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
- 2008-06-25 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 | $5.94 | $6.28 | 44,033 | — | — |
| 2019-12-30 | $5.82 | $6.15 | 81,767 | — | — |
| 2019-12-27 | $5.58 | $5.90 | 27,467 | — | — |
| 2019-12-26 | $5.79 | $6.12 | 14,067 | — | — |
| 2019-12-24 | $5.61 | $5.93 | 40,633 | — | — |
| 2019-12-23 | $5.10 | $5.39 | 63,667 | — | — |
| 2019-12-20 | $5.16 | $5.46 | 61,467 | — | — |
| 2019-12-19 | $5.34 | $5.65 | 23,633 | — | — |
| 2019-12-18 | $5.10 | $5.39 | 102,867 | — | — |
| 2019-12-17 | $5.13 | $5.42 | 66,500 | — | — |
| 2019-12-16 | $5.37 | $5.68 | 47,733 | — | — |
| 2019-12-13 | $5.73 | $6.06 | 48,433 | — | — |
| 2019-12-12 | $5.70 | $6.03 | 28,167 | — | — |
| 2019-12-11 | $5.55 | $5.87 | 9,200 | — | — |
| 2019-12-10 | $5.37 | $5.68 | 3,733 | — | — |
| 2019-12-09 | $5.25 | $5.55 | 5,767 | — | — |
| 2019-12-06 | $5.40 | $5.71 | 50,667 | — | — |
| 2019-12-05 | $5.70 | $6.03 | 8,267 | — | — |
| 2019-12-04 | $5.61 | $5.93 | 56,633 | — | — |
| 2019-12-03 | $6.00 | $6.34 | 6,233 | — | — |
| 2019-12-02 | $5.97 | $6.31 | 14,100 | — | — |
| 2019-11-29 | $5.79 | $6.12 | 9,667 | — | — |
| 2019-11-27 | $5.76 | $6.09 | 7,833 | — | — |
| 2019-11-26 | $5.70 | $6.03 | 91,633 | — | — |
| 2019-11-25 | $5.43 | $5.74 | 6,100 | — | — |
| 2019-11-22 | $5.19 | $5.49 | 21,267 | — | — |
| 2019-11-21 | $5.07 | $5.36 | 38,567 | — | — |
| 2019-11-20 | $5.70 | $6.03 | 28,933 | — | — |
| 2019-11-19 | $5.67 | $5.99 | 28,633 | — | — |
| 2019-11-18 | $6.03 | $6.38 | 66,600 | — | — |
| 2019-11-15 | $5.88 | $6.22 | 97,100 | — | — |
| 2019-11-14 | $7.26 | $7.68 | 42,667 | — | — |
| 2019-11-13 | $6.99 | $7.39 | 39,533 | — | — |
| 2019-11-12 | $6.99 | $7.39 | 5,833 | — | — |
| 2019-11-11 | $6.90 | $7.30 | 4,267 | — | — |
| 2019-11-08 | $6.72 | $7.10 | 92,433 | — | — |
| 2019-11-07 | $6.51 | $6.88 | 16,167 | — | — |
| 2019-11-06 | $6.54 | $6.91 | 8,500 | — | — |
| 2019-11-05 | $6.24 | $6.60 | 29,300 | — | — |
| 2019-11-04 | $6.78 | $7.17 | 21,233 | — | — |
| 2019-11-01 | $7.11 | $7.52 | 11,400 | — | — |
| 2019-10-31 | $7.14 | $7.55 | 10,333 | — | — |
| 2019-10-30 | $6.93 | $7.33 | 9,267 | — | — |
| 2019-10-29 | $7.11 | $7.52 | 3,267 | — | — |
| 2019-10-28 | $7.08 | $7.49 | 19,367 | — | — |
| 2019-10-25 | $7.23 | $7.64 | 6,100 | — | — |
| 2019-10-24 | $6.90 | $7.30 | 6,333 | — | — |
| 2019-10-23 | $6.93 | $7.33 | 20,333 | — | — |
| 2019-10-22 | $6.81 | $7.20 | 88,800 | — | — |
| 2019-10-21 | $7.05 | $7.45 | 9,800 | — | — |
| 2019-10-18 | $7.29 | $7.71 | 9,533 | — | — |
| 2019-10-17 | $7.23 | $7.64 | 11,700 | — | — |
| 2019-10-16 | $6.99 | $7.39 | 15,600 | — | — |
| 2019-10-15 | $6.81 | $7.20 | 29,667 | — | — |
| 2019-10-14 | $7.74 | $8.18 | 6,733 | — | — |
| 2019-10-11 | $7.92 | $8.37 | 967 | — | — |
| 2019-10-10 | $7.98 | $8.44 | 600 | — | — |
| 2019-10-09 | $7.98 | $8.44 | 2,833 | — | — |
| 2019-10-08 | $8.01 | $8.47 | 3,600 | — | — |
| 2019-10-07 | $7.89 | $8.34 | 8,267 | — | — |
| 2019-10-04 | $7.89 | $8.34 | 1,633 | — | — |
| 2019-10-03 | $7.92 | $8.37 | 4,567 | — | — |
| 2019-10-02 | $7.95 | $8.41 | 9,433 | — | — |
| 2019-10-01 | $7.98 | $8.44 | 13,200 | — | — |
| 2019-09-30 | $7.83 | $8.28 | 10,733 | — | — |
| 2019-09-27 | $8.25 | $8.72 | 3,433 | — | — |
| 2019-09-26 | $8.31 | $8.79 | 7,167 | — | — |
| 2019-09-25 | $8.55 | $9.04 | 9,267 | — | — |
| 2019-09-24 | $8.67 | $9.17 | 43,367 | — | — |
| 2019-09-23 | $8.16 | $8.63 | 3,267 | — | — |
| 2019-09-20 | $8.04 | $8.50 | 54,633 | — | — |
| 2019-09-19 | $7.86 | $8.31 | 34,600 | — | — |
| 2019-09-18 | $7.41 | $7.83 | 4,200 | — | — |
| 2019-09-17 | $7.65 | $8.09 | 5,700 | — | — |
| 2019-09-16 | $7.35 | $7.77 | 36,167 | — | — |
| 2019-09-13 | $7.20 | $7.61 | 16,333 | — | — |
| 2019-09-12 | $7.20 | $7.61 | 16,700 | — | — |
| 2019-09-11 | $7.41 | $7.83 | 9,200 | — | — |
| 2019-09-10 | $7.05 | $7.45 | 11,467 | — | — |
| 2019-09-09 | $7.02 | $7.42 | 18,367 | — | — |
| 2019-09-06 | $7.29 | $7.71 | 40,933 | — | — |
| 2019-09-05 | $7.20 | $7.61 | 30,233 | — | — |
| 2019-09-04 | $7.44 | $7.87 | 16,233 | — | — |
| 2019-09-03 | $7.23 | $7.64 | 45,933 | — | — |
| 2019-08-30 | $7.14 | $7.55 | 13,000 | — | — |
| 2019-08-29 | $7.35 | $7.77 | 0 | — | — |
| 2019-08-28 | $7.35 | $7.77 | 17,900 | — | — |
| 2019-08-27 | $7.38 | $7.80 | 26,700 | — | — |
| 2019-08-26 | $6.93 | $7.33 | 8,000 | — | — |
| 2019-08-23 | $7.14 | $7.55 | 47,967 | — | — |
| 2019-08-22 | $6.75 | $7.14 | 26,367 | — | — |
| 2019-08-21 | $6.75 | $7.14 | 44,867 | — | — |
| 2019-08-20 | $6.75 | $7.14 | 49,600 | — | — |
| 2019-08-19 | $6.72 | $7.10 | 57,267 | — | — |
| 2019-08-16 | $7.35 | $7.77 | 48,200 | — | — |
| 2019-08-15 | $7.77 | $8.22 | 10,267 | — | — |
| 2019-08-14 | $7.80 | $8.25 | 23,533 | — | — |
| 2019-08-13 | $8.19 | $8.66 | 39,467 | — | — |
| 2019-08-12 | $8.70 | $9.20 | 6,933 | — | — |
| 2019-08-09 | $8.67 | $9.17 | 10,900 | — | — |
| 2019-08-08 | $8.70 | $9.20 | 6,500 | — | — |
| 2019-08-07 | $8.64 | $9.13 | 24,433 | — | — |
| 2019-08-06 | $8.46 | $8.94 | 14,767 | — | — |
| 2019-08-05 | $8.55 | $9.04 | 7,267 | — | — |
| 2019-08-02 | $8.43 | $8.91 | 3,767 | — | — |
| 2019-08-01 | $8.40 | $8.88 | 8,467 | — | — |
| 2019-07-31 | $8.07 | $8.53 | 16,933 | — | — |
| 2019-07-30 | $8.70 | $9.20 | 9,200 | — | — |
| 2019-07-29 | $8.37 | $8.85 | 5,233 | — | — |
| 2019-07-26 | $8.31 | $8.79 | 12,467 | — | — |
| 2019-07-25 | $8.22 | $8.69 | 85,067 | — | — |
| 2019-07-24 | $8.82 | $9.33 | 4,067 | — | — |
| 2019-07-23 | $8.97 | $9.48 | 6,833 | — | — |
| 2019-07-22 | $9.18 | $9.71 | 15,633 | — | — |
| 2019-07-19 | $9.27 | $9.80 | 44,667 | — | — |
| 2019-07-18 | $9.06 | $9.58 | 60,933 | — | — |
| 2019-07-17 | $8.58 | $9.07 | 25,300 | — | — |
| 2019-07-16 | $7.77 | $8.22 | 8,767 | — | — |
| 2019-07-15 | $7.56 | $7.99 | 16,967 | — | — |
| 2019-07-12 | $7.83 | $8.28 | 6,967 | — | — |
| 2019-07-11 | $7.62 | $8.06 | 9,900 | — | — |
| 2019-07-10 | $7.68 | $8.12 | 19,800 | — | — |
| 2019-07-09 | $7.68 | $8.12 | 11,467 | — | — |
| 2019-07-08 | $7.74 | $8.18 | 16,867 | — | — |
| 2019-07-05 | $7.92 | $8.37 | 21,333 | — | — |
| 2019-07-03 | $8.19 | $8.66 | 7,833 | — | — |
| 2019-07-02 | $8.37 | $8.85 | 63,500 | — | — |
| 2019-07-01 | $8.19 | $8.66 | 6,133 | — | — |
| 2019-06-28 | $8.13 | $8.60 | 14,033 | — | — |
| 2019-06-27 | $8.22 | $8.69 | 31,900 | — | — |
| 2019-06-26 | $8.91 | $9.42 | 16,200 | — | — |
| 2019-06-25 | $8.76 | $9.26 | 18,700 | — | — |
| 2019-06-24 | $8.94 | $9.45 | 11,867 | — | — |
| 2019-06-21 | $8.79 | $9.29 | 9,500 | — | — |
| 2019-06-20 | $8.85 | $9.36 | 44,633 | — | — |
| 2019-06-19 | $8.94 | $9.45 | 7,833 | — | — |
| 2019-06-18 | $8.88 | $9.39 | 35,433 | — | — |
| 2019-06-17 | $8.55 | $9.04 | 7,200 | — | — |
| 2019-06-14 | $8.37 | $8.85 | 11,100 | — | — |
| 2019-06-13 | $8.31 | $8.79 | 25,000 | — | — |
| 2019-06-12 | $8.16 | $8.63 | 8,567 | — | — |
| 2019-06-11 | $7.98 | $8.44 | 17,600 | — | — |
| 2019-06-10 | $8.01 | $8.47 | 26,867 | — | — |
| 2019-06-07 | $8.40 | $8.88 | 9,533 | — | — |
| 2019-06-06 | $8.49 | $8.98 | 27,267 | — | — |
| 2019-06-05 | $8.52 | $9.01 | 27,067 | — | — |
| 2019-06-04 | $8.58 | $9.07 | 13,167 | — | — |
| 2019-06-03 | $8.61 | $9.10 | 19,433 | — | — |
| 2019-05-31 | $8.37 | $8.85 | 18,933 | — | — |
| 2019-05-30 | $8.16 | $8.63 | 2,467 | — | — |
| 2019-05-29 | $7.98 | $8.44 | 9,633 | — | — |
| 2019-05-28 | $8.04 | $8.50 | 2,867 | — | — |
| 2019-05-24 | $8.16 | $8.63 | 5,100 | — | — |
| 2019-05-23 | $8.13 | $8.60 | 5,300 | — | — |
| 2019-05-22 | $8.04 | $8.50 | 37,400 | — | — |
| 2019-05-21 | $8.40 | $8.88 | 1,300 | — | — |
| 2019-05-20 | $8.49 | $8.98 | 1,967 | — | — |
| 2019-05-17 | $8.58 | $9.07 | 3,400 | — | — |
| 2019-05-16 | $8.52 | $9.01 | 10,633 | — | — |
| 2019-05-15 | $8.67 | $9.17 | 13,367 | — | — |
| 2019-05-14 | $8.79 | $9.29 | 12,467 | — | — |
| 2019-05-13 | $8.91 | $9.42 | 41,033 | — | — |
| 2019-05-10 | $8.49 | $8.98 | 6,667 | — | — |
| 2019-05-09 | $8.49 | $8.98 | 11,367 | — | — |
| 2019-05-08 | $8.58 | $9.07 | 9,100 | — | — |
| 2019-05-07 | $8.43 | $8.91 | 135,767 | — | — |
| 2019-05-06 | $8.22 | $8.69 | 6,767 | — | — |
| 2019-05-03 | $8.13 | $8.60 | 14,333 | — | — |
| 2019-05-02 | $8.16 | $8.63 | 53,000 | — | — |
| 2019-05-01 | $8.43 | $8.91 | 13,533 | — | — |
| 2019-04-30 | $8.49 | $8.98 | 6,733 | — | — |
| 2019-04-29 | $8.52 | $9.01 | 8,633 | — | — |
| 2019-04-26 | $8.85 | $9.36 | 16,133 | — | — |
| 2019-04-25 | $8.64 | $9.13 | 22,867 | — | — |
| 2019-04-24 | $8.55 | $9.04 | 3,600 | — | — |
| 2019-04-23 | $8.43 | $8.91 | 28,233 | — | — |
| 2019-04-22 | $8.58 | $9.07 | 44,300 | — | — |
| 2019-04-18 | $8.85 | $9.36 | 45,933 | — | — |
| 2019-04-17 | $8.88 | $9.39 | 46,333 | — | — |
| 2019-04-16 | $8.79 | $9.29 | 59,033 | — | — |
| 2019-04-15 | $8.88 | $9.39 | 47,033 | — | — |
| 2019-04-12 | $8.94 | $9.45 | 10,667 | — | — |
| 2019-04-11 | $9.15 | $9.67 | 39,667 | — | — |
| 2019-04-10 | $9.33 | $9.86 | 76,900 | — | — |
| 2019-04-09 | $9.36 | $9.90 | 17,067 | — | — |
| 2019-04-08 | $9.12 | $9.64 | 31,533 | — | — |
| 2019-04-05 | $9.09 | $9.61 | 7,033 | — | — |
| 2019-04-04 | $8.88 | $9.39 | 26,767 | — | — |
| 2019-04-03 | $8.85 | $9.36 | 8,100 | — | — |
| 2019-04-02 | $9.12 | $9.64 | 39,767 | — | — |
| 2019-04-01 | $9.09 | $9.61 | 20,100 | — | — |
| 2019-03-29 | $9.51 | $10.05 | 2,567 | — | — |
| 2019-03-28 | $9.51 | $10.05 | 58,867 | — | — |
| 2019-03-27 | $9.96 | $10.53 | 4,733 | — | — |
| 2019-03-26 | $10.14 | $10.72 | 87,667 | — | — |
| 2019-03-25 | $9.99 | $10.56 | 6,667 | — | — |
| 2019-03-22 | $9.72 | $10.28 | 12,133 | — | — |
| 2019-03-21 | $9.39 | $9.93 | 5,167 | — | — |
| 2019-03-20 | $9.45 | $9.99 | 4,767 | — | — |
| 2019-03-19 | $9.27 | $9.80 | 6,567 | — | — |
| 2019-03-18 | $9.45 | $9.99 | 6,900 | — | — |
| 2019-03-15 | $9.48 | $10.02 | 8,100 | — | — |
| 2019-03-14 | $9.48 | $10.02 | 8,267 | — | — |
| 2019-03-13 | $9.87 | $10.44 | 15,867 | — | — |
| 2019-03-12 | $10.05 | $10.63 | 2,533 | — | — |
| 2019-03-11 | $9.78 | $10.34 | 6,867 | — | — |
| 2019-03-08 | $9.96 | $10.53 | 20,200 | — | — |
| 2019-03-07 | $9.81 | $10.37 | 10,167 | — | — |
| 2019-03-06 | $9.03 | $9.55 | 14,967 | — | — |
| 2019-03-05 | $9.33 | $9.83 | 14,700 | — | — |
| 2019-03-04 | $9.30 | $9.80 | 5,967 | — | — |
| 2019-03-01 | $9.42 | $9.93 | 5,067 | — | — |
| 2019-02-28 | $9.63 | $10.15 | 3,733 | — | — |
| 2019-02-27 | $9.72 | $10.24 | 28,367 | — | — |
| 2019-02-26 | $9.93 | $10.47 | 6,633 | — | — |
| 2019-02-25 | $10.23 | $10.78 | 17,367 | — | — |
| 2019-02-22 | $10.17 | $10.72 | 9,167 | — | — |
| 2019-02-21 | $10.26 | $10.81 | 38,233 | — | — |
| 2019-02-20 | $10.35 | $10.91 | 17,967 | — | — |
| 2019-02-19 | $10.20 | $10.75 | 24,900 | — | — |
| 2019-02-15 | $9.69 | $10.21 | 8,233 | — | — |
| 2019-02-14 | $9.33 | $9.83 | 4,567 | — | — |
| 2019-02-13 | $9.42 | $9.93 | 19,300 | — | — |
| 2019-02-12 | $9.36 | $9.86 | 14,500 | — | — |
| 2019-02-11 | $9.24 | $9.74 | 13,067 | — | — |
| 2019-02-08 | $9.54 | $10.05 | 15,367 | — | — |
| 2019-02-07 | $9.09 | $9.58 | 26,200 | — | — |
| 2019-02-06 | $9.36 | $9.86 | 25,600 | — | — |
| 2019-02-05 | $9.66 | $10.18 | 19,700 | — | — |
| 2019-02-04 | $10.02 | $10.56 | 14,633 | — | — |
| 2019-02-01 | $10.59 | $11.16 | 5,267 | — | — |
| 2019-01-31 | $10.74 | $11.32 | 38,367 | — | — |
| 2019-01-30 | $10.41 | $10.97 | 6,933 | — | — |
| 2019-01-29 | $10.23 | $10.78 | 17,400 | — | — |
| 2019-01-28 | $10.50 | $11.07 | 16,833 | — | — |
| 2019-01-25 | $10.41 | $10.97 | 112,200 | — | — |
| 2019-01-24 | $10.20 | $10.75 | 4,067 | — | — |
| 2019-01-23 | $10.47 | $11.03 | 14,867 | — | — |
| 2019-01-22 | $10.26 | $10.81 | 5,767 | — | — |
| 2019-01-18 | $9.99 | $10.53 | 54,500 | — | — |
| 2019-01-17 | $10.77 | $11.35 | 6,600 | — | — |
| 2019-01-16 | $10.65 | $11.22 | 4,833 | — | — |
| 2019-01-15 | $10.59 | $11.16 | 18,400 | — | — |
| 2019-01-14 | $10.50 | $11.07 | 5,200 | — | — |
| 2019-01-11 | $10.47 | $11.03 | 5,433 | — | — |
| 2019-01-10 | $10.77 | $11.35 | 6,033 | — | — |
| 2019-01-09 | $10.89 | $11.48 | 8,567 | — | — |
| 2019-01-08 | $10.71 | $11.29 | 11,300 | — | — |
| 2019-01-07 | $10.41 | $10.97 | 18,100 | — | — |
| 2019-01-04 | $10.74 | $11.32 | 13,100 | — | — |
| 2019-01-03 | $10.86 | $11.45 | 20,433 | — | — |
| 2019-01-02 | $10.86 | $11.45 | 41,600 | — | — |