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
- 2005-01-03 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 | $4.50 | $4.50 | 34,100 | — | — |
| 2019-12-30 | $4.69 | $4.69 | 33,400 | — | — |
| 2019-12-27 | $4.90 | $4.90 | 13,600 | — | — |
| 2019-12-26 | $4.88 | $4.88 | 17,500 | — | — |
| 2019-12-24 | $5.22 | $5.22 | 18,900 | — | — |
| 2019-12-23 | $5.17 | $5.17 | 44,400 | — | — |
| 2019-12-20 | $4.86 | $4.86 | 137,500 | — | — |
| 2019-12-19 | $4.18 | $4.18 | 16,600 | — | — |
| 2019-12-18 | $4.20 | $4.20 | 24,800 | — | — |
| 2019-12-17 | $4.18 | $4.18 | 8,900 | — | — |
| 2019-12-16 | $4.03 | $4.03 | 40,000 | — | — |
| 2019-12-13 | $3.85 | $3.85 | 13,000 | — | — |
| 2019-12-12 | $3.90 | $3.90 | 20,000 | — | — |
| 2019-12-11 | $3.49 | $3.49 | 22,100 | — | — |
| 2019-12-10 | $3.79 | $3.79 | 17,200 | — | — |
| 2019-12-09 | $3.79 | $3.79 | 28,600 | — | — |
| 2019-12-06 | $4.00 | $4.00 | 21,300 | — | — |
| 2019-12-05 | $4.00 | $4.00 | 71,000 | — | — |
| 2019-12-04 | $3.42 | $3.42 | 12,100 | — | — |
| 2019-12-03 | $3.54 | $3.54 | 65,500 | — | — |
| 2019-12-02 | $3.82 | $3.82 | 17,900 | — | — |
| 2019-11-29 | $3.86 | $3.86 | 4,500 | — | — |
| 2019-11-27 | $3.87 | $3.87 | 16,000 | — | — |
| 2019-11-26 | $3.95 | $3.95 | 58,600 | — | — |
| 2019-11-25 | $4.07 | $4.07 | 41,200 | — | — |
| 2019-11-22 | $4.36 | $4.36 | 8,400 | — | — |
| 2019-11-21 | $4.26 | $4.26 | 20,500 | — | — |
| 2019-11-20 | $4.21 | $4.21 | 61,100 | — | — |
| 2019-11-19 | $4.86 | $4.86 | 9,000 | — | — |
| 2019-11-18 | $4.84 | $4.84 | 10,900 | — | — |
| 2019-11-15 | $4.70 | $4.70 | 30,800 | — | — |
| 2019-11-14 | $4.75 | $4.75 | 14,100 | — | — |
| 2019-11-13 | $4.87 | $4.87 | 9,700 | — | — |
| 2019-11-12 | $4.82 | $4.82 | 9,900 | — | — |
| 2019-11-11 | $5.09 | $5.09 | 20,500 | — | — |
| 2019-11-08 | $5.09 | $5.09 | 30,200 | — | — |
| 2019-11-07 | $5.15 | $5.15 | 48,900 | — | — |
| 2019-11-06 | $5.75 | $5.75 | 53,600 | — | — |
| 2019-11-05 | $6.42 | $6.42 | 19,000 | — | — |
| 2019-11-04 | $6.43 | $6.43 | 9,900 | — | — |
| 2019-11-01 | $6.23 | $6.23 | 14,300 | — | — |
| 2019-10-31 | $6.13 | $6.13 | 19,600 | — | — |
| 2019-10-30 | $5.86 | $5.86 | 53,800 | — | — |
| 2019-10-29 | $6.45 | $6.45 | 44,100 | — | — |
| 2019-10-28 | $6.05 | $6.05 | 41,500 | — | — |
| 2019-10-25 | $5.52 | $5.52 | 32,000 | — | — |
| 2019-10-24 | $5.28 | $5.28 | 149,600 | — | — |
| 2019-10-23 | $4.53 | $4.53 | 115,800 | — | — |
| 2019-10-22 | $4.82 | $4.82 | 145,000 | — | — |
| 2019-10-21 | $5.00 | $5.00 | 106,600 | — | — |
| 2019-10-18 | $6.84 | $6.84 | 61,350 | — | — |
| 2019-10-17 | $7.44 | $7.44 | 6,367 | — | — |
| 2019-10-16 | $7.80 | $7.80 | 19,650 | — | — |
| 2019-10-15 | $7.44 | $7.44 | 14,275 | — | — |
| 2019-10-14 | $7.32 | $7.32 | 6,358 | — | — |
| 2019-10-11 | $7.32 | $7.32 | 23,083 | — | — |
| 2019-10-10 | $7.20 | $7.20 | 11,667 | — | — |
| 2019-10-09 | $7.44 | $7.44 | 9,725 | — | — |
| 2019-10-08 | $7.44 | $7.44 | 17,717 | — | — |
| 2019-10-07 | $7.56 | $7.56 | 49,667 | — | — |
| 2019-10-04 | $8.88 | $8.88 | 10,017 | — | — |
| 2019-10-03 | $8.28 | $8.28 | 5,025 | — | — |
| 2019-10-02 | $8.40 | $8.40 | 8,558 | — | — |
| 2019-10-01 | $8.88 | $8.88 | 5,075 | — | — |
| 2019-09-30 | $8.64 | $8.64 | 9,025 | — | — |
| 2019-09-27 | $8.88 | $8.88 | 11,875 | — | — |
| 2019-09-26 | $8.76 | $8.76 | 5,133 | — | — |
| 2019-09-25 | $8.76 | $8.76 | 7,017 | — | — |
| 2019-09-24 | $8.88 | $8.88 | 26,317 | — | — |
| 2019-09-23 | $8.64 | $8.64 | 35,167 | — | — |
| 2019-09-20 | $8.16 | $8.16 | 8,167 | — | — |
| 2019-09-19 | $8.40 | $8.40 | 5,825 | — | — |
| 2019-09-18 | $8.28 | $8.28 | 6,750 | — | — |
| 2019-09-17 | $8.28 | $8.28 | 3,475 | — | — |
| 2019-09-16 | $8.40 | $8.40 | 6,758 | — | — |
| 2019-09-13 | $8.28 | $8.28 | 11,500 | — | — |
| 2019-09-12 | $8.76 | $8.76 | 4,933 | — | — |
| 2019-09-11 | $9.00 | $9.00 | 8,050 | — | — |
| 2019-09-10 | $8.64 | $8.64 | 8,700 | — | — |
| 2019-09-09 | $9.12 | $9.12 | 29,992 | — | — |
| 2019-09-06 | $8.76 | $8.76 | 14,550 | — | — |
| 2019-09-05 | $8.40 | $8.40 | 4,275 | — | — |
| 2019-09-04 | $8.40 | $8.40 | 4,942 | — | — |
| 2019-09-03 | $8.40 | $8.40 | 12,450 | — | — |
| 2019-08-30 | $8.28 | $8.28 | 10,125 | — | — |
| 2019-08-29 | $7.68 | $7.68 | 1,142 | — | — |
| 2019-08-28 | $7.80 | $7.80 | 6,175 | — | — |
| 2019-08-27 | $7.68 | $7.68 | 7,250 | — | — |
| 2019-08-26 | $8.04 | $8.04 | 13,092 | — | — |
| 2019-08-23 | $7.80 | $7.80 | 6,092 | — | — |
| 2019-08-22 | $8.16 | $8.16 | 7,008 | — | — |
| 2019-08-21 | $8.04 | $8.04 | 7,125 | — | — |
| 2019-08-20 | $7.68 | $7.68 | 6,200 | — | — |
| 2019-08-19 | $7.80 | $7.80 | 1,650 | — | — |
| 2019-08-16 | $7.44 | $7.44 | 3,725 | — | — |
| 2019-08-15 | $7.80 | $7.80 | 9,025 | — | — |
| 2019-08-14 | $7.32 | $7.32 | 15,842 | — | — |
| 2019-08-13 | $8.28 | $8.28 | 1,458 | — | — |
| 2019-08-12 | $8.04 | $8.04 | 9,433 | — | — |
| 2019-08-09 | $8.28 | $8.28 | 7,542 | — | — |
| 2019-08-08 | $8.28 | $8.28 | 8,025 | — | — |
| 2019-08-07 | $8.40 | $8.40 | 7,000 | — | — |
| 2019-08-06 | $8.28 | $8.28 | 8,442 | — | — |
| 2019-08-05 | $8.40 | $8.40 | 5,000 | — | — |
| 2019-08-02 | $8.40 | $8.40 | 9,683 | — | — |
| 2019-08-01 | $8.16 | $8.16 | 5,750 | — | — |
| 2019-07-31 | $8.04 | $8.04 | 22,733 | — | — |
| 2019-07-30 | $8.16 | $8.16 | 8,808 | — | — |
| 2019-07-29 | $7.92 | $7.92 | 8,200 | — | — |
| 2019-07-26 | $8.04 | $8.04 | 43,783 | — | — |
| 2019-07-25 | $7.80 | $7.80 | 3,767 | — | — |
| 2019-07-24 | $7.80 | $7.80 | 9,025 | — | — |
| 2019-07-23 | $7.92 | $7.92 | 30,333 | — | — |
| 2019-07-22 | $8.04 | $8.04 | 9,325 | — | — |
| 2019-07-19 | $8.04 | $8.04 | 19,542 | — | — |
| 2019-07-18 | $8.04 | $8.04 | 19,292 | — | — |
| 2019-07-17 | $8.04 | $8.04 | 3,733 | — | — |
| 2019-07-16 | $7.92 | $7.92 | 13,792 | — | — |
| 2019-07-15 | $8.04 | $8.04 | 3,617 | — | — |
| 2019-07-12 | $7.68 | $7.68 | 6,908 | — | — |
| 2019-07-11 | $8.16 | $8.16 | 28,175 | — | — |
| 2019-07-10 | $8.04 | $8.04 | 6,833 | — | — |
| 2019-07-09 | $7.68 | $7.68 | 3,925 | — | — |
| 2019-07-08 | $7.80 | $7.80 | 6,508 | — | — |
| 2019-07-05 | $8.04 | $8.04 | 4,900 | — | — |
| 2019-07-03 | $7.92 | $7.92 | 5,167 | — | — |
| 2019-07-02 | $7.56 | $7.56 | 13,750 | — | — |
| 2019-07-01 | $7.56 | $7.56 | 20,092 | — | — |
| 2019-06-28 | $7.92 | $7.92 | 4,333 | — | — |
| 2019-06-27 | $7.80 | $7.80 | 10,950 | — | — |
| 2019-06-26 | $8.04 | $8.04 | 5,917 | — | — |
| 2019-06-25 | $7.68 | $7.68 | 12,050 | — | — |
| 2019-06-24 | $7.92 | $7.92 | 5,608 | — | — |
| 2019-06-21 | $7.80 | $7.80 | 5,592 | — | — |
| 2019-06-20 | $8.28 | $8.28 | 9,758 | — | — |
| 2019-06-19 | $8.28 | $8.28 | 12,142 | — | — |
| 2019-06-18 | $8.40 | $8.40 | 10,317 | — | — |
| 2019-06-17 | $8.28 | $8.28 | 7,400 | — | — |
| 2019-06-14 | $8.28 | $8.28 | 5,100 | — | — |
| 2019-06-13 | $8.28 | $8.28 | 23,883 | — | — |
| 2019-06-12 | $8.28 | $8.28 | 123,225 | — | — |
| 2019-06-11 | $8.40 | $8.40 | 5,458 | — | — |
| 2019-06-10 | $8.52 | $8.52 | 9,708 | — | — |
| 2019-06-07 | $8.40 | $8.40 | 4,917 | — | — |
| 2019-06-06 | $8.04 | $8.04 | 17,767 | — | — |
| 2019-06-05 | $8.52 | $8.52 | 14,283 | — | — |
| 2019-06-04 | $9.12 | $9.12 | 11,292 | — | — |
| 2019-06-03 | $8.88 | $8.88 | 16,642 | — | — |
| 2019-05-31 | $9.00 | $9.00 | 39,342 | — | — |
| 2019-05-30 | $9.36 | $9.36 | 176,658 | — | — |
| 2019-05-29 | $9.72 | $9.72 | 34,367 | — | — |
| 2019-05-28 | $10.20 | $10.20 | 26,650 | — | — |
| 2019-05-24 | $9.84 | $9.84 | 127,750 | — | — |
| 2019-05-23 | $13.44 | $13.44 | 98,633 | — | — |
| 2019-05-22 | $12.12 | $12.12 | 16,583 | — | — |
| 2019-05-21 | $11.64 | $11.64 | 9,433 | — | — |
| 2019-05-20 | $11.64 | $11.64 | 8,300 | — | — |
| 2019-05-17 | $11.64 | $11.64 | 10,817 | — | — |
| 2019-05-16 | $11.76 | $11.76 | 30,008 | — | — |
| 2019-05-15 | $11.28 | $11.28 | 62,958 | — | — |
| 2019-05-14 | $10.80 | $10.80 | 6,958 | — | — |
| 2019-05-13 | $10.56 | $10.56 | 9,008 | — | — |
| 2019-05-10 | $9.96 | $9.96 | 30,200 | — | — |
| 2019-05-09 | $10.80 | $10.80 | 7,917 | — | — |
| 2019-05-08 | $10.92 | $10.92 | 10,158 | — | — |
| 2019-05-07 | $10.44 | $10.44 | 12,975 | — | — |
| 2019-05-06 | $11.28 | $11.28 | 5,183 | — | — |
| 2019-05-03 | $11.64 | $11.64 | 8,050 | — | — |
| 2019-05-02 | $11.76 | $11.76 | 11,117 | — | — |
| 2019-05-01 | $11.76 | $11.76 | 8,642 | — | — |
| 2019-04-30 | $11.76 | $11.76 | 12,992 | — | — |
| 2019-04-29 | $12.48 | $12.48 | 14,475 | — | — |
| 2019-04-26 | $12.00 | $12.00 | 19,175 | — | — |
| 2019-04-25 | $11.40 | $11.40 | 16,200 | — | — |
| 2019-04-24 | $11.76 | $11.76 | 58,458 | — | — |
| 2019-04-23 | $11.16 | $11.16 | 35,608 | — | — |
| 2019-04-22 | $10.20 | $10.20 | 9,175 | — | — |
| 2019-04-18 | $10.32 | $10.32 | 9,483 | — | — |
| 2019-04-17 | $10.32 | $10.32 | 6,142 | — | — |
| 2019-04-16 | $10.44 | $10.44 | 6,800 | — | — |
| 2019-04-15 | $10.56 | $10.56 | 11,375 | — | — |
| 2019-04-12 | $10.08 | $10.08 | 10,792 | — | — |
| 2019-04-11 | $10.32 | $10.32 | 11,292 | — | — |
| 2019-04-10 | $10.20 | $10.20 | 28,492 | — | — |
| 2019-04-09 | $10.92 | $10.92 | 21,275 | — | — |
| 2019-04-08 | $10.56 | $10.56 | 33,783 | — | — |
| 2019-04-05 | $10.32 | $10.32 | 32,650 | — | — |
| 2019-04-04 | $9.96 | $9.96 | 59,308 | — | — |
| 2019-04-03 | $9.12 | $9.12 | 46,417 | — | — |
| 2019-04-02 | $8.88 | $8.88 | 56,367 | — | — |
| 2019-04-01 | $7.80 | $7.80 | 44,075 | — | — |
| 2019-03-29 | $6.60 | $6.60 | 69,833 | — | — |
| 2019-03-28 | $6.60 | $6.60 | 26,950 | — | — |
| 2019-03-27 | $6.60 | $6.60 | 25,092 | — | — |
| 2019-03-26 | $6.60 | $6.60 | 35,725 | — | — |
| 2019-03-25 | $6.96 | $6.96 | 25,467 | — | — |
| 2019-03-22 | $7.08 | $7.08 | 15,383 | — | — |
| 2019-03-21 | $7.32 | $7.32 | 72,525 | — | — |
| 2019-03-20 | $7.08 | $7.08 | 20,492 | — | — |
| 2019-03-19 | $6.96 | $6.96 | 7,758 | — | — |
| 2019-03-18 | $7.08 | $7.08 | 3,467 | — | — |
| 2019-03-15 | $7.32 | $7.32 | 16,692 | — | — |
| 2019-03-14 | $7.32 | $7.32 | 26,958 | — | — |
| 2019-03-13 | $7.20 | $7.20 | 14,383 | — | — |
| 2019-03-12 | $7.32 | $7.32 | 4,258 | — | — |
| 2019-03-11 | $7.20 | $7.20 | 10,258 | — | — |
| 2019-03-08 | $7.20 | $7.20 | 12,642 | — | — |
| 2019-03-07 | $7.32 | $7.32 | 8,092 | — | — |
| 2019-03-06 | $7.44 | $7.44 | 7,242 | — | — |
| 2019-03-05 | $7.56 | $7.56 | 8,792 | — | — |
| 2019-03-04 | $7.44 | $7.44 | 10,058 | — | — |
| 2019-03-01 | $7.32 | $7.32 | 21,633 | — | — |
| 2019-02-28 | $7.20 | $7.20 | 11,000 | — | — |
| 2019-02-27 | $7.20 | $7.20 | 3,367 | — | — |
| 2019-02-26 | $7.08 | $7.08 | 8,833 | — | — |
| 2019-02-25 | $7.08 | $7.08 | 9,858 | — | — |
| 2019-02-22 | $7.08 | $7.08 | 13,025 | — | — |
| 2019-02-21 | $7.08 | $7.08 | 13,608 | — | — |
| 2019-02-20 | $7.32 | $7.32 | 9,875 | — | — |
| 2019-02-19 | $7.56 | $7.56 | 12,758 | — | — |
| 2019-02-15 | $7.56 | $7.56 | 15,733 | — | — |
| 2019-02-14 | $7.32 | $7.32 | 33,517 | — | — |
| 2019-02-13 | $7.68 | $7.68 | 121,608 | — | — |
| 2019-02-12 | $7.32 | $7.32 | 6,100 | — | — |
| 2019-02-11 | $7.20 | $7.20 | 6,200 | — | — |
| 2019-02-08 | $7.08 | $7.08 | 11,417 | — | — |
| 2019-02-07 | $7.20 | $7.20 | 7,592 | — | — |
| 2019-02-06 | $7.44 | $7.44 | 18,525 | — | — |
| 2019-02-05 | $7.32 | $7.32 | 33,667 | — | — |
| 2019-02-04 | $7.80 | $7.80 | 16,208 | — | — |
| 2019-02-01 | $8.04 | $8.04 | 6,142 | — | — |
| 2019-01-31 | $8.04 | $8.04 | 8,492 | — | — |
| 2019-01-30 | $8.28 | $8.28 | 3,792 | — | — |
| 2019-01-29 | $8.28 | $8.28 | 6,192 | — | — |
| 2019-01-28 | $8.28 | $8.28 | 9,000 | — | — |
| 2019-01-25 | $8.52 | $8.52 | 8,525 | — | — |
| 2019-01-24 | $8.04 | $8.04 | 5,917 | — | — |
| 2019-01-23 | $7.92 | $7.92 | 26,883 | — | — |
| 2019-01-22 | $8.64 | $8.64 | 32,742 | — | — |
| 2019-01-18 | $8.88 | $8.88 | 6,908 | — | — |
| 2019-01-17 | $8.88 | $8.88 | 9,717 | — | — |
| 2019-01-16 | $8.76 | $8.76 | 16,142 | — | — |
| 2019-01-15 | $8.52 | $8.52 | 40,108 | — | — |
| 2019-01-14 | $8.04 | $8.04 | 6,842 | — | — |
| 2019-01-11 | $8.40 | $8.40 | 16,525 | — | — |
| 2019-01-10 | $8.16 | $8.16 | 6,667 | — | — |
| 2019-01-09 | $8.40 | $8.40 | 17,500 | — | — |
| 2019-01-08 | $8.28 | $8.28 | 13,317 | — | — |
| 2019-01-07 | $8.04 | $8.04 | 24,183 | — | — |
| 2019-01-04 | $7.56 | $7.56 | 9,150 | — | — |
| 2019-01-03 | $7.44 | $7.44 | 19,358 | — | — |
| 2019-01-02 | $6.84 | $6.84 | 17,458 | — | — |