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
- 2016-10-07 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 | $5.26 | $5.26 | 184,300 | — | — |
| 2019-12-30 | $5.28 | $5.28 | 132,600 | — | — |
| 2019-12-27 | $5.38 | $5.38 | 77,800 | — | — |
| 2019-12-26 | $5.50 | $5.50 | 59,700 | — | — |
| 2019-12-24 | $5.58 | $5.58 | 43,700 | — | — |
| 2019-12-23 | $5.57 | $5.57 | 92,300 | — | — |
| 2019-12-20 | $5.57 | $5.57 | 70,600 | — | — |
| 2019-12-19 | $5.69 | $5.69 | 67,100 | — | — |
| 2019-12-18 | $5.69 | $5.69 | 56,100 | — | — |
| 2019-12-17 | $5.69 | $5.69 | 228,500 | — | — |
| 2019-12-16 | $5.54 | $5.54 | 121,000 | — | — |
| 2019-12-13 | $5.39 | $5.39 | 98,700 | — | — |
| 2019-12-12 | $5.36 | $5.36 | 115,800 | — | — |
| 2019-12-11 | $5.02 | $5.02 | 122,000 | — | — |
| 2019-12-10 | $4.91 | $4.91 | 64,600 | — | — |
| 2019-12-09 | $5.00 | $5.00 | 59,700 | — | — |
| 2019-12-06 | $4.97 | $4.97 | 157,200 | — | — |
| 2019-12-05 | $5.06 | $5.06 | 43,700 | — | — |
| 2019-12-04 | $4.99 | $4.99 | 115,800 | — | — |
| 2019-12-03 | $5.09 | $5.09 | 58,500 | — | — |
| 2019-12-02 | $5.15 | $5.15 | 60,200 | — | — |
| 2019-11-29 | $5.23 | $5.23 | 47,800 | — | — |
| 2019-11-27 | $5.16 | $5.16 | 259,600 | — | — |
| 2019-11-26 | $5.15 | $5.15 | 92,700 | — | — |
| 2019-11-25 | $5.03 | $5.03 | 55,300 | — | — |
| 2019-11-22 | $4.99 | $4.99 | 70,700 | — | — |
| 2019-11-21 | $5.12 | $5.12 | 42,900 | — | — |
| 2019-11-20 | $5.12 | $5.12 | 56,800 | — | — |
| 2019-11-19 | $5.16 | $5.16 | 59,300 | — | — |
| 2019-11-18 | $5.07 | $5.07 | 83,400 | — | — |
| 2019-11-15 | $5.16 | $5.16 | 72,900 | — | — |
| 2019-11-14 | $5.25 | $5.25 | 31,600 | — | — |
| 2019-11-13 | $5.26 | $5.26 | 44,200 | — | — |
| 2019-11-12 | $5.50 | $5.50 | 34,400 | — | — |
| 2019-11-11 | $5.32 | $5.32 | 51,700 | — | — |
| 2019-11-08 | $5.49 | $5.49 | 121,400 | — | — |
| 2019-11-07 | $5.74 | $5.74 | 46,400 | — | — |
| 2019-11-06 | $5.88 | $5.88 | 20,700 | — | — |
| 2019-11-05 | $5.93 | $5.93 | 15,200 | — | — |
| 2019-11-04 | $5.93 | $5.93 | 30,100 | — | — |
| 2019-11-01 | $5.85 | $5.85 | 27,200 | — | — |
| 2019-10-31 | $5.85 | $5.85 | 29,400 | — | — |
| 2019-10-30 | $5.73 | $5.73 | 27,600 | — | — |
| 2019-10-29 | $5.64 | $5.64 | 28,500 | — | — |
| 2019-10-28 | $5.90 | $5.90 | 58,300 | — | — |
| 2019-10-25 | $5.96 | $5.96 | 38,400 | — | — |
| 2019-10-24 | $5.75 | $5.75 | 31,400 | — | — |
| 2019-10-23 | $5.69 | $5.69 | 55,900 | — | — |
| 2019-10-22 | $5.98 | $5.98 | 83,300 | — | — |
| 2019-10-21 | $5.65 | $5.65 | 26,900 | — | — |
| 2019-10-18 | $5.44 | $5.44 | 28,000 | — | — |
| 2019-10-17 | $5.50 | $5.50 | 38,600 | — | — |
| 2019-10-16 | $5.29 | $5.29 | 33,300 | — | — |
| 2019-10-15 | $5.41 | $5.41 | 58,200 | — | — |
| 2019-10-14 | $5.20 | $5.20 | 156,100 | — | — |
| 2019-10-11 | $5.51 | $5.51 | 84,300 | — | — |
| 2019-10-10 | $5.59 | $5.59 | 35,900 | — | — |
| 2019-10-09 | $5.72 | $5.72 | 41,300 | — | — |
| 2019-10-08 | $5.60 | $5.60 | 48,000 | — | — |
| 2019-10-07 | $5.85 | $5.85 | 25,100 | — | — |
| 2019-10-04 | $5.92 | $5.92 | 43,300 | — | — |
| 2019-10-03 | $5.92 | $5.92 | 22,300 | — | — |
| 2019-10-02 | $5.81 | $5.81 | 86,100 | — | — |
| 2019-10-01 | $5.82 | $5.82 | 65,700 | — | — |
| 2019-09-30 | $6.13 | $6.13 | 25,000 | — | — |
| 2019-09-27 | $6.13 | $6.13 | 36,300 | — | — |
| 2019-09-26 | $6.10 | $6.10 | 52,200 | — | — |
| 2019-09-25 | $6.13 | $6.13 | 48,300 | — | — |
| 2019-09-24 | $6.31 | $6.31 | 55,300 | — | — |
| 2019-09-23 | $6.41 | $6.41 | 43,500 | — | — |
| 2019-09-20 | $6.42 | $6.42 | 60,800 | — | — |
| 2019-09-19 | $6.61 | $6.61 | 30,800 | — | — |
| 2019-09-18 | $6.66 | $6.66 | 45,900 | — | — |
| 2019-09-17 | $6.82 | $6.82 | 121,900 | — | — |
| 2019-09-16 | $6.74 | $6.74 | 71,200 | — | — |
| 2019-09-13 | $6.58 | $6.58 | 80,600 | — | — |
| 2019-09-12 | $6.74 | $6.74 | 55,500 | — | — |
| 2019-09-11 | $6.94 | $6.94 | 142,900 | — | — |
| 2019-09-10 | $6.76 | $6.76 | 81,900 | — | — |
| 2019-09-09 | $6.63 | $6.63 | 53,300 | — | — |
| 2019-09-06 | $6.71 | $6.71 | 62,800 | — | — |
| 2019-09-05 | $6.77 | $6.77 | 72,300 | — | — |
| 2019-09-04 | $6.76 | $6.76 | 98,600 | — | — |
| 2019-09-03 | $6.76 | $6.76 | 51,500 | — | — |
| 2019-08-30 | $6.76 | $6.76 | 64,600 | — | — |
| 2019-08-29 | $6.79 | $6.79 | 73,300 | — | — |
| 2019-08-28 | $6.92 | $6.92 | 66,700 | — | — |
| 2019-08-27 | $6.77 | $6.77 | 92,800 | — | — |
| 2019-08-26 | $6.86 | $6.86 | 106,300 | — | — |
| 2019-08-23 | $6.80 | $6.80 | 158,800 | — | — |
| 2019-08-22 | $6.58 | $6.58 | 67,000 | — | — |
| 2019-08-21 | $6.38 | $6.38 | 81,300 | — | — |
| 2019-08-20 | $6.37 | $6.37 | 85,600 | — | — |
| 2019-08-19 | $6.28 | $6.28 | 171,300 | — | — |
| 2019-08-16 | $6.16 | $6.16 | 79,600 | — | — |
| 2019-08-15 | $5.65 | $5.65 | 47,500 | — | — |
| 2019-08-14 | $5.53 | $5.53 | 121,500 | — | — |
| 2019-08-13 | $6.15 | $6.15 | 99,400 | — | — |
| 2019-08-12 | $6.35 | $6.35 | 85,400 | — | — |
| 2019-08-09 | $5.47 | $5.47 | 165,000 | — | — |
| 2019-08-08 | $5.91 | $5.91 | 93,900 | — | — |
| 2019-08-07 | $6.06 | $6.06 | 56,300 | — | — |
| 2019-08-06 | $6.01 | $6.01 | 154,700 | — | — |
| 2019-08-05 | $5.96 | $5.96 | 67,900 | — | — |
| 2019-08-02 | $6.48 | $6.48 | 37,600 | — | — |
| 2019-08-01 | $6.46 | $6.46 | 30,300 | — | — |
| 2019-07-31 | $6.77 | $6.77 | 62,800 | — | — |
| 2019-07-30 | $6.71 | $6.71 | 34,200 | — | — |
| 2019-07-29 | $6.71 | $6.71 | 79,900 | — | — |
| 2019-07-26 | $6.91 | $6.91 | 62,600 | — | — |
| 2019-07-25 | $6.93 | $6.93 | 43,500 | — | — |
| 2019-07-24 | $6.92 | $6.92 | 78,300 | — | — |
| 2019-07-23 | $6.80 | $6.80 | 30,200 | — | — |
| 2019-07-22 | $6.79 | $6.79 | 95,900 | — | — |
| 2019-07-19 | $6.59 | $6.59 | 64,300 | — | — |
| 2019-07-18 | $6.55 | $6.55 | 30,700 | — | — |
| 2019-07-17 | $6.52 | $6.52 | 53,000 | — | — |
| 2019-07-16 | $6.55 | $6.55 | 66,300 | — | — |
| 2019-07-15 | $6.26 | $6.26 | 56,500 | — | — |
| 2019-07-12 | $6.21 | $6.21 | 104,500 | — | — |
| 2019-07-11 | $5.86 | $5.86 | 23,400 | — | — |
| 2019-07-10 | $5.82 | $5.82 | 50,100 | — | — |
| 2019-07-09 | $5.85 | $5.85 | 60,800 | — | — |
| 2019-07-08 | $5.94 | $5.94 | 57,200 | — | — |
| 2019-07-05 | $6.09 | $6.09 | 38,800 | — | — |
| 2019-07-03 | $6.04 | $6.04 | 40,600 | — | — |
| 2019-07-02 | $5.90 | $5.90 | 182,400 | — | — |
| 2019-07-01 | $6.03 | $6.03 | 198,000 | — | — |
| 2019-06-28 | $6.52 | $6.52 | 153,800 | — | — |
| 2019-06-27 | $7.06 | $7.06 | 30,900 | — | — |
| 2019-06-26 | $6.99 | $6.99 | 16,000 | — | — |
| 2019-06-25 | $6.76 | $6.76 | 32,300 | — | — |
| 2019-06-24 | $6.85 | $6.85 | 26,200 | — | — |
| 2019-06-21 | $6.92 | $6.92 | 39,500 | — | — |
| 2019-06-20 | $7.02 | $7.02 | 45,400 | — | — |
| 2019-06-19 | $7.14 | $7.14 | 44,300 | — | — |
| 2019-06-18 | $7.66 | $7.66 | 146,200 | — | — |
| 2019-06-17 | $7.40 | $7.40 | 115,500 | — | — |
| 2019-06-14 | $7.12 | $7.12 | 125,400 | — | — |
| 2019-06-13 | $7.68 | $7.68 | 129,700 | — | — |
| 2019-06-12 | $6.48 | $6.48 | 27,900 | — | — |
| 2019-06-11 | $6.75 | $6.75 | 48,600 | — | — |
| 2019-06-10 | $6.12 | $6.12 | 76,700 | — | — |
| 2019-06-07 | $6.14 | $6.14 | 233,500 | — | — |
| 2019-06-06 | $6.85 | $6.85 | 25,700 | — | — |
| 2019-06-05 | $6.89 | $6.89 | 37,000 | — | — |
| 2019-06-04 | $7.07 | $7.07 | 41,600 | — | — |
| 2019-06-03 | $6.87 | $6.87 | 42,400 | — | — |
| 2019-05-31 | $6.86 | $6.86 | 33,400 | — | — |
| 2019-05-30 | $7.04 | $7.04 | 21,600 | — | — |
| 2019-05-29 | $7.06 | $7.06 | 37,100 | — | — |
| 2019-05-28 | $7.00 | $7.00 | 22,700 | — | — |
| 2019-05-24 | $7.02 | $7.02 | 22,900 | — | — |
| 2019-05-23 | $7.05 | $7.05 | 56,000 | — | — |
| 2019-05-22 | $7.11 | $7.11 | 18,100 | — | — |
| 2019-05-21 | $7.20 | $7.20 | 37,800 | — | — |
| 2019-05-20 | $7.09 | $7.09 | 30,600 | — | — |
| 2019-05-17 | $7.16 | $7.16 | 73,100 | — | — |
| 2019-05-16 | $7.24 | $7.24 | 48,400 | — | — |
| 2019-05-15 | $7.54 | $7.54 | 52,100 | — | — |
| 2019-05-14 | $7.69 | $7.69 | 41,300 | — | — |
| 2019-05-13 | $7.05 | $7.05 | 94,900 | — | — |
| 2019-05-10 | $7.21 | $7.21 | 99,000 | — | — |
| 2019-05-09 | $7.74 | $7.74 | 129,000 | — | — |
| 2019-05-08 | $7.75 | $7.75 | 50,500 | — | — |
| 2019-05-07 | $7.80 | $7.80 | 106,500 | — | — |
| 2019-05-06 | $8.01 | $8.01 | 47,200 | — | — |
| 2019-05-03 | $8.13 | $8.13 | 23,400 | — | — |
| 2019-05-02 | $7.98 | $7.98 | 68,500 | — | — |
| 2019-05-01 | $8.66 | $8.66 | 34,300 | — | — |
| 2019-04-30 | $8.48 | $8.48 | 38,900 | — | — |
| 2019-04-29 | $8.50 | $8.50 | 50,900 | — | — |
| 2019-04-26 | $8.62 | $8.62 | 56,700 | — | — |
| 2019-04-25 | $8.25 | $8.25 | 26,500 | — | — |
| 2019-04-24 | $8.39 | $8.39 | 51,900 | — | — |
| 2019-04-23 | $8.71 | $8.71 | 65,300 | — | — |
| 2019-04-22 | $9.05 | $9.05 | 58,400 | — | — |
| 2019-04-18 | $9.24 | $9.24 | 111,100 | — | — |
| 2019-04-17 | $8.92 | $8.92 | 64,300 | — | — |
| 2019-04-16 | $8.89 | $8.89 | 134,500 | — | — |
| 2019-04-15 | $8.59 | $8.59 | 59,900 | — | — |
| 2019-04-12 | $8.40 | $8.40 | 72,100 | — | — |
| 2019-04-11 | $8.44 | $8.44 | 60,200 | — | — |
| 2019-04-10 | $8.04 | $8.04 | 55,300 | — | — |
| 2019-04-09 | $7.95 | $7.95 | 38,300 | — | — |
| 2019-04-08 | $7.95 | $7.95 | 40,100 | — | — |
| 2019-04-05 | $7.92 | $7.92 | 40,500 | — | — |
| 2019-04-04 | $7.85 | $7.85 | 51,700 | — | — |
| 2019-04-03 | $7.62 | $7.62 | 60,700 | — | — |
| 2019-04-02 | $7.57 | $7.57 | 43,700 | — | — |
| 2019-04-01 | $7.69 | $7.69 | 71,400 | — | — |
| 2019-03-29 | $7.66 | $7.66 | 53,100 | — | — |
| 2019-03-28 | $7.32 | $7.32 | 52,900 | — | — |
| 2019-03-27 | $7.17 | $7.17 | 117,000 | — | — |
| 2019-03-26 | $7.13 | $7.13 | 154,000 | — | — |
| 2019-03-25 | $7.11 | $7.11 | 76,800 | — | — |
| 2019-03-22 | $7.42 | $7.42 | 110,500 | — | — |
| 2019-03-21 | $7.62 | $7.62 | 84,700 | — | — |
| 2019-03-20 | $7.73 | $7.73 | 56,400 | — | — |
| 2019-03-19 | $7.92 | $7.92 | 62,300 | — | — |
| 2019-03-18 | $7.97 | $7.97 | 144,700 | — | — |
| 2019-03-15 | $8.21 | $8.21 | 492,200 | — | — |
| 2019-03-14 | $8.39 | $8.39 | 206,100 | — | — |
| 2019-03-13 | $8.40 | $8.40 | 64,700 | — | — |
| 2019-03-12 | $8.37 | $8.37 | 77,400 | — | — |
| 2019-03-11 | $8.36 | $8.36 | 129,600 | — | — |
| 2019-03-08 | $8.32 | $8.32 | 88,200 | — | — |
| 2019-03-07 | $8.14 | $8.14 | 78,500 | — | — |
| 2019-03-06 | $8.47 | $8.47 | 120,000 | — | — |
| 2019-03-05 | $8.75 | $8.75 | 93,400 | — | — |
| 2019-03-04 | $9.00 | $9.00 | 67,600 | — | — |
| 2019-03-01 | $9.14 | $9.14 | 64,300 | — | — |
| 2019-02-28 | $9.16 | $9.16 | 80,500 | — | — |
| 2019-02-27 | $9.48 | $9.48 | 121,400 | — | — |
| 2019-02-26 | $9.52 | $9.52 | 201,000 | — | — |
| 2019-02-25 | $8.95 | $8.95 | 154,500 | — | — |
| 2019-02-22 | $8.74 | $8.74 | 130,200 | — | — |
| 2019-02-21 | $8.72 | $8.72 | 180,300 | — | — |
| 2019-02-20 | $8.85 | $8.85 | 815,200 | — | — |
| 2019-02-19 | $7.43 | $7.43 | 475,500 | — | — |
| 2019-02-15 | $6.25 | $6.25 | 10,500 | — | — |
| 2019-02-14 | $6.21 | $6.21 | 13,200 | — | — |
| 2019-02-13 | $5.95 | $5.95 | 28,400 | — | — |
| 2019-02-12 | $6.00 | $6.00 | 48,600 | — | — |
| 2019-02-11 | $6.35 | $6.35 | 29,600 | — | — |
| 2019-02-08 | $6.59 | $6.59 | 21,200 | — | — |
| 2019-02-07 | $6.76 | $6.76 | 7,400 | — | — |
| 2019-02-06 | $6.90 | $6.90 | 23,000 | — | — |
| 2019-02-05 | $6.80 | $6.80 | 3,100 | — | — |
| 2019-02-04 | $6.76 | $6.76 | 29,800 | — | — |
| 2019-02-01 | $6.87 | $6.87 | 8,500 | — | — |
| 2019-01-31 | $6.87 | $6.87 | 25,900 | — | — |
| 2019-01-30 | $6.88 | $6.88 | 20,200 | — | — |
| 2019-01-29 | $6.76 | $6.76 | 18,200 | — | — |
| 2019-01-28 | $6.61 | $6.61 | 12,600 | — | — |
| 2019-01-25 | $6.89 | $6.89 | 18,500 | — | — |
| 2019-01-24 | $6.56 | $6.56 | 18,600 | — | — |
| 2019-01-23 | $6.36 | $6.36 | 6,400 | — | — |
| 2019-01-22 | $6.31 | $6.31 | 17,100 | — | — |
| 2019-01-18 | $6.57 | $6.57 | 31,700 | — | — |
| 2019-01-17 | $6.62 | $6.62 | 12,100 | — | — |
| 2019-01-16 | $6.69 | $6.69 | 15,200 | — | — |
| 2019-01-15 | $6.49 | $6.49 | 22,300 | — | — |
| 2019-01-14 | $6.36 | $6.36 | 16,100 | — | — |
| 2019-01-11 | $6.16 | $6.16 | 21,800 | — | — |
| 2019-01-10 | $6.12 | $6.12 | 24,400 | — | — |
| 2019-01-09 | $6.22 | $6.22 | 15,400 | — | — |
| 2019-01-08 | $6.10 | $6.10 | 16,700 | — | — |
| 2019-01-07 | $6.05 | $6.05 | 33,000 | — | — |
| 2019-01-04 | $5.82 | $5.82 | 38,200 | — | — |
| 2019-01-03 | $5.72 | $5.72 | 22,300 | — | — |
| 2019-01-02 | $5.71 | $5.71 | 21,400 | — | — |