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
- 2018-07-26 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 | $4.28 | $4.28 | 148,400 | — | — |
| 2019-12-30 | $4.56 | $4.56 | 139,700 | — | — |
| 2019-12-27 | $4.94 | $4.94 | 565,800 | — | — |
| 2019-12-26 | $5.05 | $5.05 | 3,635,000 | — | — |
| 2019-12-24 | $3.52 | $3.52 | 2,130,100 | — | — |
| 2019-12-23 | $3.13 | $3.13 | 44,600 | — | — |
| 2019-12-20 | $3.10 | $3.10 | 82,500 | — | — |
| 2019-12-19 | $3.07 | $3.07 | 92,200 | — | — |
| 2019-12-18 | $3.19 | $3.19 | 88,100 | — | — |
| 2019-12-17 | $3.33 | $3.33 | 275,500 | — | — |
| 2019-12-16 | $3.20 | $3.20 | 226,700 | — | — |
| 2019-12-13 | $3.65 | $3.65 | 66,000 | — | — |
| 2019-12-12 | $3.82 | $3.82 | 41,400 | — | — |
| 2019-12-11 | $3.89 | $3.89 | 163,200 | — | — |
| 2019-12-10 | $3.93 | $3.93 | 123,200 | — | — |
| 2019-12-09 | $3.89 | $3.89 | 13,300 | — | — |
| 2019-12-06 | $4.07 | $4.07 | 7,900 | — | — |
| 2019-12-05 | $4.11 | $4.11 | 34,700 | — | — |
| 2019-12-04 | $4.21 | $4.21 | 56,900 | — | — |
| 2019-12-03 | $4.22 | $4.22 | 6,700 | — | — |
| 2019-12-02 | $4.20 | $4.20 | 23,700 | — | — |
| 2019-11-29 | $4.35 | $4.35 | 14,300 | — | — |
| 2019-11-27 | $4.12 | $4.12 | 22,400 | — | — |
| 2019-11-26 | $3.93 | $3.93 | 33,400 | — | — |
| 2019-11-25 | $3.85 | $3.85 | 24,600 | — | — |
| 2019-11-22 | $3.72 | $3.72 | 17,200 | — | — |
| 2019-11-21 | $3.64 | $3.64 | 59,200 | — | — |
| 2019-11-20 | $3.55 | $3.55 | 20,400 | — | — |
| 2019-11-19 | $3.45 | $3.45 | 179,300 | — | — |
| 2019-11-18 | $3.45 | $3.45 | 18,800 | — | — |
| 2019-11-15 | $3.61 | $3.61 | 79,500 | — | — |
| 2019-11-14 | $3.61 | $3.61 | 20,400 | — | — |
| 2019-11-13 | $3.72 | $3.72 | 53,200 | — | — |
| 2019-11-12 | $3.43 | $3.43 | 43,300 | — | — |
| 2019-11-11 | $3.66 | $3.66 | 17,300 | — | — |
| 2019-11-08 | $3.59 | $3.59 | 78,200 | — | — |
| 2019-11-07 | $3.76 | $3.76 | 32,800 | — | — |
| 2019-11-06 | $3.98 | $3.98 | 43,400 | — | — |
| 2019-11-05 | $4.66 | $4.66 | 35,400 | — | — |
| 2019-11-04 | $4.92 | $4.92 | 7,800 | — | — |
| 2019-11-01 | $4.69 | $4.69 | 17,900 | — | — |
| 2019-10-31 | $4.38 | $4.38 | 11,400 | — | — |
| 2019-10-30 | $4.72 | $4.72 | 13,000 | — | — |
| 2019-10-29 | $4.63 | $4.63 | 15,600 | — | — |
| 2019-10-28 | $5.11 | $5.11 | 15,900 | — | — |
| 2019-10-25 | $4.65 | $4.65 | 4,000 | — | — |
| 2019-10-24 | $4.60 | $4.60 | 8,000 | — | — |
| 2019-10-23 | $4.77 | $4.77 | 66,100 | — | — |
| 2019-10-22 | $4.44 | $4.44 | 86,100 | — | — |
| 2019-10-21 | $4.54 | $4.54 | 16,000 | — | — |
| 2019-10-18 | $4.63 | $4.63 | 23,400 | — | — |
| 2019-10-17 | $4.75 | $4.75 | 102,700 | — | — |
| 2019-10-16 | $4.18 | $4.18 | 131,500 | — | — |
| 2019-10-15 | $4.15 | $4.15 | 50,400 | — | — |
| 2019-10-14 | $3.98 | $3.98 | 17,200 | — | — |
| 2019-10-11 | $4.05 | $4.05 | 45,600 | — | — |
| 2019-10-10 | $3.99 | $3.99 | 29,000 | — | — |
| 2019-10-09 | $3.83 | $3.83 | 16,700 | — | — |
| 2019-10-08 | $3.96 | $3.96 | 61,700 | — | — |
| 2019-10-07 | $3.96 | $3.96 | 54,900 | — | — |
| 2019-10-04 | $3.65 | $3.65 | 31,300 | — | — |
| 2019-10-03 | $3.59 | $3.59 | 56,300 | — | — |
| 2019-10-02 | $3.69 | $3.69 | 18,500 | — | — |
| 2019-10-01 | $3.53 | $3.53 | 16,400 | — | — |
| 2019-09-30 | $3.56 | $3.56 | 53,700 | — | — |
| 2019-09-27 | $3.84 | $3.84 | 29,800 | — | — |
| 2019-09-26 | $3.78 | $3.78 | 31,500 | — | — |
| 2019-09-25 | $3.97 | $3.97 | 12,300 | — | — |
| 2019-09-24 | $3.99 | $3.99 | 36,700 | — | — |
| 2019-09-23 | $4.04 | $4.04 | 39,500 | — | — |
| 2019-09-20 | $4.01 | $4.01 | 88,900 | — | — |
| 2019-09-19 | $4.00 | $4.00 | 19,700 | — | — |
| 2019-09-18 | $4.08 | $4.08 | 42,500 | — | — |
| 2019-09-17 | $4.00 | $4.00 | 34,700 | — | — |
| 2019-09-16 | $4.11 | $4.11 | 60,500 | — | — |
| 2019-09-13 | $4.05 | $4.05 | 49,500 | — | — |
| 2019-09-12 | $4.13 | $4.13 | 32,700 | — | — |
| 2019-09-11 | $4.22 | $4.22 | 36,900 | — | — |
| 2019-09-10 | $4.15 | $4.15 | 102,600 | — | — |
| 2019-09-09 | $3.86 | $3.86 | 44,300 | — | — |
| 2019-09-06 | $3.96 | $3.96 | 130,200 | — | — |
| 2019-09-05 | $3.88 | $3.88 | 77,600 | — | — |
| 2019-09-04 | $3.39 | $3.39 | 115,500 | — | — |
| 2019-09-03 | $3.29 | $3.29 | 342,000 | — | — |
| 2019-08-30 | $4.06 | $4.06 | 77,400 | — | — |
| 2019-08-29 | $4.52 | $4.52 | 32,700 | — | — |
| 2019-08-28 | $4.69 | $4.69 | 45,400 | — | — |
| 2019-08-27 | $4.55 | $4.55 | 157,600 | — | — |
| 2019-08-26 | $5.52 | $5.52 | 41,000 | — | — |
| 2019-08-23 | $5.17 | $5.17 | 124,100 | — | — |
| 2019-08-22 | $5.66 | $5.66 | 126,200 | — | — |
| 2019-08-21 | $5.59 | $5.59 | 85,000 | — | — |
| 2019-08-20 | $5.47 | $5.47 | 138,100 | — | — |
| 2019-08-19 | $5.65 | $5.65 | 162,800 | — | — |
| 2019-08-16 | $5.99 | $5.99 | 135,100 | — | — |
| 2019-08-15 | $6.29 | $6.29 | 142,200 | — | — |
| 2019-08-14 | $6.12 | $6.12 | 131,400 | — | — |
| 2019-08-13 | $6.62 | $6.62 | 87,400 | — | — |
| 2019-08-12 | $6.94 | $6.94 | 95,800 | — | — |
| 2019-08-09 | $7.10 | $7.10 | 130,200 | — | — |
| 2019-08-08 | $7.31 | $7.31 | 423,200 | — | — |
| 2019-08-07 | $6.67 | $6.67 | 21,300 | — | — |
| 2019-08-06 | $6.76 | $6.76 | 51,600 | — | — |
| 2019-08-05 | $5.91 | $5.91 | 34,600 | — | — |
| 2019-08-02 | $6.35 | $6.35 | 27,100 | — | — |
| 2019-08-01 | $6.80 | $6.80 | 38,500 | — | — |
| 2019-07-31 | $7.31 | $7.31 | 22,400 | — | — |
| 2019-07-30 | $7.43 | $7.43 | 17,000 | — | — |
| 2019-07-29 | $7.39 | $7.39 | 20,700 | — | — |
| 2019-07-26 | $7.36 | $7.36 | 20,500 | — | — |
| 2019-07-25 | $7.42 | $7.42 | 38,500 | — | — |
| 2019-07-24 | $7.45 | $7.45 | 66,900 | — | — |
| 2019-07-23 | $7.65 | $7.65 | 27,500 | — | — |
| 2019-07-22 | $7.80 | $7.80 | 40,600 | — | — |
| 2019-07-19 | $7.75 | $7.75 | 17,000 | — | — |
| 2019-07-18 | $7.73 | $7.73 | 26,300 | — | — |
| 2019-07-17 | $7.71 | $7.71 | 73,300 | — | — |
| 2019-07-16 | $7.53 | $7.53 | 120,700 | — | — |
| 2019-07-15 | $7.85 | $7.85 | 45,100 | — | — |
| 2019-07-12 | $7.86 | $7.86 | 41,800 | — | — |
| 2019-07-11 | $7.94 | $7.94 | 65,600 | — | — |
| 2019-07-10 | $8.00 | $8.00 | 38,900 | — | — |
| 2019-07-09 | $7.99 | $7.99 | 39,100 | — | — |
| 2019-07-08 | $8.23 | $8.23 | 16,000 | — | — |
| 2019-07-05 | $8.24 | $8.24 | 31,300 | — | — |
| 2019-07-03 | $7.94 | $7.94 | 16,900 | — | — |
| 2019-07-02 | $7.81 | $7.81 | 33,900 | — | — |
| 2019-07-01 | $7.96 | $7.96 | 94,200 | — | — |
| 2019-06-28 | $8.00 | $8.00 | 880,400 | — | — |
| 2019-06-27 | $7.92 | $7.92 | 42,000 | — | — |
| 2019-06-26 | $7.96 | $7.96 | 43,100 | — | — |
| 2019-06-25 | $8.38 | $8.38 | 27,800 | — | — |
| 2019-06-24 | $8.35 | $8.35 | 48,900 | — | — |
| 2019-06-21 | $8.53 | $8.53 | 42,300 | — | — |
| 2019-06-20 | $8.67 | $8.67 | 35,100 | — | — |
| 2019-06-19 | $8.77 | $8.77 | 50,200 | — | — |
| 2019-06-18 | $8.59 | $8.59 | 31,700 | — | — |
| 2019-06-17 | $8.68 | $8.68 | 40,400 | — | — |
| 2019-06-14 | $8.64 | $8.64 | 28,100 | — | — |
| 2019-06-13 | $8.72 | $8.72 | 40,800 | — | — |
| 2019-06-12 | $8.64 | $8.64 | 27,300 | — | — |
| 2019-06-11 | $8.74 | $8.74 | 48,700 | — | — |
| 2019-06-10 | $8.76 | $8.76 | 63,300 | — | — |
| 2019-06-07 | $8.72 | $8.72 | 30,600 | — | — |
| 2019-06-06 | $8.73 | $8.73 | 69,800 | — | — |
| 2019-06-05 | $9.53 | $9.53 | 33,500 | — | — |
| 2019-06-04 | $9.80 | $9.80 | 69,500 | — | — |
| 2019-06-03 | $10.04 | $10.04 | 72,000 | — | — |
| 2019-05-31 | $9.93 | $9.93 | 78,500 | — | — |
| 2019-05-30 | $9.83 | $9.83 | 56,000 | — | — |
| 2019-05-29 | $9.52 | $9.52 | 80,200 | — | — |
| 2019-05-28 | $9.06 | $9.06 | 72,900 | — | — |
| 2019-05-24 | $9.48 | $9.48 | 26,600 | — | — |
| 2019-05-23 | $9.62 | $9.62 | 82,300 | — | — |
| 2019-05-22 | $10.29 | $10.29 | 67,800 | — | — |
| 2019-05-21 | $10.04 | $10.04 | 57,800 | — | — |
| 2019-05-20 | $9.96 | $9.96 | 88,300 | — | — |
| 2019-05-17 | $9.80 | $9.80 | 74,600 | — | — |
| 2019-05-16 | $9.92 | $9.92 | 158,400 | — | — |
| 2019-05-15 | $9.87 | $9.87 | 37,300 | — | — |
| 2019-05-14 | $9.73 | $9.73 | 27,600 | — | — |
| 2019-05-13 | $9.59 | $9.59 | 18,900 | — | — |
| 2019-05-10 | $9.63 | $9.63 | 21,100 | — | — |
| 2019-05-09 | $9.69 | $9.69 | 22,700 | — | — |
| 2019-05-08 | $9.88 | $9.88 | 16,100 | — | — |
| 2019-05-07 | $9.64 | $9.64 | 39,200 | — | — |
| 2019-05-06 | $9.56 | $9.56 | 44,200 | — | — |
| 2019-05-03 | $9.39 | $9.39 | 72,000 | — | — |
| 2019-05-02 | $8.85 | $8.85 | 175,500 | — | — |
| 2019-05-01 | $9.68 | $9.68 | 62,100 | — | — |
| 2019-04-30 | $9.51 | $9.51 | 73,800 | — | — |
| 2019-04-29 | $9.17 | $9.17 | 76,500 | — | — |
| 2019-04-26 | $8.77 | $8.77 | 96,400 | — | — |
| 2019-04-25 | $9.26 | $9.26 | 130,600 | — | — |
| 2019-04-24 | $8.17 | $8.17 | 221,900 | — | — |
| 2019-04-23 | $8.20 | $8.20 | 141,100 | — | — |
| 2019-04-22 | $8.47 | $8.47 | 326,400 | — | — |
| 2019-04-18 | $9.01 | $9.01 | 242,400 | — | — |
| 2019-04-17 | $8.96 | $8.96 | 164,800 | — | — |
| 2019-04-16 | $9.66 | $9.66 | 220,700 | — | — |
| 2019-04-15 | $9.89 | $9.89 | 104,700 | — | — |
| 2019-04-12 | $10.19 | $10.19 | 151,000 | — | — |
| 2019-04-11 | $10.18 | $10.18 | 137,600 | — | — |
| 2019-04-10 | $10.03 | $10.03 | 165,600 | — | — |
| 2019-04-09 | $10.33 | $10.33 | 94,400 | — | — |
| 2019-04-08 | $10.97 | $10.97 | 59,000 | — | — |
| 2019-04-05 | $10.92 | $10.92 | 317,700 | — | — |
| 2019-04-04 | $11.39 | $11.39 | 420,700 | — | — |
| 2019-04-03 | $10.20 | $10.20 | 209,200 | — | — |
| 2019-04-02 | $10.53 | $10.53 | 286,100 | — | — |
| 2019-04-01 | $10.58 | $10.58 | 160,500 | — | — |
| 2019-03-29 | $11.38 | $11.38 | 136,800 | — | — |
| 2019-03-28 | $10.90 | $10.90 | 78,500 | — | — |
| 2019-03-27 | $10.82 | $10.82 | 149,300 | — | — |
| 2019-03-26 | $10.88 | $10.88 | 266,200 | — | — |
| 2019-03-25 | $10.84 | $10.84 | 185,900 | — | — |
| 2019-03-22 | $11.09 | $11.09 | 284,800 | — | — |
| 2019-03-21 | $11.15 | $11.15 | 1,159,500 | — | — |
| 2019-03-20 | $13.69 | $13.69 | 162,800 | — | — |
| 2019-03-19 | $15.21 | $15.21 | 136,200 | — | — |
| 2019-03-18 | $17.65 | $17.65 | 28,100 | — | — |
| 2019-03-15 | $16.72 | $16.72 | 174,300 | — | — |
| 2019-03-14 | $16.65 | $16.65 | 21,600 | — | — |
| 2019-03-13 | $16.93 | $16.93 | 34,700 | — | — |
| 2019-03-12 | $17.07 | $17.07 | 31,600 | — | — |
| 2019-03-11 | $17.01 | $17.01 | 64,400 | — | — |
| 2019-03-08 | $16.26 | $16.26 | 61,800 | — | — |
| 2019-03-07 | $18.00 | $18.00 | 42,800 | — | — |
| 2019-03-06 | $17.51 | $17.51 | 52,900 | — | — |
| 2019-03-05 | $18.00 | $18.00 | 98,700 | — | — |
| 2019-03-04 | $17.41 | $17.41 | 153,100 | — | — |
| 2019-03-01 | $20.01 | $20.01 | 52,600 | — | — |
| 2019-02-28 | $20.02 | $20.02 | 105,800 | — | — |
| 2019-02-27 | $20.00 | $20.00 | 71,600 | — | — |
| 2019-02-26 | $18.35 | $18.35 | 81,100 | — | — |
| 2019-02-25 | $19.41 | $19.41 | 154,200 | — | — |
| 2019-02-22 | $19.30 | $19.30 | 73,600 | — | — |
| 2019-02-21 | $15.78 | $15.78 | 13,000 | — | — |
| 2019-02-20 | $16.67 | $16.67 | 22,100 | — | — |
| 2019-02-19 | $15.01 | $15.01 | 35,500 | — | — |
| 2019-02-15 | $15.97 | $15.97 | 25,100 | — | — |
| 2019-02-14 | $16.63 | $16.63 | 28,400 | — | — |
| 2019-02-13 | $14.31 | $14.31 | 14,400 | — | — |
| 2019-02-12 | $14.20 | $14.20 | 10,900 | — | — |
| 2019-02-11 | $14.81 | $14.81 | 15,300 | — | — |
| 2019-02-08 | $14.56 | $14.56 | 7,200 | — | — |
| 2019-02-07 | $15.57 | $15.57 | 28,600 | — | — |
| 2019-02-06 | $14.60 | $14.60 | 85,400 | — | — |
| 2019-02-05 | $14.20 | $14.20 | 27,400 | — | — |
| 2019-02-04 | $13.75 | $13.75 | 68,200 | — | — |
| 2019-02-01 | $14.25 | $14.25 | 50,500 | — | — |
| 2019-01-31 | $14.39 | $14.39 | 51,700 | — | — |
| 2019-01-30 | $13.80 | $13.80 | 13,100 | — | — |
| 2019-01-29 | $13.63 | $13.63 | 18,200 | — | — |
| 2019-01-28 | $14.25 | $14.25 | 21,700 | — | — |
| 2019-01-25 | $15.00 | $15.00 | 10,300 | — | — |
| 2019-01-24 | $14.62 | $14.62 | 71,900 | — | — |
| 2019-01-23 | $14.73 | $14.73 | 42,200 | — | — |
| 2019-01-22 | $14.04 | $14.04 | 76,100 | — | — |
| 2019-01-18 | $13.55 | $13.55 | 39,900 | — | — |
| 2019-01-17 | $14.50 | $14.50 | 40,700 | — | — |
| 2019-01-16 | $16.37 | $16.37 | 30,200 | — | — |
| 2019-01-15 | $16.23 | $16.23 | 52,600 | — | — |
| 2019-01-14 | $17.71 | $17.71 | 14,300 | — | — |
| 2019-01-11 | $19.33 | $19.33 | 13,400 | — | — |
| 2019-01-10 | $20.22 | $20.22 | 10,400 | — | — |
| 2019-01-09 | $20.64 | $20.64 | 19,900 | — | — |
| 2019-01-08 | $21.79 | $21.79 | 40,700 | — | — |
| 2019-01-07 | $19.33 | $19.33 | 27,200 | — | — |
| 2019-01-04 | $19.96 | $19.96 | 19,400 | — | — |
| 2019-01-03 | $20.71 | $20.71 | 9,300 | — | — |
| 2019-01-02 | $20.20 | $20.20 | 23,100 | — | — |