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
- 2013-06-06 to 2026-09-03
- 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 | $6.30 | $6.30 | 18,217 | — | — |
| 2019-12-30 | $6.30 | $6.30 | 46,600 | — | — |
| 2019-12-27 | $5.88 | $5.88 | 114,367 | — | — |
| 2019-12-26 | $5.58 | $5.58 | 9,667 | — | — |
| 2019-12-24 | $5.40 | $5.40 | 13,317 | — | — |
| 2019-12-23 | $5.46 | $5.46 | 24,033 | — | — |
| 2019-12-20 | $5.46 | $5.46 | 20,750 | — | — |
| 2019-12-19 | $5.46 | $5.46 | 11,183 | — | — |
| 2019-12-18 | $5.28 | $5.28 | 7,533 | — | — |
| 2019-12-17 | $5.34 | $5.34 | 11,117 | — | — |
| 2019-12-16 | $5.40 | $5.40 | 12,267 | — | — |
| 2019-12-13 | $5.46 | $5.46 | 10,717 | — | — |
| 2019-12-12 | $5.46 | $5.46 | 45,167 | — | — |
| 2019-12-11 | $5.04 | $5.04 | 72,250 | — | — |
| 2019-12-10 | $5.58 | $5.58 | 388,083 | — | — |
| 2019-12-09 | $5.10 | $5.10 | 1,150 | — | — |
| 2019-12-06 | $5.28 | $5.28 | 2,767 | — | — |
| 2019-12-05 | $5.22 | $5.22 | 1,100 | — | — |
| 2019-12-04 | $5.10 | $5.10 | 950 | — | — |
| 2019-12-03 | $5.28 | $5.28 | 1,100 | — | — |
| 2019-12-02 | $5.34 | $5.34 | 12,600 | — | — |
| 2019-11-29 | $5.34 | $5.34 | 483 | — | — |
| 2019-11-27 | $5.34 | $5.34 | 2,633 | — | — |
| 2019-11-26 | $5.52 | $5.52 | 1,750 | — | — |
| 2019-11-25 | $5.34 | $5.34 | 3,717 | — | — |
| 2019-11-22 | $5.46 | $5.46 | 1,917 | — | — |
| 2019-11-21 | $5.34 | $5.34 | 5,467 | — | — |
| 2019-11-20 | $5.22 | $5.22 | 2,967 | — | — |
| 2019-11-19 | $5.22 | $5.22 | 3,550 | — | — |
| 2019-11-18 | $5.16 | $5.16 | 3,083 | — | — |
| 2019-11-15 | $5.46 | $5.46 | 1,800 | — | — |
| 2019-11-14 | $5.58 | $5.58 | 8,617 | — | — |
| 2019-11-13 | $5.64 | $5.64 | 10,450 | — | — |
| 2019-11-12 | $5.34 | $5.34 | 950 | — | — |
| 2019-11-11 | $5.22 | $5.22 | 1,183 | — | — |
| 2019-11-08 | $4.98 | $4.98 | 2,233 | — | — |
| 2019-11-07 | $4.92 | $4.92 | 10,350 | — | — |
| 2019-11-06 | $4.80 | $4.80 | 11,583 | — | — |
| 2019-11-05 | $5.52 | $5.52 | 4,700 | — | — |
| 2019-11-04 | $5.34 | $5.34 | 12,817 | — | — |
| 2019-11-01 | $5.88 | $5.88 | 21,917 | — | — |
| 2019-10-31 | $5.94 | $5.94 | 10,483 | — | — |
| 2019-10-30 | $5.40 | $5.40 | 3,117 | — | — |
| 2019-10-29 | $6.30 | $6.30 | 7,483 | — | — |
| 2019-10-28 | $6.30 | $6.30 | 15,400 | — | — |
| 2019-10-25 | $6.06 | $6.06 | 1,467 | — | — |
| 2019-10-24 | $6.18 | $6.18 | 5,767 | — | — |
| 2019-10-23 | $6.48 | $6.48 | 6,400 | — | — |
| 2019-10-22 | $6.42 | $6.42 | 2,183 | — | — |
| 2019-10-21 | $6.30 | $6.30 | 7,233 | — | — |
| 2019-10-18 | $6.36 | $6.36 | 12,300 | — | — |
| 2019-10-17 | $6.78 | $6.78 | 1,767 | — | — |
| 2019-10-16 | $6.72 | $6.72 | 12,900 | — | — |
| 2019-10-15 | $6.66 | $6.66 | 3,300 | — | — |
| 2019-10-14 | $6.42 | $6.42 | 3,900 | — | — |
| 2019-10-11 | $6.36 | $6.36 | 3,600 | — | — |
| 2019-10-10 | $6.42 | $6.42 | 967 | — | — |
| 2019-10-09 | $6.24 | $6.24 | 5,500 | — | — |
| 2019-10-08 | $6.48 | $6.48 | 4,317 | — | — |
| 2019-10-07 | $6.66 | $6.66 | 1,817 | — | — |
| 2019-10-04 | $6.60 | $6.60 | 217 | — | — |
| 2019-10-03 | $6.96 | $6.96 | 17 | — | — |
| 2019-10-02 | $6.96 | $6.96 | 1,017 | — | — |
| 2019-10-01 | $7.02 | $7.02 | 2,867 | — | — |
| 2019-09-30 | $7.20 | $7.20 | 133 | — | — |
| 2019-09-27 | $7.20 | $7.20 | 4,633 | — | — |
| 2019-09-26 | $7.08 | $7.08 | 6,633 | — | — |
| 2019-09-25 | $7.08 | $7.08 | 1,733 | — | — |
| 2019-09-24 | $7.50 | $7.50 | 4,983 | — | — |
| 2019-09-23 | $7.26 | $7.26 | 2,850 | — | — |
| 2019-09-20 | $7.98 | $7.98 | 5,750 | — | — |
| 2019-09-19 | $7.92 | $7.92 | 6,400 | — | — |
| 2019-09-18 | $7.44 | $7.44 | 800 | — | — |
| 2019-09-17 | $7.08 | $7.08 | 1,900 | — | — |
| 2019-09-16 | $7.74 | $7.74 | 717 | — | — |
| 2019-09-13 | $7.80 | $7.80 | 2,950 | — | — |
| 2019-09-12 | $8.04 | $8.04 | 1,133 | — | — |
| 2019-09-11 | $8.22 | $8.22 | 2,217 | — | — |
| 2019-09-10 | $8.40 | $8.40 | 3,783 | — | — |
| 2019-09-09 | $8.40 | $8.40 | 5,133 | — | — |
| 2019-09-06 | $8.34 | $8.34 | 183 | — | — |
| 2019-09-05 | $8.46 | $8.46 | 1,733 | — | — |
| 2019-09-04 | $8.40 | $8.40 | 967 | — | — |
| 2019-09-03 | $8.40 | $8.40 | 5,383 | — | — |
| 2019-08-30 | $8.58 | $8.58 | 1,850 | — | — |
| 2019-08-29 | $7.92 | $7.92 | 1,433 | — | — |
| 2019-08-28 | $8.34 | $8.34 | 1,233 | — | — |
| 2019-08-27 | $8.52 | $8.52 | 2,633 | — | — |
| 2019-08-26 | $8.52 | $8.52 | 4,033 | — | — |
| 2019-08-23 | $8.46 | $8.46 | 367 | — | — |
| 2019-08-22 | $8.64 | $8.64 | 1,067 | — | — |
| 2019-08-21 | $8.70 | $8.70 | 217 | — | — |
| 2019-08-20 | $8.64 | $8.64 | 433 | — | — |
| 2019-08-19 | $8.70 | $8.70 | 1,967 | — | — |
| 2019-08-16 | $8.70 | $8.70 | 783 | — | — |
| 2019-08-15 | $8.52 | $8.52 | 767 | — | — |
| 2019-08-14 | $8.64 | $8.64 | 383 | — | — |
| 2019-08-13 | $8.70 | $8.70 | 367 | — | — |
| 2019-08-12 | $8.70 | $8.70 | 267 | — | — |
| 2019-08-09 | $8.70 | $8.70 | 733 | — | — |
| 2019-08-08 | $8.64 | $8.64 | 750 | — | — |
| 2019-08-07 | $8.58 | $8.58 | 1,350 | — | — |
| 2019-08-06 | $8.70 | $8.70 | 900 | — | — |
| 2019-08-05 | $8.58 | $8.58 | 4,300 | — | — |
| 2019-08-02 | $8.64 | $8.64 | 900 | — | — |
| 2019-08-01 | $8.70 | $8.70 | 1,750 | — | — |
| 2019-07-31 | $8.82 | $8.82 | 1,233 | — | — |
| 2019-07-30 | $8.82 | $8.82 | 333 | — | — |
| 2019-07-29 | $8.76 | $8.76 | 2,467 | — | — |
| 2019-07-26 | $8.82 | $8.82 | 1,483 | — | — |
| 2019-07-25 | $8.76 | $8.76 | 900 | — | — |
| 2019-07-24 | $8.76 | $8.76 | 3,417 | — | — |
| 2019-07-23 | $8.82 | $8.82 | 383 | — | — |
| 2019-07-22 | $8.94 | $8.94 | 1,217 | — | — |
| 2019-07-19 | $8.70 | $8.70 | 1,167 | — | — |
| 2019-07-18 | $8.70 | $8.70 | 1,533 | — | — |
| 2019-07-17 | $8.64 | $8.64 | 300 | — | — |
| 2019-07-16 | $8.64 | $8.64 | 1,883 | — | — |
| 2019-07-15 | $8.58 | $8.58 | 1,050 | — | — |
| 2019-07-12 | $8.76 | $8.76 | 2,283 | — | — |
| 2019-07-11 | $8.82 | $8.82 | 967 | — | — |
| 2019-07-10 | $8.82 | $8.82 | 12,150 | — | — |
| 2019-07-09 | $8.46 | $8.46 | 783 | — | — |
| 2019-07-08 | $8.70 | $8.70 | 2,467 | — | — |
| 2019-07-05 | $8.64 | $8.64 | 1,150 | — | — |
| 2019-07-03 | $8.76 | $8.76 | 867 | — | — |
| 2019-07-02 | $8.76 | $8.76 | 1,867 | — | — |
| 2019-07-01 | $8.70 | $8.70 | 6,017 | — | — |
| 2019-06-28 | $8.88 | $8.88 | 6,417 | — | — |
| 2019-06-27 | $9.00 | $9.00 | 4,250 | — | — |
| 2019-06-26 | $9.00 | $9.00 | 1,767 | — | — |
| 2019-06-25 | $9.00 | $9.00 | 1,533 | — | — |
| 2019-06-24 | $9.06 | $9.06 | 6,167 | — | — |
| 2019-06-21 | $9.00 | $9.00 | 9,317 | — | — |
| 2019-06-20 | $8.94 | $8.94 | 27,017 | — | — |
| 2019-06-19 | $9.24 | $9.24 | 650 | — | — |
| 2019-06-18 | $9.18 | $9.18 | 3,567 | — | — |
| 2019-06-17 | $9.18 | $9.18 | 3,650 | — | — |
| 2019-06-14 | $9.18 | $9.18 | 8,133 | — | — |
| 2019-06-13 | $9.12 | $9.12 | 6,600 | — | — |
| 2019-06-12 | $8.76 | $8.76 | 2,450 | — | — |
| 2019-06-11 | $8.82 | $8.82 | 2,217 | — | — |
| 2019-06-10 | $8.76 | $8.76 | 2,783 | — | — |
| 2019-06-07 | $8.40 | $8.40 | 2,067 | — | — |
| 2019-06-06 | $8.46 | $8.46 | 183 | — | — |
| 2019-06-05 | $8.58 | $8.58 | 2,450 | — | — |
| 2019-06-04 | $8.46 | $8.46 | 20,250 | — | — |
| 2019-06-03 | $8.70 | $8.70 | 1,800 | — | — |
| 2019-05-31 | $8.70 | $8.70 | 4,267 | — | — |
| 2019-05-30 | $8.82 | $8.82 | 183 | — | — |
| 2019-05-29 | $8.88 | $8.88 | 6,017 | — | — |
| 2019-05-28 | $9.00 | $9.00 | 3,050 | — | — |
| 2019-05-24 | $9.06 | $9.06 | 1,267 | — | — |
| 2019-05-23 | $8.88 | $8.88 | 1,383 | — | — |
| 2019-05-22 | $9.12 | $9.12 | 5,483 | — | — |
| 2019-05-21 | $8.82 | $8.82 | 2,983 | — | — |
| 2019-05-20 | $8.82 | $8.82 | 2,317 | — | — |
| 2019-05-17 | $8.76 | $8.76 | 2,633 | — | — |
| 2019-05-16 | $8.52 | $8.52 | 2,300 | — | — |
| 2019-05-15 | $8.46 | $8.46 | 2,133 | — | — |
| 2019-05-14 | $8.70 | $8.70 | 1,867 | — | — |
| 2019-05-13 | $8.76 | $8.76 | 7,300 | — | — |
| 2019-05-10 | $8.76 | $8.76 | 3,650 | — | — |
| 2019-05-09 | $9.00 | $9.00 | 13,583 | — | — |
| 2019-05-08 | $8.76 | $8.76 | 2,083 | — | — |
| 2019-05-07 | $8.82 | $8.82 | 2,267 | — | — |
| 2019-05-06 | $9.18 | $9.18 | 4,317 | — | — |
| 2019-05-03 | $8.70 | $8.70 | 10,233 | — | — |
| 2019-05-02 | $8.64 | $8.64 | 3,833 | — | — |
| 2019-05-01 | $8.52 | $8.52 | 17,650 | — | — |
| 2019-04-30 | $8.82 | $8.82 | 5,717 | — | — |
| 2019-04-29 | $8.76 | $8.76 | 7,367 | — | — |
| 2019-04-26 | $9.06 | $9.06 | 9,100 | — | — |
| 2019-04-25 | $9.30 | $9.30 | 5,083 | — | — |
| 2019-04-24 | $9.42 | $9.42 | 2,633 | — | — |
| 2019-04-23 | $9.54 | $9.54 | 12,717 | — | — |
| 2019-04-22 | $9.66 | $9.66 | 3,283 | — | — |
| 2019-04-18 | $9.60 | $9.60 | 28,583 | — | — |
| 2019-04-17 | $10.02 | $10.02 | 18,517 | — | — |
| 2019-04-16 | $9.78 | $9.78 | 1,400 | — | — |
| 2019-04-15 | $9.66 | $9.66 | 5,667 | — | — |
| 2019-04-12 | $9.72 | $9.72 | 6,317 | — | — |
| 2019-04-11 | $10.02 | $10.02 | 2,683 | — | — |
| 2019-04-10 | $9.78 | $9.78 | 50,600 | — | — |
| 2019-04-09 | $10.02 | $10.02 | 42,600 | — | — |
| 2019-04-08 | $10.38 | $10.38 | 48,750 | — | — |
| 2019-04-05 | $9.42 | $9.42 | 58,183 | — | — |
| 2019-04-04 | $8.82 | $8.82 | 29,850 | — | — |
| 2019-04-03 | $8.40 | $8.40 | 28,717 | — | — |
| 2019-04-02 | $8.22 | $8.22 | 24,733 | — | — |
| 2019-04-01 | $8.40 | $8.40 | 104,633 | — | — |
| 2019-03-29 | $8.10 | $8.10 | 68,233 | — | — |
| 2019-03-28 | $7.38 | $7.38 | 13,517 | — | — |
| 2019-03-27 | $7.56 | $7.56 | 38,783 | — | — |
| 2019-03-26 | $7.74 | $7.74 | 27,900 | — | — |
| 2019-03-25 | $7.92 | $7.92 | 15,650 | — | — |
| 2019-03-22 | $8.04 | $8.04 | 25,800 | — | — |
| 2019-03-21 | $7.92 | $7.92 | 107,567 | — | — |
| 2019-03-20 | $7.38 | $7.38 | 100,883 | — | — |
| 2019-03-19 | $7.86 | $7.86 | 138,350 | — | — |
| 2019-03-18 | $7.56 | $7.56 | 76,600 | — | — |
| 2019-03-15 | $7.20 | $7.20 | 121,383 | — | — |
| 2019-03-14 | $6.84 | $6.84 | 164,400 | — | — |
| 2019-03-13 | $6.54 | $6.54 | 131,150 | — | — |
| 2019-03-12 | $6.30 | $6.30 | 202,017 | — | — |
| 2019-03-11 | $6.12 | $6.12 | 37,950 | — | — |
| 2019-03-08 | $6.18 | $6.18 | 99,200 | — | — |
| 2019-03-07 | $5.94 | $5.94 | 161,233 | — | — |
| 2019-03-06 | $6.18 | $6.18 | 261,733 | — | — |
| 2019-03-05 | $5.46 | $5.46 | 160,650 | — | — |
| 2019-03-04 | $4.32 | $4.32 | 25,817 | — | — |
| 2019-03-01 | $4.32 | $4.32 | 9,600 | — | — |
| 2019-02-28 | $4.32 | $4.32 | 10,517 | — | — |
| 2019-02-27 | $4.32 | $4.32 | 6,617 | — | — |
| 2019-02-26 | $4.38 | $4.38 | 9,767 | — | — |
| 2019-02-25 | $4.32 | $4.32 | 37,000 | — | — |
| 2019-02-22 | $4.26 | $4.26 | 13,950 | — | — |
| 2019-02-21 | $4.14 | $4.14 | 22,950 | — | — |
| 2019-02-20 | $4.20 | $4.20 | 19,900 | — | — |
| 2019-02-19 | $4.32 | $4.32 | 39,833 | — | — |
| 2019-02-15 | $4.14 | $4.14 | 8,667 | — | — |
| 2019-02-14 | $4.20 | $4.20 | 25,217 | — | — |
| 2019-02-13 | $4.14 | $4.14 | 17,967 | — | — |
| 2019-02-12 | $4.14 | $4.14 | 16,850 | — | — |
| 2019-02-11 | $4.14 | $4.14 | 30,200 | — | — |
| 2019-02-08 | $4.38 | $4.38 | 17,750 | — | — |
| 2019-02-07 | $4.50 | $4.50 | 7,450 | — | — |
| 2019-02-06 | $4.50 | $4.50 | 7,150 | — | — |
| 2019-02-05 | $4.50 | $4.50 | 28,167 | — | — |
| 2019-02-04 | $4.62 | $4.62 | 11,133 | — | — |
| 2019-02-01 | $4.62 | $4.62 | 19,517 | — | — |
| 2019-01-31 | $4.62 | $4.62 | 13,917 | — | — |
| 2019-01-30 | $4.62 | $4.62 | 12,517 | — | — |
| 2019-01-29 | $4.74 | $4.74 | 13,233 | — | — |
| 2019-01-28 | $4.62 | $4.62 | 12,767 | — | — |
| 2019-01-25 | $4.62 | $4.62 | 16,217 | — | — |
| 2019-01-24 | $4.74 | $4.74 | 22,317 | — | — |
| 2019-01-23 | $4.80 | $4.80 | 31,550 | — | — |
| 2019-01-22 | $4.92 | $4.92 | 34,050 | — | — |
| 2019-01-18 | $4.56 | $4.56 | 23,267 | — | — |
| 2019-01-17 | $4.50 | $4.50 | 22,200 | — | — |
| 2019-01-16 | $4.62 | $4.62 | 11,183 | — | — |
| 2019-01-15 | $4.50 | $4.50 | 36,250 | — | — |
| 2019-01-14 | $4.56 | $4.56 | 12,700 | — | — |
| 2019-01-11 | $4.68 | $4.68 | 21,400 | — | — |
| 2019-01-10 | $4.68 | $4.68 | 22,517 | — | — |
| 2019-01-09 | $4.80 | $4.80 | 27,917 | — | — |
| 2019-01-08 | $4.80 | $4.80 | 49,833 | — | — |
| 2019-01-07 | $4.74 | $4.74 | 33,450 | — | — |
| 2019-01-04 | $4.80 | $4.80 | 60,733 | — | — |
| 2019-01-03 | $4.38 | $4.38 | 52,350 | — | — |
| 2019-01-02 | $6.12 | $6.12 | 56,950 | — | — |