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
- 2008-06-24 to 2026-08-27
- 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 |
|---|---|---|---|
| 2019-12-31 | $5.39 | $6.33 | 0 |
| 2019-12-30 | $5.39 | $6.33 | 0 |
| 2019-12-27 | $5.39 | $6.33 | 0 |
| 2019-12-26 | $5.39 | $6.33 | 0 |
| 2019-12-24 | $5.39 | $6.33 | 0 |
| 2019-12-23 | $5.39 | $6.33 | 0 |
| 2019-12-20 | $5.39 | $6.33 | 0 |
| 2019-12-19 | $5.39 | $6.33 | 500 |
| 2019-12-18 | $5.33 | $6.26 | 0 |
| 2019-12-17 | $5.33 | $6.26 | 0 |
| 2019-12-16 | $5.33 | $6.26 | 0 |
| 2019-12-13 | $5.33 | $6.26 | 0 |
| 2019-12-12 | $5.33 | $6.26 | 0 |
| 2019-12-11 | $5.33 | $6.26 | 0 |
| 2019-12-10 | $5.33 | $6.26 | 175,400 |
| 2019-12-09 | $5.34 | $6.27 | 0 |
| 2019-12-06 | $5.34 | $6.27 | 0 |
| 2019-12-05 | $5.34 | $6.27 | 0 |
| 2019-12-04 | $5.34 | $6.27 | 0 |
| 2019-12-03 | $5.34 | $6.27 | 0 |
| 2019-12-02 | $5.34 | $6.27 | 0 |
| 2019-11-29 | $5.34 | $6.27 | 0 |
| 2019-11-27 | $5.34 | $6.27 | 0 |
| 2019-11-26 | $5.34 | $6.27 | 2,400,000 |
| 2019-11-25 | $5.38 | $6.32 | 0 |
| 2019-11-22 | $5.38 | $6.32 | 0 |
| 2019-11-21 | $5.38 | $6.32 | 0 |
| 2019-11-20 | $5.38 | $6.32 | 0 |
| 2019-11-19 | $5.38 | $6.32 | 0 |
| 2019-11-18 | $5.38 | $6.32 | 0 |
| 2019-11-15 | $5.38 | $6.32 | 0 |
| 2019-11-14 | $5.38 | $6.32 | 0 |
| 2019-11-13 | $5.38 | $6.32 | 0 |
| 2019-11-12 | $5.38 | $6.32 | 200 |
| 2019-11-11 | $5.50 | $6.46 | 0 |
| 2019-11-08 | $5.50 | $6.46 | 100 |
| 2019-11-07 | $5.28 | $6.20 | 0 |
| 2019-11-06 | $5.28 | $6.20 | 1,300 |
| 2019-11-05 | $5.27 | $6.19 | 0 |
| 2019-11-04 | $5.27 | $6.19 | 100 |
| 2019-11-01 | $5.27 | $6.19 | 0 |
| 2019-10-31 | $5.27 | $6.19 | 0 |
| 2019-10-30 | $5.27 | $6.19 | 100,200 |
| 2019-10-29 | $5.05 | $5.93 | 0 |
| 2019-10-28 | $5.05 | $5.93 | 0 |
| 2019-10-25 | $5.05 | $5.93 | 0 |
| 2019-10-24 | $5.05 | $5.93 | 0 |
| 2019-10-23 | $5.05 | $5.93 | 0 |
| 2019-10-22 | $5.05 | $5.93 | 0 |
| 2019-10-21 | $5.05 | $5.93 | 0 |
| 2019-10-18 | $5.05 | $5.93 | 0 |
| 2019-10-17 | $5.05 | $5.93 | 0 |
| 2019-10-16 | $5.05 | $5.93 | 0 |
| 2019-10-15 | $5.05 | $5.93 | 0 |
| 2019-10-14 | $5.05 | $5.93 | 0 |
| 2019-10-11 | $5.05 | $5.93 | 0 |
| 2019-10-10 | $5.05 | $5.93 | 0 |
| 2019-10-09 | $5.05 | $5.93 | 200 |
| 2019-10-08 | $5.12 | $6.01 | 0 |
| 2019-10-07 | $5.12 | $6.01 | 0 |
| 2019-10-04 | $5.12 | $6.01 | 0 |
| 2019-10-03 | $5.12 | $6.01 | 0 |
| 2019-10-02 | $5.12 | $6.01 | 99,300 |
| 2019-10-01 | $5.13 | $6.02 | 0 |
| 2019-09-30 | $5.13 | $6.02 | 0 |
| 2019-09-27 | $5.13 | $6.02 | 0 |
| 2019-09-26 | $5.13 | $5.89 | 200 |
| 2019-09-25 | $5.17 | $5.93 | 0 |
| 2019-09-24 | $5.17 | $5.93 | 0 |
| 2019-09-23 | $5.17 | $5.93 | 0 |
| 2019-09-20 | $5.17 | $5.93 | 900 |
| 2019-09-19 | $5.33 | $6.12 | 11,200 |
| 2019-09-18 | $4.84 | $5.55 | 0 |
| 2019-09-17 | $4.84 | $5.55 | 0 |
| 2019-09-16 | $4.84 | $5.55 | 0 |
| 2019-09-13 | $4.84 | $5.55 | 0 |
| 2019-09-12 | $4.84 | $5.55 | 46,000 |
| 2019-09-11 | $4.84 | $5.55 | 100 |
| 2019-09-10 | $4.84 | $5.55 | 100,000 |
| 2019-09-09 | $4.84 | $5.55 | 0 |
| 2019-09-06 | $4.84 | $5.55 | 0 |
| 2019-09-05 | $4.84 | $5.55 | 100 |
| 2019-09-04 | $4.89 | $5.61 | 300,000 |
| 2019-09-03 | $4.70 | $5.39 | 0 |
| 2019-08-30 | $4.70 | $5.39 | 0 |
| 2019-08-29 | $4.70 | $5.39 | 0 |
| 2019-08-28 | $4.70 | $5.39 | 1,700 |
| 2019-08-27 | $4.75 | $5.45 | 60,000 |
| 2019-08-26 | $4.76 | $5.46 | 50,000 |
| 2019-08-23 | $4.68 | $5.37 | 200,000 |
| 2019-08-22 | $4.75 | $5.45 | 0 |
| 2019-08-21 | $4.75 | $5.45 | 0 |
| 2019-08-20 | $4.75 | $5.45 | 179,900 |
| 2019-08-19 | $4.63 | $5.31 | 0 |
| 2019-08-16 | $4.63 | $5.31 | 1,400 |
| 2019-08-15 | $4.79 | $5.50 | 200,000 |
| 2019-08-14 | $4.79 | $5.50 | 200,000 |
| 2019-08-13 | $4.79 | $5.50 | 200,000 |
| 2019-08-12 | $4.79 | $5.50 | 200,000 |
| 2019-08-09 | $4.83 | $5.54 | 200,000 |
| 2019-08-08 | $4.83 | $5.54 | 200,000 |
| 2019-08-07 | $4.73 | $5.43 | 400 |
| 2019-08-06 | $4.73 | $5.43 | 400 |
| 2019-08-05 | $4.73 | $5.43 | 400 |
| 2019-08-02 | $4.73 | $5.43 | 400 |
| 2019-08-01 | $4.90 | $5.62 | 24,300 |
| 2019-07-31 | $4.90 | $5.62 | 381,400 |
| 2019-07-30 | $4.90 | $5.62 | 100 |
| 2019-07-29 | $4.90 | $5.62 | 100 |
| 2019-07-26 | $4.90 | $5.62 | 0 |
| 2019-07-25 | $4.90 | $5.62 | 0 |
| 2019-07-24 | $4.90 | $5.62 | 0 |
| 2019-07-23 | $4.90 | $5.62 | 0 |
| 2019-07-22 | $4.90 | $5.62 | 0 |
| 2019-07-19 | $4.90 | $5.62 | 0 |
| 2019-07-18 | $4.90 | $5.62 | 0 |
| 2019-07-17 | $4.90 | $5.62 | 0 |
| 2019-07-16 | $4.90 | $5.62 | 0 |
| 2019-07-15 | $4.90 | $5.62 | 0 |
| 2019-07-12 | $4.90 | $5.62 | 100 |
| 2019-07-11 | $4.90 | $5.62 | 0 |
| 2019-07-10 | $4.90 | $5.62 | 0 |
| 2019-07-09 | $4.90 | $5.62 | 100 |
| 2019-07-08 | $4.90 | $5.62 | 0 |
| 2019-07-05 | $4.90 | $5.62 | 100 |
| 2019-07-03 | $4.90 | $5.62 | 0 |
| 2019-07-02 | $4.90 | $5.62 | 0 |
| 2019-07-01 | $4.90 | $5.62 | 14,700 |
| 2019-06-28 | $4.81 | $5.52 | 1,700 |
| 2019-06-27 | $4.66 | $5.35 | 0 |
| 2019-06-26 | $4.66 | $5.35 | 0 |
| 2019-06-25 | $4.66 | $5.35 | 2,900 |
| 2019-06-24 | $4.74 | $5.44 | 2,900 |
| 2019-06-21 | $4.72 | $5.42 | 0 |
| 2019-06-20 | $4.72 | $5.42 | 0 |
| 2019-06-19 | $4.72 | $5.42 | 0 |
| 2019-06-18 | $4.72 | $5.42 | 0 |
| 2019-06-17 | $4.72 | $5.42 | 0 |
| 2019-06-14 | $4.72 | $5.42 | 0 |
| 2019-06-13 | $4.72 | $5.42 | 5,000 |
| 2019-06-12 | $4.72 | $5.42 | 60,000 |
| 2019-06-11 | $4.72 | $5.42 | 24,700 |
| 2019-06-10 | $4.68 | $5.37 | 14,100 |
| 2019-06-07 | $4.66 | $5.35 | 0 |
| 2019-06-06 | $4.66 | $5.35 | 0 |
| 2019-06-05 | $4.66 | $5.35 | 30,600 |
| 2019-06-04 | $4.57 | $5.24 | 600 |
| 2019-06-03 | $4.61 | $5.29 | 16,300 |
| 2019-05-31 | $4.61 | $5.29 | 54,000 |
| 2019-05-30 | $4.60 | $5.28 | 800,000 |
| 2019-05-29 | $4.65 | $5.34 | 0 |
| 2019-05-28 | $4.65 | $5.34 | 100,000 |
| 2019-05-24 | $4.65 | $5.34 | 850,000 |
| 2019-05-23 | $4.62 | $5.30 | 0 |
| 2019-05-22 | $4.62 | $5.30 | 500,000 |
| 2019-05-21 | $4.59 | $5.27 | 80,000 |
| 2019-05-20 | $4.59 | $5.27 | 4,300 |
| 2019-05-17 | $4.59 | $5.27 | 1,400 |
| 2019-05-16 | $4.59 | $5.27 | 200,000 |
| 2019-05-15 | $4.77 | $5.47 | 200 |
| 2019-05-14 | $4.77 | $5.47 | 0 |
| 2019-05-13 | $4.77 | $5.47 | 0 |
| 2019-05-10 | $4.77 | $5.47 | 46,000 |
| 2019-05-09 | $4.87 | $5.59 | 0 |
| 2019-05-08 | $4.87 | $5.59 | 340,800 |
| 2019-05-07 | $4.89 | $5.61 | 700 |
| 2019-05-06 | $4.89 | $5.61 | 0 |
| 2019-05-03 | $4.89 | $5.61 | 0 |
| 2019-05-02 | $4.89 | $5.61 | 1,300 |
| 2019-05-01 | $4.93 | $5.66 | 0 |
| 2019-04-30 | $4.93 | $5.66 | 100 |
| 2019-04-29 | $4.91 | $5.63 | 2,400 |
| 2019-04-26 | $5.01 | $5.75 | 0 |
| 2019-04-25 | $5.01 | $5.75 | 0 |
| 2019-04-24 | $5.01 | $5.75 | 0 |
| 2019-04-23 | $5.01 | $5.75 | 200,000 |
| 2019-04-22 | $5.06 | $5.81 | 200,000 |
| 2019-04-18 | $5.06 | $5.81 | 0 |
| 2019-04-17 | $5.06 | $5.81 | 117,300 |
| 2019-04-16 | $5.06 | $5.81 | 0 |
| 2019-04-15 | $5.06 | $5.81 | 200,000 |
| 2019-04-12 | $5.06 | $5.81 | 0 |
| 2019-04-11 | $5.06 | $5.81 | 200 |
| 2019-04-10 | $5.12 | $5.88 | 0 |
| 2019-04-09 | $5.12 | $5.88 | 2,000 |
| 2019-04-08 | $5.12 | $5.88 | 0 |
| 2019-04-05 | $5.12 | $5.88 | 1,400 |
| 2019-04-04 | $5.17 | $5.93 | 0 |
| 2019-04-03 | $5.17 | $5.93 | 0 |
| 2019-04-02 | $5.17 | $5.93 | 0 |
| 2019-04-01 | $5.17 | $5.93 | 0 |
| 2019-03-29 | $5.17 | $5.93 | 0 |
| 2019-03-28 | $5.17 | $5.93 | 0 |
| 2019-03-27 | $5.17 | $5.93 | 0 |
| 2019-03-26 | $5.17 | $5.82 | 0 |
| 2019-03-25 | $5.17 | $5.82 | 0 |
| 2019-03-22 | $5.17 | $5.82 | 4,100 |
| 2019-03-21 | $5.17 | $5.82 | 696,600 |
| 2019-03-20 | $5.17 | $5.82 | 250,000 |
| 2019-03-19 | $5.18 | $5.83 | 300,000 |
| 2019-03-18 | $5.19 | $5.84 | 200,000 |
| 2019-03-15 | $5.19 | $5.84 | 1,333,600 |
| 2019-03-14 | $5.19 | $5.84 | 0 |
| 2019-03-13 | $5.19 | $5.84 | 0 |
| 2019-03-12 | $5.19 | $5.84 | 600 |
| 2019-03-11 | $5.10 | $5.74 | 0 |
| 2019-03-08 | $5.10 | $5.74 | 0 |
| 2019-03-07 | $5.10 | $5.74 | 0 |
| 2019-03-06 | $5.10 | $5.74 | 0 |
| 2019-03-05 | $5.10 | $5.74 | 0 |
| 2019-03-04 | $5.10 | $5.74 | 900 |
| 2019-03-01 | $5.10 | $5.74 | 0 |
| 2019-02-28 | $5.10 | $5.74 | 900 |
| 2019-02-27 | $5.15 | $5.80 | 0 |
| 2019-02-26 | $5.15 | $5.80 | 45,200 |
| 2019-02-25 | $5.15 | $5.80 | 100,000 |
| 2019-02-22 | $5.15 | $5.80 | 0 |
| 2019-02-21 | $5.15 | $5.80 | 0 |
| 2019-02-20 | $5.15 | $5.80 | 0 |
| 2019-02-19 | $5.15 | $5.80 | 11,300 |
| 2019-02-15 | $5.15 | $5.80 | 0 |
| 2019-02-14 | $5.15 | $5.80 | 0 |
| 2019-02-13 | $5.15 | $5.80 | 0 |
| 2019-02-12 | $5.15 | $5.80 | 0 |
| 2019-02-11 | $5.15 | $5.80 | 0 |
| 2019-02-08 | $5.15 | $5.80 | 0 |
| 2019-02-07 | $5.15 | $5.80 | 0 |
| 2019-02-06 | $5.15 | $5.80 | 0 |
| 2019-02-05 | $5.15 | $5.80 | 0 |
| 2019-02-04 | $5.15 | $5.80 | 61,200 |
| 2019-02-01 | $5.19 | $5.84 | 3,900 |
| 2019-01-31 | $5.19 | $5.84 | 0 |
| 2019-01-30 | $5.19 | $5.84 | 600 |
| 2019-01-29 | $5.19 | $5.84 | 294,800 |
| 2019-01-28 | $5.19 | $5.84 | 0 |
| 2019-01-25 | $5.19 | $5.84 | 0 |
| 2019-01-24 | $5.19 | $5.84 | 2,000 |
| 2019-01-23 | $5.17 | $5.82 | 174,000 |
| 2019-01-22 | $5.17 | $5.82 | 0 |
| 2019-01-18 | $5.17 | $5.82 | 725,800 |
| 2019-01-17 | $5.33 | $6.00 | 0 |
| 2019-01-16 | $5.33 | $6.00 | 108,500 |
| 2019-01-15 | $5.33 | $6.00 | 0 |
| 2019-01-14 | $5.33 | $6.00 | 102,100 |
| 2019-01-11 | $5.26 | $5.92 | 151,800 |
| 2019-01-10 | $4.79 | $5.39 | 600,000 |
| 2019-01-09 | $4.79 | $5.39 | 0 |
| 2019-01-08 | $4.79 | $5.39 | 100,000 |
| 2019-01-07 | $4.79 | $5.39 | 0 |
| 2019-01-04 | $4.79 | $5.39 | 0 |
| 2019-01-03 | $4.79 | $5.39 | 0 |
| 2019-01-02 | $4.79 | $5.39 | 0 |