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
- 2010-07-21 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 | $4.40 | $4.40 | 14,620 | — | — |
| 2019-12-30 | $4.30 | $4.30 | 26,940 | — | — |
| 2019-12-27 | $4.50 | $4.50 | 39,000 | — | — |
| 2019-12-26 | $5.10 | $5.10 | 82,010 | — | — |
| 2019-12-24 | $3.90 | $3.90 | 14,470 | — | — |
| 2019-12-23 | $3.90 | $3.90 | 10,340 | — | — |
| 2019-12-20 | $3.90 | $3.90 | 15,400 | — | — |
| 2019-12-19 | $3.60 | $3.60 | 7,750 | — | — |
| 2019-12-18 | $3.70 | $3.70 | 10,220 | — | — |
| 2019-12-17 | $3.80 | $3.80 | 9,480 | — | — |
| 2019-12-16 | $3.80 | $3.80 | 20,230 | — | — |
| 2019-12-13 | $4.10 | $4.10 | 9,680 | — | — |
| 2019-12-12 | $4.20 | $4.20 | 12,860 | — | — |
| 2019-12-11 | $4.00 | $4.00 | 10,650 | — | — |
| 2019-12-10 | $4.30 | $4.30 | 19,220 | — | — |
| 2019-12-09 | $4.10 | $4.10 | 32,400 | — | — |
| 2019-12-06 | $3.60 | $3.60 | 32,860 | — | — |
| 2019-12-05 | $4.40 | $4.40 | 43,130 | — | — |
| 2019-12-04 | $4.60 | $4.60 | 130,690 | — | — |
| 2019-12-03 | $3.60 | $3.60 | 63,160 | — | — |
| 2019-12-02 | $3.00 | $3.00 | 71,890 | — | — |
| 2019-11-29 | $2.80 | $2.80 | 56,370 | — | — |
| 2019-11-27 | $3.50 | $3.50 | 29,494 | — | — |
| 2019-11-26 | $3.00 | $3.00 | 21,246 | — | — |
| 2019-11-25 | $3.00 | $3.00 | 84,430 | — | — |
| 2019-11-22 | $4.00 | $4.00 | 23,282 | — | — |
| 2019-11-21 | $4.00 | $4.00 | 16,134 | — | — |
| 2019-11-20 | $4.00 | $4.00 | 31,008 | — | — |
| 2019-11-19 | $4.00 | $4.00 | 22,792 | — | — |
| 2019-11-18 | $4.00 | $4.00 | 56,004 | — | — |
| 2019-11-15 | $4.50 | $4.50 | 29,626 | — | — |
| 2019-11-14 | $4.50 | $4.50 | 13,026 | — | — |
| 2019-11-13 | $4.50 | $4.50 | 18,224 | — | — |
| 2019-11-12 | $4.50 | $4.50 | 25,652 | — | — |
| 2019-11-11 | $4.50 | $4.50 | 10,926 | — | — |
| 2019-11-08 | $4.50 | $4.50 | 29,410 | — | — |
| 2019-11-07 | $4.50 | $4.50 | 27,896 | — | — |
| 2019-11-06 | $4.50 | $4.50 | 16,990 | — | — |
| 2019-11-05 | $4.50 | $4.50 | 19,542 | — | — |
| 2019-11-04 | $4.50 | $4.50 | 21,428 | — | — |
| 2019-11-01 | $4.50 | $4.50 | 15,942 | — | — |
| 2019-10-31 | $4.50 | $4.50 | 17,890 | — | — |
| 2019-10-30 | $4.50 | $4.50 | 24,366 | — | — |
| 2019-10-29 | $4.50 | $4.50 | 55,106 | — | — |
| 2019-10-28 | $4.50 | $4.50 | 19,492 | — | — |
| 2019-10-25 | $4.50 | $4.50 | 24,850 | — | — |
| 2019-10-24 | $4.50 | $4.50 | 27,980 | — | — |
| 2019-10-23 | $4.50 | $4.50 | 21,364 | — | — |
| 2019-10-22 | $4.50 | $4.50 | 13,992 | — | — |
| 2019-10-21 | $4.50 | $4.50 | 10,414 | — | — |
| 2019-10-18 | $4.50 | $4.50 | 15,650 | — | — |
| 2019-10-17 | $4.50 | $4.50 | 9,294 | — | — |
| 2019-10-16 | $4.50 | $4.50 | 7,794 | — | — |
| 2019-10-15 | $4.50 | $4.50 | 35,264 | — | — |
| 2019-10-14 | $5.00 | $5.00 | 17,492 | — | — |
| 2019-10-11 | $4.50 | $4.50 | 56,326 | — | — |
| 2019-10-10 | $5.00 | $5.00 | 10,974 | — | — |
| 2019-10-09 | $5.00 | $5.00 | 22,684 | — | — |
| 2019-10-08 | $5.00 | $5.00 | 62,446 | — | — |
| 2019-10-07 | $5.00 | $5.00 | 20,422 | — | — |
| 2019-10-04 | $5.00 | $5.00 | 8,938 | — | — |
| 2019-10-03 | $5.00 | $5.00 | 37,466 | — | — |
| 2019-10-02 | $5.00 | $5.00 | 25,078 | — | — |
| 2019-10-01 | $5.50 | $5.50 | 13,684 | — | — |
| 2019-09-30 | $5.50 | $5.50 | 12,304 | — | — |
| 2019-09-27 | $5.50 | $5.50 | 11,344 | — | — |
| 2019-09-26 | $5.50 | $5.50 | 12,300 | — | — |
| 2019-09-25 | $5.50 | $5.50 | 14,512 | — | — |
| 2019-09-24 | $6.00 | $6.00 | 18,346 | — | — |
| 2019-09-23 | $6.00 | $6.00 | 74,866 | — | — |
| 2019-09-20 | $5.50 | $5.50 | 14,158 | — | — |
| 2019-09-19 | $5.50 | $5.50 | 48,270 | — | — |
| 2019-09-18 | $5.00 | $5.00 | 31,982 | — | — |
| 2019-09-17 | $5.00 | $5.00 | 26,286 | — | — |
| 2019-09-16 | $5.50 | $5.50 | 74,050 | — | — |
| 2019-09-13 | $4.50 | $4.50 | 61,268 | — | — |
| 2019-09-12 | $4.50 | $4.50 | 52,740 | — | — |
| 2019-09-11 | $4.50 | $4.50 | 26,320 | — | — |
| 2019-09-10 | $4.50 | $4.50 | 43,866 | — | — |
| 2019-09-09 | $4.50 | $4.50 | 47,918 | — | — |
| 2019-09-06 | $5.00 | $5.00 | 40,652 | — | — |
| 2019-09-05 | $5.00 | $5.00 | 37,758 | — | — |
| 2019-09-04 | $5.50 | $5.50 | 56,174 | — | — |
| 2019-09-03 | $5.50 | $5.50 | 43,544 | — | — |
| 2019-08-30 | $5.50 | $5.50 | 22,694 | — | — |
| 2019-08-29 | $5.50 | $5.50 | 22,298 | — | — |
| 2019-08-28 | $5.50 | $5.50 | 37,310 | — | — |
| 2019-08-27 | $5.00 | $5.00 | 49,486 | — | — |
| 2019-08-26 | $5.50 | $5.50 | 44,488 | — | — |
| 2019-08-23 | $5.50 | $5.50 | 66,656 | — | — |
| 2019-08-22 | $6.00 | $6.00 | 32,666 | — | — |
| 2019-08-21 | $6.00 | $6.00 | 38,332 | — | — |
| 2019-08-20 | $6.00 | $6.00 | 38,310 | — | — |
| 2019-08-19 | $6.00 | $6.00 | 48,088 | — | — |
| 2019-08-16 | $5.50 | $5.50 | 49,146 | — | — |
| 2019-08-15 | $6.00 | $6.00 | 60,818 | — | — |
| 2019-08-14 | $6.50 | $6.50 | 41,960 | — | — |
| 2019-08-13 | $6.50 | $6.50 | 92,500 | — | — |
| 2019-08-12 | $7.00 | $7.00 | 24,492 | — | — |
| 2019-08-09 | $7.00 | $7.00 | 49,702 | — | — |
| 2019-08-08 | $7.50 | $7.50 | 25,272 | — | — |
| 2019-08-07 | $7.50 | $7.50 | 36,482 | — | — |
| 2019-08-06 | $7.50 | $7.50 | 59,634 | — | — |
| 2019-08-05 | $8.00 | $8.00 | 74,876 | — | — |
| 2019-08-02 | $7.50 | $7.50 | 9,808 | — | — |
| 2019-08-01 | $7.50 | $7.50 | 26,500 | — | — |
| 2019-07-31 | $7.50 | $7.50 | 28,704 | — | — |
| 2019-07-30 | $7.50 | $7.50 | 34,732 | — | — |
| 2019-07-29 | $7.50 | $7.50 | 20,298 | — | — |
| 2019-07-26 | $8.00 | $8.00 | 17,428 | — | — |
| 2019-07-25 | $8.50 | $8.50 | 16,742 | — | — |
| 2019-07-24 | $9.00 | $9.00 | 9,100 | — | — |
| 2019-07-23 | $8.50 | $8.50 | 24,976 | — | — |
| 2019-07-22 | $8.50 | $8.50 | 8,534 | — | — |
| 2019-07-19 | $8.50 | $8.50 | 6,986 | — | — |
| 2019-07-18 | $8.50 | $8.50 | 15,132 | — | — |
| 2019-07-17 | $8.50 | $8.50 | 18,280 | — | — |
| 2019-07-16 | $9.00 | $9.00 | 7,116 | — | — |
| 2019-07-15 | $9.00 | $9.00 | 10,346 | — | — |
| 2019-07-12 | $8.50 | $8.50 | 14,656 | — | — |
| 2019-07-11 | $8.50 | $8.50 | 15,948 | — | — |
| 2019-07-10 | $9.00 | $9.00 | 10,874 | — | — |
| 2019-07-09 | $9.00 | $9.00 | 15,638 | — | — |
| 2019-07-08 | $8.50 | $8.50 | 16,754 | — | — |
| 2019-07-05 | $9.00 | $9.00 | 5,670 | — | — |
| 2019-07-03 | $9.00 | $9.00 | 4,932 | — | — |
| 2019-07-02 | $9.00 | $9.00 | 5,318 | — | — |
| 2019-07-01 | $9.00 | $9.00 | 7,582 | — | — |
| 2019-06-28 | $9.50 | $9.50 | 12,778 | — | — |
| 2019-06-27 | $9.50 | $9.50 | 8,390 | — | — |
| 2019-06-26 | $9.50 | $9.50 | 8,116 | — | — |
| 2019-06-25 | $9.50 | $9.50 | 9,662 | — | — |
| 2019-06-24 | $10.00 | $10.00 | 9,668 | — | — |
| 2019-06-21 | $9.50 | $9.50 | 10,672 | — | — |
| 2019-06-20 | $9.50 | $9.50 | 52,892 | — | — |
| 2019-06-19 | $9.00 | $9.00 | 14,320 | — | — |
| 2019-06-18 | $9.50 | $9.50 | 7,206 | — | — |
| 2019-06-17 | $9.00 | $9.00 | 11,524 | — | — |
| 2019-06-14 | $9.00 | $9.00 | 8,326 | — | — |
| 2019-06-13 | $9.50 | $9.50 | 7,472 | — | — |
| 2019-06-12 | $9.00 | $9.00 | 7,528 | — | — |
| 2019-06-11 | $9.00 | $9.00 | 3,712 | — | — |
| 2019-06-10 | $9.00 | $9.00 | 10,188 | — | — |
| 2019-06-07 | $9.00 | $9.00 | 12,610 | — | — |
| 2019-06-06 | $9.00 | $9.00 | 12,592 | — | — |
| 2019-06-05 | $9.00 | $9.00 | 30,338 | — | — |
| 2019-06-04 | $9.00 | $9.00 | 22,524 | — | — |
| 2019-06-03 | $9.50 | $9.50 | 89,484 | — | — |
| 2019-05-31 | $9.50 | $9.50 | 15,544 | — | — |
| 2019-05-30 | $9.00 | $9.00 | 7,942 | — | — |
| 2019-05-29 | $8.50 | $8.50 | 11,038 | — | — |
| 2019-05-28 | $8.50 | $8.50 | 25,370 | — | — |
| 2019-05-24 | $9.00 | $9.00 | 9,352 | — | — |
| 2019-05-23 | $9.50 | $9.50 | 12,978 | — | — |
| 2019-05-22 | $9.00 | $9.00 | 21,726 | — | — |
| 2019-05-21 | $9.50 | $9.50 | 10,846 | — | — |
| 2019-05-20 | $10.00 | $10.00 | 17,312 | — | — |
| 2019-05-17 | $10.50 | $10.50 | 18,252 | — | — |
| 2019-05-16 | $10.50 | $10.50 | 20,640 | — | — |
| 2019-05-15 | $11.00 | $11.00 | 78,818 | — | — |
| 2019-05-14 | $11.00 | $11.00 | 14,968 | — | — |
| 2019-05-13 | $11.50 | $11.50 | 12,768 | — | — |
| 2019-05-10 | $12.00 | $12.00 | 17,378 | — | — |
| 2019-05-09 | $12.00 | $12.00 | 80,554 | — | — |
| 2019-05-08 | $11.00 | $11.00 | 9,802 | — | — |
| 2019-05-07 | $11.50 | $11.50 | 9,082 | — | — |
| 2019-05-06 | $11.50 | $11.50 | 12,380 | — | — |
| 2019-05-03 | $12.00 | $12.00 | 8,958 | — | — |
| 2019-05-02 | $11.50 | $11.50 | 11,116 | — | — |
| 2019-05-01 | $12.00 | $12.00 | 12,080 | — | — |
| 2019-04-30 | $12.50 | $12.50 | 11,650 | — | — |
| 2019-04-29 | $12.50 | $12.50 | 22,056 | — | — |
| 2019-04-26 | $11.50 | $11.50 | 4,332 | — | — |
| 2019-04-25 | $11.50 | $11.50 | 9,142 | — | — |
| 2019-04-24 | $11.50 | $11.50 | 5,538 | — | — |
| 2019-04-23 | $11.50 | $11.50 | 20,536 | — | — |
| 2019-04-22 | $11.50 | $11.50 | 6,062 | — | — |
| 2019-04-18 | $11.50 | $11.50 | 4,864 | — | — |
| 2019-04-17 | $11.50 | $11.50 | 8,936 | — | — |
| 2019-04-16 | $11.50 | $11.50 | 9,948 | — | — |
| 2019-04-15 | $11.50 | $11.50 | 9,688 | — | — |
| 2019-04-12 | $11.50 | $11.50 | 12,872 | — | — |
| 2019-04-11 | $11.00 | $11.00 | 12,062 | — | — |
| 2019-04-10 | $12.00 | $12.00 | 18,570 | — | — |
| 2019-04-09 | $11.50 | $11.50 | 64,740 | — | — |
| 2019-04-08 | $10.50 | $10.50 | 10,816 | — | — |
| 2019-04-05 | $10.50 | $10.50 | 8,726 | — | — |
| 2019-04-04 | $10.50 | $10.50 | 10,774 | — | — |
| 2019-04-03 | $10.50 | $10.50 | 8,842 | — | — |
| 2019-04-02 | $10.50 | $10.50 | 7,146 | — | — |
| 2019-04-01 | $10.50 | $10.50 | 9,658 | — | — |
| 2019-03-29 | $10.50 | $10.50 | 8,752 | — | — |
| 2019-03-28 | $10.50 | $10.50 | 12,060 | — | — |
| 2019-03-27 | $11.00 | $11.00 | 20,738 | — | — |
| 2019-03-26 | $10.50 | $10.50 | 23,324 | — | — |
| 2019-03-25 | $10.00 | $10.00 | 13,682 | — | — |
| 2019-03-22 | $10.00 | $10.00 | 16,426 | — | — |
| 2019-03-21 | $10.00 | $10.00 | 28,914 | — | — |
| 2019-03-20 | $9.00 | $9.00 | 23,320 | — | — |
| 2019-03-19 | $8.50 | $8.50 | 30,438 | — | — |
| 2019-03-18 | $8.00 | $8.00 | 9,458 | — | — |
| 2019-03-15 | $8.50 | $8.50 | 7,000 | — | — |
| 2019-03-14 | $8.50 | $8.50 | 11,628 | — | — |
| 2019-03-13 | $8.00 | $8.00 | 6,504 | — | — |
| 2019-03-12 | $8.50 | $8.50 | 13,488 | — | — |
| 2019-03-11 | $8.00 | $8.00 | 10,088 | — | — |
| 2019-03-08 | $8.00 | $8.00 | 14,188 | — | — |
| 2019-03-07 | $8.00 | $8.00 | 9,154 | — | — |
| 2019-03-06 | $8.00 | $8.00 | 14,758 | — | — |
| 2019-03-05 | $8.00 | $8.00 | 15,470 | — | — |
| 2019-03-04 | $8.00 | $8.00 | 18,012 | — | — |
| 2019-03-01 | $8.50 | $8.50 | 17,346 | — | — |
| 2019-02-28 | $8.00 | $8.00 | 30,670 | — | — |
| 2019-02-27 | $8.50 | $8.50 | 96,964 | — | — |
| 2019-02-26 | $10.50 | $10.50 | 253,580 | — | — |
| 2019-02-25 | $8.00 | $8.00 | 7,816 | — | — |
| 2019-02-22 | $8.00 | $8.00 | 16,946 | — | — |
| 2019-02-21 | $8.00 | $8.00 | 8,958 | — | — |
| 2019-02-20 | $8.00 | $8.00 | 14,968 | — | — |
| 2019-02-19 | $8.00 | $8.00 | 22,326 | — | — |
| 2019-02-15 | $8.00 | $8.00 | 5,960 | — | — |
| 2019-02-14 | $7.50 | $7.50 | 8,306 | — | — |
| 2019-02-13 | $7.50 | $7.50 | 11,308 | — | — |
| 2019-02-12 | $7.50 | $7.50 | 9,826 | — | — |
| 2019-02-11 | $7.00 | $7.00 | 16,930 | — | — |
| 2019-02-08 | $7.50 | $7.50 | 18,630 | — | — |
| 2019-02-07 | $7.50 | $7.50 | 23,998 | — | — |
| 2019-02-06 | $8.00 | $8.00 | 22,334 | — | — |
| 2019-02-05 | $8.00 | $8.00 | 53,004 | — | — |
| 2019-02-04 | $8.00 | $8.00 | 48,484 | — | — |
| 2019-02-01 | $9.00 | $9.00 | 11,776 | — | — |
| 2019-01-31 | $9.00 | $9.00 | 20,906 | — | — |
| 2019-01-30 | $9.50 | $9.50 | 40,274 | — | — |
| 2019-01-29 | $8.50 | $8.50 | 27,872 | — | — |
| 2019-01-28 | $8.50 | $8.50 | 112,216 | — | — |
| 2019-01-25 | $7.00 | $7.00 | 15,618 | — | — |
| 2019-01-24 | $6.50 | $6.50 | 10,276 | — | — |
| 2019-01-23 | $6.50 | $6.50 | 23,360 | — | — |
| 2019-01-22 | $6.50 | $6.50 | 9,554 | — | — |
| 2019-01-18 | $7.00 | $7.00 | 7,576 | — | — |
| 2019-01-17 | $7.00 | $7.00 | 11,272 | — | — |
| 2019-01-16 | $7.00 | $7.00 | 10,258 | — | — |
| 2019-01-15 | $7.00 | $7.00 | 11,264 | — | — |
| 2019-01-14 | $7.00 | $7.00 | 18,046 | — | — |
| 2019-01-11 | $7.50 | $7.50 | 10,750 | — | — |
| 2019-01-10 | $7.50 | $7.50 | 7,978 | — | — |
| 2019-01-09 | $8.00 | $8.00 | 12,856 | — | — |
| 2019-01-08 | $8.00 | $8.00 | 9,816 | — | — |
| 2019-01-07 | $8.00 | $8.00 | 12,956 | — | — |
| 2019-01-04 | $8.00 | $8.00 | 36,192 | — | — |
| 2019-01-03 | $8.00 | $8.00 | 33,072 | — | — |
| 2019-01-02 | $6.50 | $6.50 | 11,586 | — | — |