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
- 2014-08-08 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 | $3.78 | $3.78 | 119,600 | — | — |
| 2019-12-30 | $3.57 | $3.56 | 83,300 | — | — |
| 2019-12-27 | $3.23 | $3.23 | 63,500 | — | — |
| 2019-12-26 | $3.18 | $3.18 | 112,800 | — | — |
| 2019-12-24 | $3.07 | $3.07 | 39,600 | — | — |
| 2019-12-23 | $3.05 | $3.05 | 145,000 | — | — |
| 2019-12-20 | $3.06 | $3.06 | 64,100 | — | — |
| 2019-12-19 | $3.03 | $3.03 | 150,900 | — | — |
| 2019-12-18 | $2.99 | $2.99 | 79,200 | — | — |
| 2019-12-17 | $2.91 | $2.91 | 120,500 | — | — |
| 2019-12-16 | $2.82 | $2.82 | 131,500 | — | — |
| 2019-12-13 | $2.87 | $2.87 | 32,800 | — | — |
| 2019-12-12 | $2.85 | $2.85 | 115,700 | — | — |
| 2019-12-11 | $2.85 | $2.85 | 113,700 | — | — |
| 2019-12-10 | $2.70 | $2.70 | 74,600 | — | — |
| 2019-12-09 | $2.74 | $2.74 | 87,300 | — | — |
| 2019-12-06 | $2.73 | $2.73 | 135,800 | — | — |
| 2019-12-05 | $2.80 | $2.80 | 45,200 | — | — |
| 2019-12-04 | $2.85 | $2.85 | 44,700 | — | — |
| 2019-12-03 | $2.85 | $2.85 | 59,900 | — | — |
| 2019-12-02 | $2.94 | $2.94 | 27,500 | — | — |
| 2019-11-29 | $3.00 | $3.00 | 43,000 | — | — |
| 2019-11-27 | $2.94 | $2.94 | 24,500 | — | — |
| 2019-11-26 | $2.91 | $2.91 | 35,600 | — | — |
| 2019-11-25 | $2.98 | $2.98 | 70,000 | — | — |
| 2019-11-22 | $3.01 | $3.01 | 89,400 | — | — |
| 2019-11-21 | $2.90 | $2.90 | 58,700 | — | — |
| 2019-11-20 | $3.04 | $3.04 | 208,500 | — | — |
| 2019-11-19 | $2.90 | $2.90 | 90,000 | — | — |
| 2019-11-18 | $2.85 | $2.85 | 246,400 | — | — |
| 2019-11-15 | $3.04 | $3.04 | 810,800 | — | — |
| 2019-11-14 | $4.64 | $4.64 | 93,500 | — | — |
| 2019-11-13 | $4.59 | $4.59 | 148,800 | — | — |
| 2019-11-12 | $4.33 | $4.33 | 49,700 | — | — |
| 2019-11-11 | $4.67 | $4.67 | 114,500 | — | — |
| 2019-11-08 | $4.56 | $4.56 | 38,300 | — | — |
| 2019-11-07 | $4.79 | $4.79 | 3,500 | — | — |
| 2019-11-06 | $4.79 | $4.79 | 33,100 | — | — |
| 2019-11-05 | $4.71 | $4.71 | 10,300 | — | — |
| 2019-11-04 | $4.71 | $4.71 | 20,900 | — | — |
| 2019-11-01 | $4.84 | $4.84 | 48,900 | — | — |
| 2019-10-31 | $4.50 | $4.50 | 30,700 | — | — |
| 2019-10-30 | $4.57 | $4.57 | 20,400 | — | — |
| 2019-10-29 | $4.52 | $4.52 | 9,100 | — | — |
| 2019-10-28 | $4.82 | $4.82 | 14,800 | — | — |
| 2019-10-25 | $4.45 | $4.45 | 30,800 | — | — |
| 2019-10-24 | $4.53 | $4.53 | 37,200 | — | — |
| 2019-10-23 | $4.66 | $4.66 | 24,400 | — | — |
| 2019-10-22 | $4.64 | $4.64 | 32,200 | — | — |
| 2019-10-21 | $4.89 | $4.89 | 6,300 | — | — |
| 2019-10-18 | $4.87 | $4.87 | 4,100 | — | — |
| 2019-10-17 | $4.79 | $4.79 | 7,600 | — | — |
| 2019-10-16 | $4.79 | $4.79 | 10,300 | — | — |
| 2019-10-15 | $4.87 | $4.87 | 9,800 | — | — |
| 2019-10-14 | $4.77 | $4.77 | 2,700 | — | — |
| 2019-10-11 | $4.91 | $4.91 | 12,100 | — | — |
| 2019-10-10 | $4.68 | $4.68 | 43,500 | — | — |
| 2019-10-09 | $4.76 | $4.76 | 23,800 | — | — |
| 2019-10-08 | $4.93 | $4.93 | 8,400 | — | — |
| 2019-10-07 | $4.86 | $4.86 | 18,800 | — | — |
| 2019-10-04 | $4.96 | $4.96 | 8,100 | — | — |
| 2019-10-03 | $4.96 | $4.96 | 11,000 | — | — |
| 2019-10-02 | $4.92 | $4.92 | 11,800 | — | — |
| 2019-10-01 | $4.98 | $4.98 | 7,500 | — | — |
| 2019-09-30 | $4.93 | $4.93 | 30,400 | — | — |
| 2019-09-27 | $4.80 | $4.80 | 14,200 | — | — |
| 2019-09-26 | $4.93 | $4.93 | 32,800 | — | — |
| 2019-09-25 | $4.80 | $4.80 | 11,300 | — | — |
| 2019-09-24 | $4.78 | $4.78 | 30,500 | — | — |
| 2019-09-23 | $4.90 | $4.90 | 12,900 | — | — |
| 2019-09-20 | $4.83 | $4.83 | 76,200 | — | — |
| 2019-09-19 | $4.88 | $4.88 | 19,500 | — | — |
| 2019-09-18 | $4.82 | $4.82 | 21,800 | — | — |
| 2019-09-17 | $4.85 | $4.85 | 22,000 | — | — |
| 2019-09-16 | $4.97 | $4.97 | 12,000 | — | — |
| 2019-09-13 | $5.00 | $5.00 | 44,900 | — | — |
| 2019-09-12 | $4.91 | $4.91 | 18,700 | — | — |
| 2019-09-11 | $5.00 | $5.00 | 28,700 | — | — |
| 2019-09-10 | $5.00 | $5.00 | 28,900 | — | — |
| 2019-09-09 | $4.98 | $4.98 | 70,300 | — | — |
| 2019-09-06 | $4.81 | $4.81 | 48,600 | — | — |
| 2019-09-05 | $4.77 | $4.77 | 37,600 | — | — |
| 2019-09-04 | $4.81 | $4.81 | 41,900 | — | — |
| 2019-09-03 | $4.66 | $4.66 | 37,900 | — | — |
| 2019-08-30 | $4.84 | $4.84 | 20,800 | — | — |
| 2019-08-29 | $4.80 | $4.80 | 44,200 | — | — |
| 2019-08-28 | $4.45 | $4.45 | 57,300 | — | — |
| 2019-08-27 | $4.37 | $4.37 | 119,000 | — | — |
| 2019-08-26 | $4.55 | $4.55 | 107,300 | — | — |
| 2019-08-23 | $4.55 | $4.55 | 54,300 | — | — |
| 2019-08-22 | $4.71 | $4.71 | 54,500 | — | — |
| 2019-08-21 | $4.76 | $4.76 | 86,800 | — | — |
| 2019-08-20 | $4.81 | $4.81 | 68,800 | — | — |
| 2019-08-19 | $4.70 | $4.70 | 268,900 | — | — |
| 2019-08-16 | $5.09 | $5.09 | 243,400 | — | — |
| 2019-08-15 | $4.84 | $4.84 | 932,100 | — | — |
| 2019-08-14 | $8.45 | $8.45 | 113,100 | — | — |
| 2019-08-13 | $8.40 | $8.40 | 72,300 | — | — |
| 2019-08-12 | $8.14 | $8.14 | 101,500 | — | — |
| 2019-08-09 | $8.07 | $8.07 | 60,900 | — | — |
| 2019-08-08 | $7.75 | $7.75 | 54,000 | — | — |
| 2019-08-07 | $7.88 | $7.88 | 57,700 | — | — |
| 2019-08-06 | $8.07 | $8.07 | 83,600 | — | — |
| 2019-08-05 | $8.21 | $8.21 | 50,700 | — | — |
| 2019-08-02 | $8.78 | $8.78 | 14,800 | — | — |
| 2019-08-01 | $8.65 | $8.65 | 17,200 | — | — |
| 2019-07-31 | $8.88 | $8.88 | 53,200 | — | — |
| 2019-07-30 | $8.53 | $8.53 | 25,900 | — | — |
| 2019-07-29 | $8.57 | $8.57 | 100,300 | — | — |
| 2019-07-26 | $8.81 | $8.81 | 34,700 | — | — |
| 2019-07-25 | $8.81 | $8.81 | 17,000 | — | — |
| 2019-07-24 | $8.86 | $8.86 | 48,600 | — | — |
| 2019-07-23 | $8.69 | $8.69 | 44,600 | — | — |
| 2019-07-22 | $8.84 | $8.84 | 46,600 | — | — |
| 2019-07-19 | $8.93 | $8.93 | 53,700 | — | — |
| 2019-07-18 | $9.10 | $9.10 | 14,400 | — | — |
| 2019-07-17 | $9.10 | $9.10 | 25,300 | — | — |
| 2019-07-16 | $9.06 | $9.06 | 27,600 | — | — |
| 2019-07-15 | $8.92 | $8.92 | 46,900 | — | — |
| 2019-07-12 | $9.01 | $9.01 | 33,000 | — | — |
| 2019-07-11 | $8.86 | $8.86 | 50,200 | — | — |
| 2019-07-10 | $8.75 | $8.75 | 58,700 | — | — |
| 2019-07-09 | $8.58 | $8.58 | 42,300 | — | — |
| 2019-07-08 | $8.61 | $8.61 | 63,100 | — | — |
| 2019-07-05 | $8.89 | $8.89 | 103,900 | — | — |
| 2019-07-03 | $8.55 | $8.55 | 33,100 | — | — |
| 2019-07-02 | $8.78 | $8.78 | 65,200 | — | — |
| 2019-07-01 | $8.96 | $8.96 | 74,700 | — | — |
| 2019-06-28 | $9.10 | $9.10 | 125,900 | — | — |
| 2019-06-27 | $8.28 | $8.28 | 42,700 | — | — |
| 2019-06-26 | $8.15 | $8.15 | 53,100 | — | — |
| 2019-06-25 | $7.81 | $7.81 | 90,300 | — | — |
| 2019-06-24 | $7.67 | $7.67 | 85,600 | — | — |
| 2019-06-21 | $8.32 | $8.32 | 74,000 | — | — |
| 2019-06-20 | $8.17 | $8.17 | 79,500 | — | — |
| 2019-06-19 | $8.56 | $8.56 | 26,300 | — | — |
| 2019-06-18 | $8.76 | $8.76 | 46,200 | — | — |
| 2019-06-17 | $8.64 | $8.64 | 65,300 | — | — |
| 2019-06-14 | $8.60 | $8.60 | 49,700 | — | — |
| 2019-06-13 | $8.83 | $8.83 | 41,500 | — | — |
| 2019-06-12 | $8.75 | $8.75 | 54,600 | — | — |
| 2019-06-11 | $8.48 | $8.48 | 82,900 | — | — |
| 2019-06-10 | $7.87 | $7.87 | 155,300 | — | — |
| 2019-06-07 | $8.53 | $8.53 | 79,200 | — | — |
| 2019-06-06 | $8.76 | $8.76 | 95,500 | — | — |
| 2019-06-05 | $9.07 | $9.07 | 57,900 | — | — |
| 2019-06-04 | $9.20 | $9.20 | 120,200 | — | — |
| 2019-06-03 | $9.05 | $9.05 | 109,200 | — | — |
| 2019-05-31 | $9.05 | $9.05 | 178,700 | — | — |
| 2019-05-30 | $9.10 | $9.10 | 591,600 | — | — |
| 2019-05-29 | $9.75 | $9.75 | 69,900 | — | — |
| 2019-05-28 | $10.19 | $10.19 | 406,200 | — | — |
| 2019-05-24 | $10.00 | $10.00 | 85,500 | — | — |
| 2019-05-23 | $10.02 | $10.02 | 146,700 | — | — |
| 2019-05-22 | $10.20 | $10.20 | 166,200 | — | — |
| 2019-05-21 | $10.65 | $10.65 | 1,038,400 | — | — |
| 2019-05-20 | $11.03 | $11.03 | 308,700 | — | — |
| 2019-05-17 | $10.45 | $10.45 | 268,300 | — | — |
| 2019-05-16 | $9.80 | $9.80 | 188,100 | — | — |
| 2019-05-15 | $8.23 | $8.23 | 54,100 | — | — |
| 2019-05-14 | $8.16 | $8.16 | 114,900 | — | — |
| 2019-05-13 | $8.52 | $8.52 | 73,800 | — | — |
| 2019-05-10 | $8.98 | $8.98 | 107,700 | — | — |
| 2019-05-09 | $8.80 | $8.80 | 47,300 | — | — |
| 2019-05-08 | $8.70 | $8.70 | 20,400 | — | — |
| 2019-05-07 | $8.80 | $8.80 | 30,200 | — | — |
| 2019-05-06 | $8.62 | $8.62 | 49,500 | — | — |
| 2019-05-03 | $8.75 | $8.75 | 28,200 | — | — |
| 2019-05-02 | $8.80 | $8.80 | 20,100 | — | — |
| 2019-05-01 | $8.87 | $8.87 | 24,200 | — | — |
| 2019-04-30 | $9.10 | $9.10 | 43,000 | — | — |
| 2019-04-29 | $8.96 | $8.96 | 94,600 | — | — |
| 2019-04-26 | $8.32 | $8.32 | 40,100 | — | — |
| 2019-04-25 | $8.45 | $8.45 | 28,700 | — | — |
| 2019-04-24 | $8.65 | $8.65 | 67,500 | — | — |
| 2019-04-23 | $9.01 | $9.01 | 99,000 | — | — |
| 2019-04-22 | $9.03 | $9.03 | 254,600 | — | — |
| 2019-04-18 | $9.04 | $9.04 | 108,100 | — | — |
| 2019-04-17 | $8.85 | $8.85 | 65,800 | — | — |
| 2019-04-16 | $8.63 | $8.63 | 116,700 | — | — |
| 2019-04-15 | $7.45 | $7.45 | 72,500 | — | — |
| 2019-04-12 | $7.68 | $7.68 | 28,700 | — | — |
| 2019-04-11 | $7.63 | $7.63 | 26,100 | — | — |
| 2019-04-10 | $7.55 | $7.55 | 11,500 | — | — |
| 2019-04-09 | $7.70 | $7.70 | 2,900 | — | — |
| 2019-04-08 | $7.65 | $7.65 | 4,100 | — | — |
| 2019-04-05 | $7.62 | $7.62 | 4,900 | — | — |
| 2019-04-04 | $7.60 | $7.60 | 7,000 | — | — |
| 2019-04-03 | $7.54 | $7.54 | 13,200 | — | — |
| 2019-04-02 | $7.73 | $7.73 | 4,400 | — | — |
| 2019-04-01 | $7.65 | $7.65 | 27,000 | — | — |
| 2019-03-29 | $7.58 | $7.58 | 21,600 | — | — |
| 2019-03-28 | $7.15 | $7.15 | 9,100 | — | — |
| 2019-03-27 | $7.29 | $7.29 | 900 | — | — |
| 2019-03-26 | $7.43 | $7.43 | 43,300 | — | — |
| 2019-03-25 | $7.16 | $7.16 | 34,400 | — | — |
| 2019-03-22 | $7.00 | $7.00 | 40,200 | — | — |
| 2019-03-21 | $7.74 | $7.74 | 151,600 | — | — |
| 2019-03-20 | $6.65 | $6.65 | 42,200 | — | — |
| 2019-03-19 | $6.45 | $6.45 | 21,600 | — | — |
| 2019-03-18 | $5.90 | $5.90 | 14,600 | — | — |
| 2019-03-15 | $5.80 | $5.80 | 28,700 | — | — |
| 2019-03-14 | $5.65 | $5.65 | 19,200 | — | — |
| 2019-03-13 | $5.72 | $5.72 | 25,800 | — | — |
| 2019-03-12 | $5.63 | $5.63 | 1,600 | — | — |
| 2019-03-11 | $5.51 | $5.51 | 11,100 | — | — |
| 2019-03-08 | $5.67 | $5.67 | 21,200 | — | — |
| 2019-03-07 | $5.81 | $5.81 | 13,400 | — | — |
| 2019-03-06 | $5.22 | $5.22 | 21,700 | — | — |
| 2019-03-05 | $5.60 | $5.60 | 41,700 | — | — |
| 2019-03-04 | $5.62 | $5.62 | 5,900 | — | — |
| 2019-03-01 | $5.38 | $5.38 | 16,700 | — | — |
| 2019-02-28 | $5.78 | $5.78 | 7,200 | — | — |
| 2019-02-27 | $5.80 | $5.80 | 14,800 | — | — |
| 2019-02-26 | $5.85 | $5.85 | 7,900 | — | — |
| 2019-02-25 | $5.90 | $5.90 | 40,600 | — | — |
| 2019-02-22 | $5.50 | $5.50 | 20,400 | — | — |
| 2019-02-21 | $5.35 | $5.35 | 3,200 | — | — |
| 2019-02-20 | $5.79 | $5.79 | 23,100 | — | — |
| 2019-02-19 | $5.75 | $5.75 | 101,900 | — | — |
| 2019-02-15 | $5.55 | $5.55 | 38,300 | — | — |
| 2019-02-14 | $5.55 | $5.55 | 34,000 | — | — |
| 2019-02-13 | $5.40 | $5.40 | 15,700 | — | — |
| 2019-02-12 | $5.55 | $5.55 | 65,100 | — | — |
| 2019-02-11 | $5.75 | $5.75 | 20,100 | — | — |
| 2019-02-08 | $5.57 | $5.57 | 16,400 | — | — |
| 2019-02-07 | $5.28 | $5.28 | 12,900 | — | — |
| 2019-02-06 | $5.55 | $5.55 | 16,500 | — | — |
| 2019-02-05 | $5.70 | $5.70 | 7,200 | — | — |
| 2019-02-04 | $5.74 | $5.74 | 29,600 | — | — |
| 2019-02-01 | $5.70 | $5.70 | 17,100 | — | — |
| 2019-01-31 | $5.65 | $5.65 | 29,600 | — | — |
| 2019-01-30 | $5.65 | $5.65 | 3,300 | — | — |
| 2019-01-29 | $5.66 | $5.66 | 10,000 | — | — |
| 2019-01-28 | $6.09 | $6.09 | 12,600 | — | — |
| 2019-01-25 | $5.51 | $5.51 | 26,100 | — | — |
| 2019-01-24 | $5.45 | $5.45 | 14,900 | — | — |
| 2019-01-23 | $5.15 | $5.15 | 8,500 | — | — |
| 2019-01-22 | $5.30 | $5.30 | 2,600 | — | — |
| 2019-01-18 | $5.10 | $5.10 | 116,900 | — | — |
| 2019-01-17 | $4.90 | $4.90 | 51,300 | — | — |
| 2019-01-16 | $4.78 | $4.78 | 23,000 | — | — |
| 2019-01-15 | $4.90 | $4.90 | 12,400 | — | — |
| 2019-01-14 | $5.45 | $5.45 | 10,900 | — | — |
| 2019-01-11 | $5.44 | $5.44 | 24,300 | — | — |
| 2019-01-10 | $5.01 | $5.01 | 6,000 | — | — |
| 2019-01-09 | $5.07 | $5.07 | 19,500 | — | — |
| 2019-01-08 | $4.76 | $4.76 | 77,900 | — | — |
| 2019-01-07 | $4.91 | $4.91 | 10,400 | — | — |
| 2019-01-04 | $5.00 | $5.00 | 9,800 | — | — |
| 2019-01-03 | $4.47 | $4.47 | 22,700 | — | — |
| 2019-01-02 | $4.65 | $4.65 | 31,700 | — | — |