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
- 2009-10-30 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 | $9.00 | $9.00 | 1,889 | — | — |
| 2019-12-30 | $7.20 | $7.20 | 1,005 | — | — |
| 2019-12-27 | $7.20 | $7.20 | 2,229 | — | — |
| 2019-12-26 | $9.00 | $9.00 | 89 | — | — |
| 2019-12-24 | $9.00 | $9.00 | 1,451 | — | — |
| 2019-12-23 | $9.00 | $9.00 | 1,146 | — | — |
| 2019-12-20 | $9.00 | $9.00 | 1,027 | — | — |
| 2019-12-19 | $9.00 | $9.00 | 1,100 | — | — |
| 2019-12-18 | $9.00 | $9.00 | 2,182 | — | — |
| 2019-12-17 | $9.00 | $9.00 | 649 | — | — |
| 2019-12-16 | $9.00 | $9.00 | 2,207 | — | — |
| 2019-12-13 | $9.00 | $9.00 | 7,761 | — | — |
| 2019-12-12 | $9.00 | $9.00 | 2,545 | — | — |
| 2019-12-11 | $9.00 | $9.00 | 1,716 | — | — |
| 2019-12-10 | $9.00 | $9.00 | 388 | — | — |
| 2019-12-09 | $9.00 | $9.00 | 1,575 | — | — |
| 2019-12-06 | $9.00 | $9.00 | 3,295 | — | — |
| 2019-12-05 | $9.00 | $9.00 | 1,946 | — | — |
| 2019-12-04 | $9.00 | $9.00 | 40 | — | — |
| 2019-12-03 | $9.00 | $9.00 | 251 | — | — |
| 2019-12-02 | $9.00 | $9.00 | 221 | — | — |
| 2019-11-29 | $9.00 | $9.00 | 300 | — | — |
| 2019-11-27 | $9.00 | $9.00 | 313 | — | — |
| 2019-11-26 | $9.00 | $9.00 | 774 | — | — |
| 2019-11-25 | $7.20 | $7.20 | 112 | — | — |
| 2019-11-22 | $9.00 | $9.00 | 266 | — | — |
| 2019-11-21 | $9.00 | $9.00 | 156 | — | — |
| 2019-11-20 | $7.20 | $7.20 | 135 | — | — |
| 2019-11-19 | $7.20 | $7.20 | 229 | — | — |
| 2019-11-18 | $7.20 | $7.20 | 860 | — | — |
| 2019-11-15 | $7.20 | $7.20 | 2,365 | — | — |
| 2019-11-14 | $9.00 | $9.00 | 421 | — | — |
| 2019-11-13 | $9.00 | $9.00 | 687 | — | — |
| 2019-11-12 | $9.00 | $9.00 | 1,514 | — | — |
| 2019-11-11 | $9.00 | $9.00 | 1,220 | — | — |
| 2019-11-08 | $9.00 | $9.00 | 1,069 | — | — |
| 2019-11-07 | $9.00 | $9.00 | 1,108 | — | — |
| 2019-11-06 | $7.20 | $7.20 | 1,410 | — | — |
| 2019-11-05 | $7.20 | $7.20 | 1,796 | — | — |
| 2019-11-04 | $7.20 | $7.20 | 5,733 | — | — |
| 2019-11-01 | $9.00 | $9.00 | 1,047 | — | — |
| 2019-10-31 | $9.00 | $9.00 | 1,320 | — | — |
| 2019-10-30 | $9.00 | $9.00 | 1,108 | — | — |
| 2019-10-29 | $9.00 | $9.00 | 1,306 | — | — |
| 2019-10-28 | $9.00 | $9.00 | 2,469 | — | — |
| 2019-10-25 | $9.00 | $9.00 | 3,638 | — | — |
| 2019-10-24 | $9.00 | $9.00 | 1,115 | — | — |
| 2019-10-23 | $10.80 | $10.80 | 2,305 | — | — |
| 2019-10-22 | $10.80 | $10.80 | 250 | — | — |
| 2019-10-21 | $10.80 | $10.80 | 1,367 | — | — |
| 2019-10-18 | $10.80 | $10.80 | 403 | — | — |
| 2019-10-17 | $9.00 | $9.00 | 1,023 | — | — |
| 2019-10-16 | $9.00 | $9.00 | 324 | — | — |
| 2019-10-15 | $9.00 | $9.00 | 1,916 | — | — |
| 2019-10-14 | $9.00 | $9.00 | 762 | — | — |
| 2019-10-11 | $10.80 | $10.80 | 633 | — | — |
| 2019-10-10 | $9.00 | $9.00 | 766 | — | — |
| 2019-10-09 | $9.00 | $9.00 | 788 | — | — |
| 2019-10-08 | $9.00 | $9.00 | 649 | — | — |
| 2019-10-07 | $9.00 | $9.00 | 171 | — | — |
| 2019-10-04 | $9.00 | $9.00 | 4,300 | — | — |
| 2019-10-03 | $10.80 | $10.80 | 680 | — | — |
| 2019-10-02 | $10.80 | $10.80 | 946 | — | — |
| 2019-10-01 | $10.80 | $10.80 | 2,928 | — | — |
| 2019-09-30 | $10.80 | $10.80 | 1,186 | — | — |
| 2019-09-27 | $10.80 | $10.80 | 654 | — | — |
| 2019-09-26 | $10.80 | $10.80 | 1,001 | — | — |
| 2019-09-25 | $10.80 | $10.80 | 1,374 | — | — |
| 2019-09-24 | $10.80 | $10.80 | 513 | — | — |
| 2019-09-23 | $10.80 | $10.80 | 1,756 | — | — |
| 2019-09-20 | $10.80 | $10.80 | 1,226 | — | — |
| 2019-09-19 | $10.80 | $10.80 | 3,332 | — | — |
| 2019-09-18 | $10.80 | $10.80 | 2,396 | — | — |
| 2019-09-17 | $10.80 | $10.80 | 1,163 | — | — |
| 2019-09-16 | $10.80 | $10.80 | 368 | — | — |
| 2019-09-13 | $10.80 | $10.80 | 2,104 | — | — |
| 2019-09-12 | $10.80 | $10.80 | 2,415 | — | — |
| 2019-09-11 | $10.80 | $10.80 | 538 | — | — |
| 2019-09-10 | $10.80 | $10.80 | 749 | — | — |
| 2019-09-09 | $10.80 | $10.80 | 2,368 | — | — |
| 2019-09-06 | $10.80 | $10.80 | 1,144 | — | — |
| 2019-09-05 | $12.60 | $12.60 | 2,448 | — | — |
| 2019-09-04 | $12.60 | $12.60 | 1,964 | — | — |
| 2019-09-03 | $10.80 | $10.80 | 3,001 | — | — |
| 2019-08-30 | $10.80 | $10.80 | 1,044 | — | — |
| 2019-08-29 | $10.80 | $10.80 | 2,674 | — | — |
| 2019-08-28 | $10.80 | $10.80 | 3,044 | — | — |
| 2019-08-27 | $10.80 | $10.80 | 4,009 | — | — |
| 2019-08-26 | $9.00 | $9.00 | 9,437 | — | — |
| 2019-08-23 | $10.80 | $10.80 | 3,501 | — | — |
| 2019-08-22 | $10.80 | $10.80 | 8,820 | — | — |
| 2019-08-21 | $12.60 | $12.60 | 18,128 | — | — |
| 2019-08-20 | $9.00 | $9.00 | 3,121 | — | — |
| 2019-08-19 | $9.00 | $9.00 | 1,662 | — | — |
| 2019-08-16 | $9.00 | $9.00 | 1,777 | — | — |
| 2019-08-15 | $9.00 | $9.00 | 1,677 | — | — |
| 2019-08-14 | $9.00 | $9.00 | 1,161 | — | — |
| 2019-08-13 | $9.00 | $9.00 | 1,925 | — | — |
| 2019-08-12 | $9.00 | $9.00 | 858 | — | — |
| 2019-08-09 | $9.00 | $9.00 | 533 | — | — |
| 2019-08-08 | $9.00 | $9.00 | 926 | — | — |
| 2019-08-07 | $9.00 | $9.00 | 4,352 | — | — |
| 2019-08-06 | $9.00 | $9.00 | 3,987 | — | — |
| 2019-08-05 | $9.00 | $9.00 | 4,536 | — | — |
| 2019-08-02 | $9.00 | $9.00 | 3,783 | — | — |
| 2019-08-01 | $9.00 | $9.00 | 3,943 | — | — |
| 2019-07-31 | $10.80 | $10.80 | 802 | — | — |
| 2019-07-30 | $10.80 | $10.80 | 2,954 | — | — |
| 2019-07-29 | $10.80 | $10.80 | 2,271 | — | — |
| 2019-07-26 | $10.80 | $10.80 | 1,026 | — | — |
| 2019-07-25 | $10.80 | $10.80 | 2,085 | — | — |
| 2019-07-24 | $10.80 | $10.80 | 3,744 | — | — |
| 2019-07-23 | $10.80 | $10.80 | 4,600 | — | — |
| 2019-07-22 | $10.80 | $10.80 | 6,027 | — | — |
| 2019-07-19 | $10.80 | $10.80 | 3,585 | — | — |
| 2019-07-18 | $10.80 | $10.80 | 3,491 | — | — |
| 2019-07-17 | $10.80 | $10.80 | 3,835 | — | — |
| 2019-07-16 | $9.00 | $9.00 | 2,288 | — | — |
| 2019-07-15 | $9.00 | $9.00 | 2,577 | — | — |
| 2019-07-12 | $9.00 | $9.00 | 1,282 | — | — |
| 2019-07-11 | $9.00 | $9.00 | 1,717 | — | — |
| 2019-07-10 | $9.00 | $9.00 | 1,221 | — | — |
| 2019-07-09 | $9.00 | $9.00 | 4,833 | — | — |
| 2019-07-08 | $9.00 | $9.00 | 1,476 | — | — |
| 2019-07-05 | $9.00 | $9.00 | 1,423 | — | — |
| 2019-07-03 | $10.80 | $10.80 | 1,633 | — | — |
| 2019-07-02 | $10.80 | $10.80 | 1,764 | — | — |
| 2019-07-01 | $10.80 | $10.80 | 4,627 | — | — |
| 2019-06-28 | $10.80 | $10.80 | 3,147 | — | — |
| 2019-06-27 | $9.00 | $9.00 | 5,883 | — | — |
| 2019-06-26 | $10.80 | $10.80 | 13,896 | — | — |
| 2019-06-25 | $10.80 | $10.80 | 7,302 | — | — |
| 2019-06-24 | $9.00 | $9.00 | 6,461 | — | — |
| 2019-06-21 | $7.20 | $7.20 | 3,780 | — | — |
| 2019-06-20 | $9.00 | $9.00 | 18,302 | — | — |
| 2019-06-19 | $7.20 | $7.20 | 6,517 | — | — |
| 2019-06-18 | $7.20 | $7.20 | 7,488 | — | — |
| 2019-06-17 | $5.40 | $5.40 | 2,030 | — | — |
| 2019-06-14 | $5.40 | $5.40 | 1,006 | — | — |
| 2019-06-13 | $5.40 | $5.40 | 2,454 | — | — |
| 2019-06-12 | $5.40 | $5.40 | 3,157 | — | — |
| 2019-06-11 | $5.40 | $5.40 | 4,655 | — | — |
| 2019-06-10 | $5.40 | $5.40 | 3,205 | — | — |
| 2019-06-07 | $5.40 | $5.40 | 3,312 | — | — |
| 2019-06-06 | $5.40 | $5.40 | 4,272 | — | — |
| 2019-06-05 | $5.40 | $5.40 | 12,754 | — | — |
| 2019-06-04 | $7.20 | $7.20 | 15,894 | — | — |
| 2019-06-03 | $5.40 | $5.40 | 19,463 | — | — |
| 2019-05-31 | $5.40 | $5.40 | 1,985 | — | — |
| 2019-05-30 | $5.40 | $5.40 | 1,129 | — | — |
| 2019-05-29 | $3.60 | $3.60 | 1,534 | — | — |
| 2019-05-28 | $3.60 | $3.60 | 928 | — | — |
| 2019-05-24 | $3.60 | $3.60 | 923 | — | — |
| 2019-05-23 | $5.40 | $5.40 | 2,217 | — | — |
| 2019-05-22 | $3.60 | $3.60 | 281 | — | — |
| 2019-05-21 | $3.60 | $3.60 | 1,025 | — | — |
| 2019-05-20 | $5.40 | $5.40 | 1,222 | — | — |
| 2019-05-17 | $5.40 | $5.40 | 419 | — | — |
| 2019-05-16 | $3.60 | $3.60 | 366 | — | — |
| 2019-05-15 | $5.40 | $5.40 | 668 | — | — |
| 2019-05-14 | $5.40 | $5.40 | 4,242 | — | — |
| 2019-05-13 | $3.60 | $3.60 | 4,145 | — | — |
| 2019-05-10 | $3.60 | $3.60 | 1,662 | — | — |
| 2019-05-09 | $5.40 | $5.40 | 846 | — | — |
| 2019-05-08 | $3.60 | $3.60 | 523 | — | — |
| 2019-05-07 | $3.60 | $3.60 | 1,104 | — | — |
| 2019-05-06 | $5.40 | $5.40 | 7,837 | — | — |
| 2019-05-03 | $5.40 | $5.40 | 2,768 | — | — |
| 2019-05-02 | $3.60 | $3.60 | 773 | — | — |
| 2019-05-01 | $5.40 | $5.40 | 586 | — | — |
| 2019-04-30 | $3.60 | $3.60 | 1,012 | — | — |
| 2019-04-29 | $3.60 | $3.60 | 2,302 | — | — |
| 2019-04-26 | $5.40 | $5.40 | 6,181 | — | — |
| 2019-04-25 | $5.40 | $5.40 | 4,062 | — | — |
| 2019-04-24 | $5.40 | $5.40 | 5,641 | — | — |
| 2019-04-23 | $5.40 | $5.40 | 7,109 | — | — |
| 2019-04-22 | $5.40 | $5.40 | 1,012 | — | — |
| 2019-04-18 | $3.60 | $3.60 | 2,254 | — | — |
| 2019-04-17 | $5.40 | $5.40 | 1,150 | — | — |
| 2019-04-16 | $5.40 | $5.40 | 223 | — | — |
| 2019-04-15 | $5.40 | $5.40 | 1,644 | — | — |
| 2019-04-12 | $5.40 | $5.40 | 3,000 | — | — |
| 2019-04-11 | $5.40 | $5.40 | 2,363 | — | — |
| 2019-04-10 | $5.40 | $5.40 | 3,250 | — | — |
| 2019-04-09 | $3.60 | $3.60 | 1,528 | — | — |
| 2019-04-08 | $3.60 | $3.60 | 3,138 | — | — |
| 2019-04-05 | $5.40 | $5.40 | 160 | — | — |
| 2019-04-04 | $5.40 | $5.40 | 1,704 | — | — |
| 2019-04-03 | $5.40 | $5.40 | 1,800 | — | — |
| 2019-04-02 | $5.40 | $5.40 | 1,491 | — | — |
| 2019-04-01 | $5.40 | $5.40 | 3,191 | — | — |
| 2019-03-29 | $5.40 | $5.40 | 2,647 | — | — |
| 2019-03-28 | $5.40 | $5.40 | 3,510 | — | — |
| 2019-03-27 | $5.40 | $5.40 | 2,340 | — | — |
| 2019-03-26 | $5.40 | $5.40 | 1,588 | — | — |
| 2019-03-25 | $5.40 | $5.40 | 1,800 | — | — |
| 2019-03-22 | $5.40 | $5.40 | 3,570 | — | — |
| 2019-03-21 | $5.40 | $5.40 | 2,073 | — | — |
| 2019-03-20 | $5.40 | $5.40 | 4,225 | — | — |
| 2019-03-19 | $5.40 | $5.40 | 3,263 | — | — |
| 2019-03-18 | $7.20 | $7.20 | 1,925 | — | — |
| 2019-03-15 | $7.20 | $7.20 | 7,864 | — | — |
| 2019-03-14 | $7.20 | $7.20 | 2,452 | — | — |
| 2019-03-13 | $5.40 | $5.40 | 4,473 | — | — |
| 2019-03-12 | $7.20 | $7.20 | 9,073 | — | — |
| 2019-03-11 | $5.40 | $5.40 | 9,253 | — | — |
| 2019-03-08 | $5.40 | $5.40 | 3,942 | — | — |
| 2019-03-07 | $5.40 | $5.40 | 3,110 | — | — |
| 2019-03-06 | $5.40 | $5.40 | 3,658 | — | — |
| 2019-03-05 | $5.40 | $5.40 | 13,960 | — | — |
| 2019-03-04 | $3.60 | $3.60 | 8,978 | — | — |
| 2019-03-01 | $5.40 | $5.40 | 5,366 | — | — |
| 2019-02-28 | $3.60 | $3.60 | 2,789 | — | — |
| 2019-02-27 | $3.60 | $3.60 | 144 | — | — |
| 2019-02-26 | $3.60 | $3.60 | 1,422 | — | — |
| 2019-02-25 | $3.60 | $3.60 | 4,164 | — | — |
| 2019-02-22 | $3.60 | $3.60 | 3,698 | — | — |
| 2019-02-21 | $3.60 | $3.60 | 3,132 | — | — |
| 2019-02-20 | $3.60 | $3.60 | 1,276 | — | — |
| 2019-02-19 | $3.60 | $3.60 | 5,798 | — | — |
| 2019-02-15 | $3.60 | $3.60 | 14,579 | — | — |
| 2019-02-14 | $3.60 | $3.60 | 942 | — | — |
| 2019-02-13 | $3.60 | $3.60 | 3,460 | — | — |
| 2019-02-12 | $3.60 | $3.60 | 3,233 | — | — |
| 2019-02-11 | $3.60 | $3.60 | 590 | — | — |
| 2019-02-08 | $3.60 | $3.60 | 10,061 | — | — |
| 2019-02-07 | $3.60 | $3.60 | 913 | — | — |
| 2019-02-06 | $3.60 | $3.60 | 2,181 | — | — |
| 2019-02-05 | $3.60 | $3.60 | 19,105 | — | — |
| 2019-02-04 | $1.80 | $1.80 | 3,111 | — | — |
| 2019-02-01 | $1.80 | $1.80 | 1,788 | — | — |
| 2019-01-31 | $1.80 | $1.80 | 1,526 | — | — |
| 2019-01-30 | $1.80 | $1.80 | 1,178 | — | — |
| 2019-01-29 | $1.80 | $1.80 | 6,705 | — | — |
| 2019-01-28 | $1.80 | $1.80 | 9,520 | — | — |
| 2019-01-25 | $1.80 | $1.80 | 5,478 | — | — |
| 2019-01-24 | $1.80 | $1.80 | 1,242 | — | — |
| 2019-01-23 | $1.80 | $1.80 | 833 | — | — |
| 2019-01-22 | $1.80 | $1.80 | 1,805 | — | — |
| 2019-01-18 | $1.80 | $1.80 | 24 | — | — |
| 2019-01-17 | $1.80 | $1.80 | 1,843 | — | — |
| 2019-01-16 | $1.80 | $1.80 | 4,663 | — | — |
| 2019-01-15 | $1.80 | $1.80 | 3,289 | — | — |
| 2019-01-14 | $1.80 | $1.80 | 3,477 | — | — |
| 2019-01-11 | $1.80 | $1.80 | 1,935 | — | — |
| 2019-01-10 | $1.80 | $1.80 | 2,074 | — | — |
| 2019-01-09 | $1.80 | $1.80 | 6,074 | — | — |
| 2019-01-08 | $1.80 | $1.80 | 6,868 | — | — |
| 2019-01-07 | $1.80 | $1.80 | 1,839 | — | — |
| 2019-01-04 | $1.80 | $1.80 | 3,700 | — | — |
| 2019-01-03 | $1.80 | $1.80 | 788 | — | — |
| 2019-01-02 | $1.80 | $1.80 | 141 | — | — |