17 | 31,423 |
| 2019-04-11 | $7.40 | $7.40 | 23,155 |
| 2019-04-10 | $7.50 | $7.50 | 71,280 |
| 2019-04-09 | $7.59 | $7.59 | 56,643 |
| 2019-04-08 | $7.70 | $7.70 | 44,221 |
| 2019-04-05 | $7.86 | $7.86 | 52,049 |
| 2019-04-04 | $8.14 | $8.14 | 17,675 |
| 2019-04-03 | $8.11 | $8.11 | 25,598 |
| 2019-04-02 | $8.24 | $8.24 | 21,839 |
| 2019-04-01 | $8.10 | $8.10 | 10,448 |
| 2019-03-29 | $8.00 | $8.00 | 28,832 |
| 2019-03-28 | $8.19 | $8.19 | 30,973 |
| 2019-03-27 | $8.20 | $8.20 | 20,486 |
| 2019-03-26 | $8.10 | $8.10 | 32,151 |
| 2019-03-25 | $8.40 | $8.40 | 14,843 |
| 2019-03-22 | $8.48 | $8.48 | 50,659 |
| 2019-03-21 | $8.79 | $8.79 | 36,561 |
| 2019-03-20 | $8.82 | $8.82 | 79,143 |
| 2019-03-19 | $9.60 | $9.60 | 40,449 |
| 2019-03-18 | $9.30 | $9.30 | 30,788 |
| 2019-03-15 | $9.51 | $9.51 | 25,530 |
| 2019-03-14 | $9.60 | $9.60 | 12,092 |
| 2019-03-13 | $9.75 | $9.75 | 65,623 |
| 2019-03-12 | $9.62 | $9.62 | 9,006 |
| 2019-03-11 | $9.88 | $9.88 | 10,010 |
| 2019-03-08 | $9.57 | $9.57 | 8,359 |
| 2019-03-07 | $9.60 | $9.60 | 10,917 |
| 2019-03-06 | $9.56 | $9.56 | 13,215 |
| 2019-03-05 | $10.10 | $10.10 | 14,447 |
| 2019-03-04 | $10.20 | $10.20 | 36,244 |
| 2019-03-01 | $9.73 | $9.73 | 28,919 |
| 2019-02-28 | $9.60 | $9.60 | 36,480 |
| 2019-02-27 | $9.24 | $9.24 | 10,805 |
| 2019-02-26 | $9.23 | $9.23 | 13,288 |
| 2019-02-25 | $9.29 | $9.29 | 19,760 |
| 2019-02-22 | $9.47 | $9.47 | 7,824 |
| 2019-02-21 | $9.53 | $9.53 | 9,619 |
| 2019-02-20 | $9.50 | $9.50 | 14,777 |
| 2019-02-19 | $9.50 | $9.50 | 34,474 |
| 2019-02-15 | $9.35 | $9.35 | 11,372 |
| 2019-02-14 | $9.40 | $9.40 | 10,511 |
| 2019-02-13 | $9.81 | $9.81 | 9,802 |
| 2019-02-12 | $9.60 | $9.60 | 17,284 |
| 2019-02-11 | $9.50 | $9.50 | 13,578 |
| 2019-02-08 | $9.80 | $9.80 | 46,001 |
| 2019-02-07 | $9.26 | $9.26 | 5,290 |
| 2019-02-06 | $9.49 | $9.49 | 4,846 |
| 2019-02-05 | $9.40 | $9.40 | 6,561 |
| 2019-02-04 | $9.60 | $9.60 | 12,186 |
| 2019-02-01 | $9.30 | $9.30 | 12,343 |
| 2019-01-31 | $9.20 | $9.20 | 15,808 |
| 2019-01-30 | $9.00 | $9.00 | 23,113 |
| 2019-01-29 | $9.00 | $9.00 | 41,537 |
| 2019-01-28 | $9.00 | $9.00 | 76,884 |
| 2019-01-25 | $8.50 | $8.50 | 259,005 |
| 2019-01-24 | $9.00 | $9.00 | 88,457 |
| 2019-01-23 | $8.85 | $8.85 | 123,555 |
| 2019-01-22 | $10.30 | $10.30 | 16,579 |
| 2019-01-18 | $10.80 | $10.80 | 11,480 |
| 2019-01-17 | $10.40 | $10.40 | 14,571 |
| 2019-01-16 | $10.50 | $10.50 | 19,102 |
| 2019-01-15 | $10.30 | $10.30 | 35,165 |
| 2019-01-14 | $9.40 | $9.40 | 13,523 |
| 2019-01-11 | $10.10 | $10.10 | 13,117 |
| 2019-01-10 | $10.00 | $10.00 | 17,002 |
| 2019-01-09 | $10.19 | $10.19 | 26,568 |
| 2019-01-08 | $9.40 | $9.40 | 13,591 |
| 2019-01-07 | $9.35 | $9.35 | 13,692 |
| 2019-01-04 | $9.29 | $9.29 | 4,409 |
| 2019-01-03 | $9.10 | $9.10 | 8,575 |
| 2019-01-02 | $9.10 | $9.10 | 10,825 |