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
- 1998-09-25 to 2026-09-02
- 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 | $4.00 | $4.00 | 41,900 | — | — |
| 2019-12-30 | $3.68 | $3.68 | 31,600 | — | — |
| 2019-12-27 | $3.70 | $3.70 | 28,200 | — | — |
| 2019-12-26 | $3.64 | $3.64 | 23,700 | — | — |
| 2019-12-24 | $3.77 | $3.77 | 7,200 | — | — |
| 2019-12-23 | $3.78 | $3.78 | 89,200 | — | — |
| 2019-12-20 | $3.58 | $3.58 | 31,400 | — | — |
| 2019-12-19 | $3.57 | $3.57 | 77,700 | — | — |
| 2019-12-18 | $3.63 | $3.63 | 39,700 | — | — |
| 2019-12-17 | $3.76 | $3.76 | 49,700 | — | — |
| 2019-12-16 | $3.71 | $3.71 | 25,000 | — | — |
| 2019-12-13 | $3.79 | $3.79 | 72,500 | — | — |
| 2019-12-12 | $3.88 | $3.88 | 59,400 | — | — |
| 2019-12-11 | $3.89 | $3.89 | 4,700 | — | — |
| 2019-12-10 | $3.87 | $3.87 | 7,100 | — | — |
| 2019-12-09 | $3.82 | $3.82 | 27,900 | — | — |
| 2019-12-06 | $3.85 | $3.85 | 18,600 | — | — |
| 2019-12-05 | $3.91 | $3.91 | 8,700 | — | — |
| 2019-12-04 | $3.81 | $3.81 | 51,200 | — | — |
| 2019-12-03 | $3.81 | $3.81 | 39,200 | — | — |
| 2019-12-02 | $3.94 | $3.94 | 56,400 | — | — |
| 2019-11-29 | $3.88 | $3.88 | 32,100 | — | — |
| 2019-11-27 | $3.68 | $3.68 | 222,400 | — | — |
| 2019-11-26 | $4.00 | $4.00 | 28,900 | — | — |
| 2019-11-25 | $4.12 | $4.12 | 13,900 | — | — |
| 2019-11-22 | $4.19 | $4.19 | 15,900 | — | — |
| 2019-11-21 | $4.21 | $4.21 | 25,700 | — | — |
| 2019-11-20 | $4.24 | $4.24 | 28,500 | — | — |
| 2019-11-19 | $4.21 | $4.21 | 24,400 | — | — |
| 2019-11-18 | $4.26 | $4.26 | 45,400 | — | — |
| 2019-11-15 | $4.39 | $4.39 | 19,600 | — | — |
| 2019-11-14 | $4.49 | $4.49 | 35,900 | — | — |
| 2019-11-13 | $4.44 | $4.44 | 103,900 | — | — |
| 2019-11-12 | $4.73 | $4.73 | 260,900 | — | — |
| 2019-11-11 | $5.70 | $5.70 | 31,200 | — | — |
| 2019-11-08 | $5.68 | $5.68 | 28,500 | — | — |
| 2019-11-07 | $5.63 | $5.63 | 43,800 | — | — |
| 2019-11-06 | $5.63 | $5.63 | 59,100 | — | — |
| 2019-11-05 | $5.62 | $5.62 | 128,000 | — | — |
| 2019-11-04 | $5.26 | $5.26 | 21,000 | — | — |
| 2019-11-01 | $5.36 | $5.36 | 21,000 | — | — |
| 2019-10-31 | $5.24 | $5.24 | 16,700 | — | — |
| 2019-10-30 | $5.17 | $5.17 | 4,100 | — | — |
| 2019-10-29 | $5.07 | $5.07 | 8,600 | — | — |
| 2019-10-28 | $5.13 | $5.13 | 13,100 | — | — |
| 2019-10-25 | $5.09 | $5.09 | 30,900 | — | — |
| 2019-10-24 | $5.09 | $5.09 | 16,600 | — | — |
| 2019-10-23 | $5.24 | $5.24 | 25,900 | — | — |
| 2019-10-22 | $5.28 | $5.28 | 17,400 | — | — |
| 2019-10-21 | $5.22 | $5.22 | 7,600 | — | — |
| 2019-10-18 | $5.30 | $5.30 | 20,500 | — | — |
| 2019-10-17 | $5.24 | $5.24 | 7,400 | — | — |
| 2019-10-16 | $5.29 | $5.29 | 3,600 | — | — |
| 2019-10-15 | $5.38 | $5.38 | 22,800 | — | — |
| 2019-10-14 | $5.25 | $5.25 | 3,900 | — | — |
| 2019-10-11 | $5.29 | $5.29 | 9,500 | — | — |
| 2019-10-10 | $5.29 | $5.29 | 37,200 | — | — |
| 2019-10-09 | $5.32 | $5.32 | 10,500 | — | — |
| 2019-10-08 | $5.50 | $5.50 | 12,900 | — | — |
| 2019-10-07 | $5.48 | $5.48 | 4,400 | — | — |
| 2019-10-04 | $5.50 | $5.50 | 14,000 | — | — |
| 2019-10-03 | $5.50 | $5.50 | 18,700 | — | — |
| 2019-10-02 | $5.45 | $5.45 | 24,000 | — | — |
| 2019-10-01 | $5.66 | $5.66 | 28,200 | — | — |
| 2019-09-30 | $5.64 | $5.64 | 16,000 | — | — |
| 2019-09-27 | $5.38 | $5.38 | 20,700 | — | — |
| 2019-09-26 | $5.34 | $5.34 | 16,200 | — | — |
| 2019-09-25 | $5.27 | $5.27 | 15,900 | — | — |
| 2019-09-24 | $5.25 | $5.25 | 63,100 | — | — |
| 2019-09-23 | $5.80 | $5.80 | 184,000 | — | — |
| 2019-09-20 | $5.69 | $5.69 | 51,600 | — | — |
| 2019-09-19 | $5.27 | $5.27 | 10,000 | — | — |
| 2019-09-18 | $5.20 | $5.20 | 11,000 | — | — |
| 2019-09-17 | $5.19 | $5.19 | 22,800 | — | — |
| 2019-09-16 | $5.28 | $5.28 | 27,800 | — | — |
| 2019-09-13 | $5.28 | $5.28 | 7,900 | — | — |
| 2019-09-12 | $5.21 | $5.21 | 35,000 | — | — |
| 2019-09-11 | $5.10 | $5.10 | 7,000 | — | — |
| 2019-09-10 | $5.01 | $5.01 | 6,400 | — | — |
| 2019-09-09 | $5.03 | $5.03 | 13,900 | — | — |
| 2019-09-06 | $5.19 | $5.19 | 900 | — | — |
| 2019-09-05 | $5.34 | $5.34 | 5,600 | — | — |
| 2019-09-04 | $5.20 | $5.20 | 11,400 | — | — |
| 2019-09-03 | $5.13 | $5.13 | 12,800 | — | — |
| 2019-08-30 | $5.03 | $5.03 | 27,300 | — | — |
| 2019-08-29 | $5.13 | $5.13 | 6,400 | — | — |
| 2019-08-28 | $5.20 | $5.20 | 8,200 | — | — |
| 2019-08-27 | $5.39 | $5.39 | 6,900 | — | — |
| 2019-08-26 | $5.58 | $5.58 | 2,700 | — | — |
| 2019-08-23 | $5.71 | $5.71 | 500 | — | — |
| 2019-08-22 | $5.69 | $5.69 | 28,100 | — | — |
| 2019-08-21 | $5.75 | $5.75 | 10,900 | — | — |
| 2019-08-20 | $5.65 | $5.65 | 14,000 | — | — |
| 2019-08-19 | $5.67 | $5.67 | 16,800 | — | — |
| 2019-08-16 | $5.80 | $5.80 | 6,800 | — | — |
| 2019-08-15 | $5.74 | $5.74 | 14,400 | — | — |
| 2019-08-14 | $5.90 | $5.90 | 7,800 | — | — |
| 2019-08-13 | $5.81 | $5.81 | 10,400 | — | — |
| 2019-08-12 | $5.75 | $5.75 | 8,300 | — | — |
| 2019-08-09 | $6.02 | $6.02 | 11,200 | — | — |
| 2019-08-08 | $5.79 | $5.79 | 9,500 | — | — |
| 2019-08-07 | $5.96 | $5.96 | 8,900 | — | — |
| 2019-08-06 | $5.82 | $5.82 | 24,700 | — | — |
| 2019-08-05 | $5.84 | $5.84 | 27,800 | — | — |
| 2019-08-02 | $6.00 | $6.00 | 14,000 | — | — |
| 2019-08-01 | $6.04 | $6.04 | 15,800 | — | — |
| 2019-07-31 | $6.00 | $6.00 | 16,000 | — | — |
| 2019-07-30 | $6.01 | $6.01 | 10,000 | — | — |
| 2019-07-29 | $5.90 | $5.90 | 41,500 | — | — |
| 2019-07-26 | $5.85 | $5.85 | 9,500 | — | — |
| 2019-07-25 | $5.88 | $5.88 | 3,200 | — | — |
| 2019-07-24 | $5.84 | $5.84 | 6,000 | — | — |
| 2019-07-23 | $5.85 | $5.85 | 19,700 | — | — |
| 2019-07-22 | $5.62 | $5.62 | 31,300 | — | — |
| 2019-07-19 | $5.79 | $5.79 | 31,400 | — | — |
| 2019-07-18 | $5.73 | $5.73 | 6,100 | — | — |
| 2019-07-17 | $5.71 | $5.71 | 17,200 | — | — |
| 2019-07-16 | $5.79 | $5.79 | 13,400 | — | — |
| 2019-07-15 | $5.63 | $5.63 | 10,900 | — | — |
| 2019-07-12 | $5.60 | $5.60 | 8,900 | — | — |
| 2019-07-11 | $5.61 | $5.61 | 17,300 | — | — |
| 2019-07-10 | $5.55 | $5.55 | 12,900 | — | — |
| 2019-07-09 | $5.63 | $5.63 | 42,700 | — | — |
| 2019-07-08 | $5.60 | $5.60 | 8,900 | — | — |
| 2019-07-05 | $5.72 | $5.72 | 11,000 | — | — |
| 2019-07-03 | $5.71 | $5.71 | 10,100 | — | — |
| 2019-07-02 | $5.65 | $5.65 | 25,300 | — | — |
| 2019-07-01 | $5.80 | $5.80 | 22,600 | — | — |
| 2019-06-28 | $5.59 | $5.59 | 11,400 | — | — |
| 2019-06-27 | $5.56 | $5.56 | 17,600 | — | — |
| 2019-06-26 | $5.65 | $5.65 | 18,400 | — | — |
| 2019-06-25 | $5.56 | $5.56 | 6,100 | — | — |
| 2019-06-24 | $5.55 | $5.55 | 10,000 | — | — |
| 2019-06-21 | $5.63 | $5.63 | 47,200 | — | — |
| 2019-06-20 | $5.98 | $5.98 | 15,000 | — | — |
| 2019-06-19 | $5.95 | $5.95 | 3,000 | — | — |
| 2019-06-18 | $5.85 | $5.85 | 10,800 | — | — |
| 2019-06-17 | $6.00 | $6.00 | 6,900 | — | — |
| 2019-06-14 | $6.01 | $6.01 | 10,700 | — | — |
| 2019-06-13 | $5.91 | $5.91 | 11,000 | — | — |
| 2019-06-12 | $5.77 | $5.77 | 12,600 | — | — |
| 2019-06-11 | $5.92 | $5.92 | 19,000 | — | — |
| 2019-06-10 | $5.81 | $5.81 | 16,800 | — | — |
| 2019-06-07 | $6.04 | $6.04 | 13,400 | — | — |
| 2019-06-06 | $6.18 | $6.18 | 11,300 | — | — |
| 2019-06-05 | $6.42 | $6.42 | 30,100 | — | — |
| 2019-06-04 | $6.58 | $6.58 | 25,100 | — | — |
| 2019-06-03 | $6.20 | $6.20 | 46,400 | — | — |
| 2019-05-31 | $5.88 | $5.88 | 41,900 | — | — |
| 2019-05-30 | $5.29 | $5.29 | 46,400 | — | — |
| 2019-05-29 | $5.18 | $5.18 | 81,200 | — | — |
| 2019-05-28 | $5.42 | $5.42 | 32,400 | — | — |
| 2019-05-24 | $5.81 | $5.81 | 44,700 | — | — |
| 2019-05-23 | $5.83 | $5.83 | 43,500 | — | — |
| 2019-05-22 | $6.02 | $6.02 | 52,600 | — | — |
| 2019-05-21 | $6.20 | $6.20 | 69,500 | — | — |
| 2019-05-20 | $6.63 | $6.63 | 34,300 | — | — |
| 2019-05-17 | $6.99 | $6.99 | 10,400 | — | — |
| 2019-05-16 | $7.10 | $7.10 | 12,600 | — | — |
| 2019-05-15 | $7.07 | $7.07 | 12,400 | — | — |
| 2019-05-14 | $7.12 | $7.12 | 48,900 | — | — |
| 2019-05-13 | $6.92 | $6.92 | 20,500 | — | — |
| 2019-05-10 | $7.18 | $7.18 | 18,000 | — | — |
| 2019-05-09 | $6.92 | $6.92 | 11,400 | — | — |
| 2019-05-08 | $6.91 | $6.91 | 56,100 | — | — |
| 2019-05-07 | $7.32 | $7.32 | 7,900 | — | — |
| 2019-05-06 | $7.23 | $7.23 | 28,800 | — | — |
| 2019-05-03 | $7.50 | $7.50 | 65,200 | — | — |
| 2019-05-02 | $7.40 | $7.40 | 7,300 | — | — |
| 2019-05-01 | $7.33 | $7.33 | 11,400 | — | — |
| 2019-04-30 | $7.26 | $7.26 | 42,800 | — | — |
| 2019-04-29 | $7.35 | $7.35 | 22,200 | — | — |
| 2019-04-26 | $7.35 | $7.35 | 21,400 | — | — |
| 2019-04-25 | $7.00 | $7.00 | 8,700 | — | — |
| 2019-04-24 | $6.99 | $6.99 | 68,500 | — | — |
| 2019-04-23 | $7.02 | $7.02 | 18,700 | — | — |
| 2019-04-22 | $6.74 | $6.74 | 17,900 | — | — |
| 2019-04-18 | $6.55 | $6.55 | 11,500 | — | — |
| 2019-04-17 | $6.57 | $6.57 | 18,500 | — | — |
| 2019-04-16 | $6.83 | $6.83 | 8,100 | — | — |
| 2019-04-15 | $6.65 | $6.65 | 16,600 | — | — |
| 2019-04-12 | $6.92 | $6.92 | 13,300 | — | — |
| 2019-04-11 | $6.76 | $6.76 | 26,600 | — | — |
| 2019-04-10 | $6.90 | $6.90 | 24,600 | — | — |
| 2019-04-09 | $6.84 | $6.84 | 15,700 | — | — |
| 2019-04-08 | $6.66 | $6.66 | 85,400 | — | — |
| 2019-04-05 | $6.81 | $6.81 | 31,200 | — | — |
| 2019-04-04 | $6.69 | $6.69 | 50,500 | — | — |
| 2019-04-03 | $6.04 | $6.04 | 46,800 | — | — |
| 2019-04-02 | $6.51 | $6.51 | 20,900 | — | — |
| 2019-04-01 | $6.47 | $6.47 | 32,900 | — | — |
| 2019-03-29 | $6.51 | $6.51 | 27,300 | — | — |
| 2019-03-28 | $6.43 | $6.43 | 30,400 | — | — |
| 2019-03-27 | $6.52 | $6.52 | 25,600 | — | — |
| 2019-03-26 | $6.42 | $6.42 | 29,100 | — | — |
| 2019-03-25 | $6.66 | $6.66 | 76,000 | — | — |
| 2019-03-22 | $7.35 | $7.35 | 16,800 | — | — |
| 2019-03-21 | $7.66 | $7.66 | 42,700 | — | — |
| 2019-03-20 | $7.71 | $7.71 | 30,700 | — | — |
| 2019-03-19 | $7.56 | $7.56 | 34,500 | — | — |
| 2019-03-18 | $7.41 | $7.41 | 49,100 | — | — |
| 2019-03-15 | $7.65 | $7.65 | 59,400 | — | — |
| 2019-03-14 | $7.82 | $7.82 | 38,900 | — | — |
| 2019-03-13 | $7.84 | $7.84 | 34,000 | — | — |
| 2019-03-12 | $7.90 | $7.90 | 25,700 | — | — |
| 2019-03-11 | $8.03 | $8.03 | 59,200 | — | — |
| 2019-03-08 | $7.88 | $7.88 | 54,700 | — | — |
| 2019-03-07 | $7.54 | $7.54 | 84,900 | — | — |
| 2019-03-06 | $7.91 | $7.91 | 76,600 | — | — |
| 2019-03-05 | $8.02 | $8.02 | 154,000 | — | — |
| 2019-03-04 | $7.95 | $7.95 | 181,500 | — | — |
| 2019-03-01 | $8.02 | $8.02 | 84,000 | — | — |
| 2019-02-28 | $8.11 | $8.11 | 133,100 | — | — |
| 2019-02-27 | $7.95 | $7.95 | 252,600 | — | — |
| 2019-02-26 | $7.42 | $7.42 | 223,900 | — | — |
| 2019-02-25 | $7.33 | $7.33 | 294,100 | — | — |
| 2019-02-22 | $7.14 | $7.14 | 92,200 | — | — |
| 2019-02-21 | $6.97 | $6.97 | 153,400 | — | — |
| 2019-02-20 | $6.87 | $6.87 | 42,700 | — | — |
| 2019-02-19 | $6.79 | $6.79 | 40,000 | — | — |
| 2019-02-15 | $6.70 | $6.70 | 62,600 | — | — |
| 2019-02-14 | $6.50 | $6.50 | 101,700 | — | — |
| 2019-02-13 | $6.80 | $6.80 | 113,700 | — | — |
| 2019-02-12 | $6.91 | $6.91 | 67,300 | — | — |
| 2019-02-11 | $6.55 | $6.55 | 24,300 | — | — |
| 2019-02-08 | $6.44 | $6.44 | 59,900 | — | — |
| 2019-02-07 | $6.39 | $6.39 | 34,900 | — | — |
| 2019-02-06 | $6.70 | $6.70 | 13,000 | — | — |
| 2019-02-05 | $6.82 | $6.82 | 36,900 | — | — |
| 2019-02-04 | $6.76 | $6.76 | 23,700 | — | — |
| 2019-02-01 | $6.80 | $6.80 | 33,900 | — | — |
| 2019-01-31 | $6.71 | $6.71 | 47,200 | — | — |
| 2019-01-30 | $6.80 | $6.80 | 44,600 | — | — |
| 2019-01-29 | $6.59 | $6.59 | 20,800 | — | — |
| 2019-01-28 | $6.55 | $6.55 | 51,300 | — | — |
| 2019-01-25 | $6.65 | $6.65 | 21,800 | — | — |
| 2019-01-24 | $6.86 | $6.86 | 18,000 | — | — |
| 2019-01-23 | $6.72 | $6.72 | 34,000 | — | — |
| 2019-01-22 | $6.80 | $6.80 | 78,600 | — | — |
| 2019-01-18 | $7.17 | $7.17 | 12,700 | — | — |
| 2019-01-17 | $7.22 | $7.22 | 16,300 | — | — |
| 2019-01-16 | $7.21 | $7.21 | 43,100 | — | — |
| 2019-01-15 | $7.33 | $7.33 | 41,000 | — | — |
| 2019-01-14 | $7.49 | $7.49 | 84,400 | — | — |
| 2019-01-11 | $7.39 | $7.39 | 78,700 | — | — |
| 2019-01-10 | $7.25 | $7.25 | 48,000 | — | — |
| 2019-01-09 | $7.22 | $7.22 | 66,600 | — | — |
| 2019-01-08 | $6.83 | $6.83 | 45,800 | — | — |
| 2019-01-07 | $6.91 | $6.91 | 62,200 | — | — |
| 2019-01-04 | $6.52 | $6.52 | 39,700 | — | — |
| 2019-01-03 | $6.10 | $6.10 | 37,900 | — | — |
| 2019-01-02 | $6.30 | $6.30 | 53,000 | — | — |