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
- 2015-09-30 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 | $2.65 | $2.65 | 57,700 | — | — |
| 2019-12-30 | $2.68 | $2.68 | 111,100 | — | — |
| 2019-12-27 | $2.97 | $2.97 | 937,600 | — | — |
| 2019-12-26 | $2.23 | $2.23 | 18,500 | — | — |
| 2019-12-24 | $2.33 | $2.33 | 32,800 | — | — |
| 2019-12-23 | $2.21 | $2.21 | 28,200 | — | — |
| 2019-12-20 | $2.26 | $2.26 | 37,100 | — | — |
| 2019-12-19 | $2.19 | $2.19 | 46,600 | — | — |
| 2019-12-18 | $2.12 | $2.12 | 72,000 | — | — |
| 2019-12-17 | $2.49 | $2.49 | 33,100 | — | — |
| 2019-12-16 | $2.38 | $2.38 | 24,400 | — | — |
| 2019-12-13 | $2.75 | $2.75 | 3,000 | — | — |
| 2019-12-12 | $2.61 | $2.61 | 11,300 | — | — |
| 2019-12-11 | $2.74 | $2.74 | 10,300 | — | — |
| 2019-12-10 | $2.78 | $2.78 | 26,900 | — | — |
| 2019-12-09 | $2.88 | $2.88 | 47,500 | — | — |
| 2019-12-06 | $2.82 | $2.82 | 50,800 | — | — |
| 2019-12-05 | $2.50 | $2.50 | 12,600 | — | — |
| 2019-12-04 | $2.58 | $2.58 | 30,400 | — | — |
| 2019-12-03 | $2.72 | $2.72 | 89,000 | — | — |
| 2019-12-02 | $2.64 | $2.64 | 200,900 | — | — |
| 2019-11-29 | $2.34 | $2.34 | 3,800 | — | — |
| 2019-11-27 | $2.27 | $2.27 | 37,800 | — | — |
| 2019-11-26 | $2.08 | $2.08 | 21,300 | — | — |
| 2019-11-25 | $2.28 | $2.28 | 8,300 | — | — |
| 2019-11-22 | $2.12 | $2.12 | 15,100 | — | — |
| 2019-11-21 | $2.17 | $2.17 | 8,400 | — | — |
| 2019-11-20 | $2.22 | $2.22 | 36,800 | — | — |
| 2019-11-19 | $2.34 | $2.34 | 62,100 | — | — |
| 2019-11-18 | $2.21 | $2.21 | 42,900 | — | — |
| 2019-11-15 | $2.12 | $2.12 | 73,700 | — | — |
| 2019-11-14 | $2.43 | $2.43 | 27,900 | — | — |
| 2019-11-13 | $2.46 | $2.46 | 60,800 | — | — |
| 2019-11-12 | $2.51 | $2.51 | 55,200 | — | — |
| 2019-11-11 | $2.77 | $2.77 | 40,900 | — | — |
| 2019-11-08 | $2.92 | $2.92 | 30,400 | — | — |
| 2019-11-07 | $2.91 | $2.91 | 26,300 | — | — |
| 2019-11-06 | $2.92 | $2.92 | 59,800 | — | — |
| 2019-11-05 | $3.00 | $3.00 | 58,400 | — | — |
| 2019-11-04 | $3.07 | $3.07 | 84,100 | — | — |
| 2019-11-01 | $3.09 | $3.09 | 176,900 | — | — |
| 2019-10-31 | $3.02 | $3.02 | 28,600 | — | — |
| 2019-10-30 | $3.17 | $3.17 | 25,200 | — | — |
| 2019-10-29 | $3.26 | $3.26 | 33,000 | — | — |
| 2019-10-28 | $3.40 | $3.40 | 40,300 | — | — |
| 2019-10-25 | $3.33 | $3.33 | 129,000 | — | — |
| 2019-10-24 | $3.68 | $3.68 | 1,405,100 | — | — |
| 2019-10-23 | $3.26 | $3.26 | 81,700 | — | — |
| 2019-10-22 | $3.10 | $3.10 | 18,000 | — | — |
| 2019-10-21 | $2.80 | $2.80 | 13,800 | — | — |
| 2019-10-18 | $2.89 | $2.89 | 20,800 | — | — |
| 2019-10-17 | $3.27 | $3.27 | 6,600 | — | — |
| 2019-10-16 | $3.47 | $3.47 | 15,900 | — | — |
| 2019-10-15 | $3.44 | $3.44 | 6,900 | — | — |
| 2019-10-14 | $3.29 | $3.29 | 22,100 | — | — |
| 2019-10-11 | $3.73 | $3.73 | 4,200 | — | — |
| 2019-10-10 | $3.68 | $3.68 | 22,500 | — | — |
| 2019-10-09 | $3.77 | $3.77 | 22,800 | — | — |
| 2019-10-08 | $3.91 | $3.91 | 19,000 | — | — |
| 2019-10-07 | $4.07 | $4.07 | 133,600 | — | — |
| 2019-10-04 | $3.95 | $3.95 | 199,400 | — | — |
| 2019-10-03 | $3.94 | $3.94 | 1,929,100 | — | — |
| 2019-10-02 | $3.00 | $3.00 | 8,500 | — | — |
| 2019-10-01 | $3.18 | $3.18 | 9,100 | — | — |
| 2019-09-30 | $3.38 | $3.38 | 4,100 | — | — |
| 2019-09-27 | $3.48 | $3.48 | 36,800 | — | — |
| 2019-09-26 | $3.43 | $3.43 | 62,600 | — | — |
| 2019-09-25 | $4.45 | $4.45 | 46,600 | — | — |
| 2019-09-24 | $5.26 | $5.26 | 6,400 | — | — |
| 2019-09-23 | $5.51 | $5.51 | 17,500 | — | — |
| 2019-09-20 | $5.89 | $5.89 | 9,400 | — | — |
| 2019-09-19 | $5.71 | $5.71 | 26,500 | — | — |
| 2019-09-18 | $5.38 | $5.38 | 32,700 | — | — |
| 2019-09-17 | $5.05 | $5.05 | 2,100 | — | — |
| 2019-09-16 | $5.10 | $5.10 | 9,600 | — | — |
| 2019-09-13 | $5.08 | $5.08 | 7,200 | — | — |
| 2019-09-12 | $5.10 | $5.10 | 10,000 | — | — |
| 2019-09-11 | $5.32 | $5.32 | 5,000 | — | — |
| 2019-09-10 | $5.39 | $5.39 | 19,500 | — | — |
| 2019-09-09 | $5.27 | $5.27 | 6,900 | — | — |
| 2019-09-06 | $5.50 | $5.50 | 5,700 | — | — |
| 2019-09-05 | $5.63 | $5.63 | 5,100 | — | — |
| 2019-09-04 | $5.47 | $5.47 | 1,000 | — | — |
| 2019-09-03 | $5.65 | $5.65 | 3,600 | — | — |
| 2019-08-30 | $5.51 | $5.51 | 7,600 | — | — |
| 2019-08-29 | $5.77 | $5.77 | 1,100 | — | — |
| 2019-08-28 | $5.55 | $5.55 | 1,400 | — | — |
| 2019-08-27 | $5.69 | $5.69 | 5,100 | — | — |
| 2019-08-26 | $5.77 | $5.77 | 4,800 | — | — |
| 2019-08-23 | $5.77 | $5.77 | 3,400 | — | — |
| 2019-08-22 | $5.92 | $5.92 | 2,400 | — | — |
| 2019-08-21 | $5.87 | $5.87 | 26,400 | — | — |
| 2019-08-20 | $6.15 | $6.15 | 29,100 | — | — |
| 2019-08-19 | $6.45 | $6.45 | 9,900 | — | — |
| 2019-08-16 | $6.50 | $6.50 | 7,800 | — | — |
| 2019-08-15 | $6.35 | $6.35 | 2,900 | — | — |
| 2019-08-14 | $6.30 | $6.30 | 18,800 | — | — |
| 2019-08-13 | $6.31 | $6.31 | 3,300 | — | — |
| 2019-08-12 | $6.50 | $6.50 | 2,700 | — | — |
| 2019-08-09 | $6.46 | $6.46 | 7,300 | — | — |
| 2019-08-08 | $6.51 | $6.51 | 2,900 | — | — |
| 2019-08-07 | $6.52 | $6.52 | 21,500 | — | — |
| 2019-08-06 | $6.47 | $6.47 | 11,300 | — | — |
| 2019-08-05 | $6.34 | $6.34 | 12,400 | — | — |
| 2019-08-02 | $6.57 | $6.57 | 47,100 | — | — |
| 2019-08-01 | $6.30 | $6.30 | 36,500 | — | — |
| 2019-07-31 | $6.50 | $6.50 | 41,000 | — | — |
| 2019-07-30 | $6.71 | $6.71 | 72,000 | — | — |
| 2019-07-29 | $6.00 | $6.00 | 5,800 | — | — |
| 2019-07-26 | $5.76 | $5.76 | 6,900 | — | — |
| 2019-07-25 | $5.75 | $5.75 | 22,300 | — | — |
| 2019-07-24 | $6.02 | $6.02 | 12,800 | — | — |
| 2019-07-23 | $6.00 | $6.00 | 7,900 | — | — |
| 2019-07-22 | $6.28 | $6.28 | 2,400 | — | — |
| 2019-07-19 | $6.24 | $6.24 | 3,100 | — | — |
| 2019-07-18 | $6.30 | $6.30 | 8,000 | — | — |
| 2019-07-17 | $6.18 | $6.18 | 1,500 | — | — |
| 2019-07-16 | $6.15 | $6.15 | 6,700 | — | — |
| 2019-07-15 | $6.19 | $6.19 | 10,400 | — | — |
| 2019-07-12 | $6.02 | $6.02 | 35,500 | — | — |
| 2019-07-11 | $6.55 | $6.55 | 10,000 | — | — |
| 2019-07-10 | $6.33 | $6.33 | 49,600 | — | — |
| 2019-07-09 | $6.17 | $6.17 | 4,700 | — | — |
| 2019-07-08 | $6.12 | $6.12 | 3,700 | — | — |
| 2019-07-05 | $6.13 | $6.13 | 5,700 | — | — |
| 2019-07-03 | $6.02 | $6.02 | 2,400 | — | — |
| 2019-07-02 | $6.24 | $6.24 | 10,300 | — | — |
| 2019-07-01 | $6.04 | $6.04 | 5,200 | — | — |
| 2019-06-28 | $5.99 | $5.99 | 18,300 | — | — |
| 2019-06-27 | $6.17 | $6.17 | 11,000 | — | — |
| 2019-06-26 | $6.05 | $6.05 | 7,200 | — | — |
| 2019-06-25 | $5.83 | $5.83 | 12,000 | — | — |
| 2019-06-24 | $5.65 | $5.65 | 38,900 | — | — |
| 2019-06-21 | $5.64 | $5.64 | 27,500 | — | — |
| 2019-06-20 | $5.93 | $5.93 | 12,300 | — | — |
| 2019-06-19 | $6.20 | $6.20 | 105,900 | — | — |
| 2019-06-18 | $6.07 | $6.07 | 3,400 | — | — |
| 2019-06-17 | $6.13 | $6.13 | 61,300 | — | — |
| 2019-06-14 | $6.11 | $6.11 | 24,500 | — | — |
| 2019-06-13 | $6.46 | $6.46 | 9,100 | — | — |
| 2019-06-12 | $6.52 | $6.52 | 5,600 | — | — |
| 2019-06-11 | $6.35 | $6.35 | 4,500 | — | — |
| 2019-06-10 | $6.40 | $6.40 | 21,800 | — | — |
| 2019-06-07 | $6.25 | $6.25 | 21,200 | — | — |
| 2019-06-06 | $6.39 | $6.39 | 20,800 | — | — |
| 2019-06-05 | $6.36 | $6.36 | 36,300 | — | — |
| 2019-06-04 | $6.94 | $6.94 | 13,100 | — | — |
| 2019-06-03 | $7.05 | $7.05 | 19,400 | — | — |
| 2019-05-31 | $7.12 | $7.12 | 20,700 | — | — |
| 2019-05-30 | $7.01 | $7.01 | 33,700 | — | — |
| 2019-05-29 | $6.90 | $6.90 | 229,000 | — | — |
| 2019-05-28 | $6.70 | $6.70 | 29,900 | — | — |
| 2019-05-24 | $6.51 | $6.51 | 24,800 | — | — |
| 2019-05-23 | $6.42 | $6.42 | 49,500 | — | — |
| 2019-05-22 | $6.36 | $6.36 | 84,700 | — | — |
| 2019-05-21 | $7.04 | $7.04 | 76,800 | — | — |
| 2019-05-20 | $6.65 | $6.65 | 93,600 | — | — |
| 2019-05-17 | $7.20 | $7.20 | 157,300 | — | — |
| 2019-05-16 | $7.72 | $7.72 | 587,800 | — | — |
| 2019-05-15 | $8.68 | $8.68 | 7,103,400 | — | — |
| 2019-05-14 | $6.14 | $6.14 | 36,200 | — | — |
| 2019-05-13 | $6.07 | $6.07 | 23,100 | — | — |
| 2019-05-10 | $6.33 | $6.33 | 12,900 | — | — |
| 2019-05-09 | $6.61 | $6.61 | 24,500 | — | — |
| 2019-05-08 | $6.75 | $6.75 | 50,400 | — | — |
| 2019-05-07 | $5.99 | $5.99 | 9,400 | — | — |
| 2019-05-06 | $6.11 | $6.11 | 35,500 | — | — |
| 2019-05-03 | $5.87 | $5.87 | 7,900 | — | — |
| 2019-05-02 | $6.10 | $6.10 | 15,800 | — | — |
| 2019-05-01 | $5.55 | $5.55 | 59,200 | — | — |
| 2019-04-30 | $6.14 | $6.14 | 5,800 | — | — |
| 2019-04-29 | $6.27 | $6.27 | 22,000 | — | — |
| 2019-04-26 | $6.39 | $6.39 | 30,800 | — | — |
| 2019-04-25 | $6.35 | $6.35 | 22,600 | — | — |
| 2019-04-24 | $6.25 | $6.25 | 56,200 | — | — |
| 2019-04-23 | $5.92 | $5.92 | 33,000 | — | — |
| 2019-04-22 | $5.44 | $5.44 | 49,300 | — | — |
| 2019-04-18 | $5.66 | $5.66 | 9,000 | — | — |
| 2019-04-17 | $5.90 | $5.90 | 31,800 | — | — |
| 2019-04-16 | $6.10 | $6.10 | 22,800 | — | — |
| 2019-04-15 | $6.35 | $6.35 | 32,800 | — | — |
| 2019-04-12 | $6.91 | $6.91 | 10,600 | — | — |
| 2019-04-11 | $7.20 | $7.20 | 13,000 | — | — |
| 2019-04-10 | $7.60 | $7.60 | 3,800 | — | — |
| 2019-04-09 | $7.50 | $7.50 | 15,300 | — | — |
| 2019-04-08 | $7.20 | $7.20 | 34,100 | — | — |
| 2019-04-05 | $7.90 | $7.90 | 29,500 | — | — |
| 2019-04-04 | $7.73 | $7.73 | 12,100 | — | — |
| 2019-04-03 | $7.60 | $7.60 | 27,100 | — | — |
| 2019-04-02 | $7.50 | $7.50 | 15,300 | — | — |
| 2019-04-01 | $7.82 | $7.82 | 69,700 | — | — |
| 2019-03-29 | $7.40 | $7.40 | 26,700 | — | — |
| 2019-03-28 | $7.32 | $7.32 | 51,900 | — | — |
| 2019-03-27 | $7.57 | $7.57 | 42,400 | — | — |
| 2019-03-26 | $7.53 | $7.53 | 25,900 | — | — |
| 2019-03-25 | $7.70 | $7.70 | 29,000 | — | — |
| 2019-03-22 | $7.67 | $7.67 | 6,700 | — | — |
| 2019-03-21 | $7.65 | $7.65 | 15,000 | — | — |
| 2019-03-20 | $8.19 | $8.19 | 4,100 | — | — |
| 2019-03-19 | $8.19 | $8.19 | 25,100 | — | — |
| 2019-03-18 | $9.40 | $9.40 | 11,100 | — | — |
| 2019-03-15 | $10.08 | $10.08 | 57,010 | — | — |
| 2019-03-14 | $9.04 | $9.04 | 3,625 | — | — |
| 2019-03-13 | $9.20 | $9.20 | 10,115 | — | — |
| 2019-03-12 | $9.20 | $9.20 | 20,240 | — | — |
| 2019-03-11 | $10.00 | $10.00 | 6,820 | — | — |
| 2019-03-08 | $9.82 | $9.82 | 73,985 | — | — |
| 2019-03-07 | $9.58 | $9.58 | 29,665 | — | — |
| 2019-03-06 | $9.14 | $9.14 | 19,080 | — | — |
| 2019-03-05 | $9.18 | $9.18 | 9,115 | — | — |
| 2019-03-04 | $9.20 | $9.20 | 19,495 | — | — |
| 2019-03-01 | $9.00 | $9.00 | 55,665 | — | — |
| 2019-02-28 | $7.92 | $7.92 | 5,135 | — | — |
| 2019-02-27 | $7.90 | $7.90 | 4,805 | — | — |
| 2019-02-26 | $8.00 | $8.00 | 6,300 | — | — |
| 2019-02-25 | $8.04 | $8.04 | 5,680 | — | — |
| 2019-02-22 | $8.10 | $8.10 | 9,220 | — | — |
| 2019-02-21 | $8.26 | $8.26 | 24,780 | — | — |
| 2019-02-20 | $7.80 | $7.80 | 4,865 | — | — |
| 2019-02-19 | $7.94 | $7.94 | 6,810 | — | — |
| 2019-02-15 | $8.10 | $8.10 | 3,640 | — | — |
| 2019-02-14 | $8.00 | $8.00 | 3,895 | — | — |
| 2019-02-13 | $8.22 | $8.22 | 14,525 | — | — |
| 2019-02-12 | $7.90 | $7.90 | 36,290 | — | — |
| 2019-02-11 | $8.44 | $8.44 | 9,680 | — | — |
| 2019-02-08 | $8.68 | $8.68 | 3,585 | — | — |
| 2019-02-07 | $9.04 | $9.04 | 9,380 | — | — |
| 2019-02-06 | $9.00 | $9.00 | 4,495 | — | — |
| 2019-02-05 | $9.10 | $9.10 | 20,965 | — | — |
| 2019-02-04 | $10.08 | $10.08 | 83,705 | — | — |
| 2019-02-01 | $8.80 | $8.80 | 20,855 | — | — |
| 2019-01-31 | $8.80 | $8.80 | 21,105 | — | — |
| 2019-01-30 | $8.22 | $8.22 | 16,640 | — | — |
| 2019-01-29 | $8.36 | $8.36 | 4,525 | — | — |
| 2019-01-28 | $8.40 | $8.40 | 8,900 | — | — |
| 2019-01-25 | $8.42 | $8.42 | 17,800 | — | — |
| 2019-01-24 | $7.94 | $7.94 | 9,280 | — | — |
| 2019-01-23 | $7.72 | $7.72 | 9,695 | — | — |
| 2019-01-22 | $7.60 | $7.60 | 10,570 | — | — |
| 2019-01-18 | $8.06 | $8.06 | 7,740 | — | — |
| 2019-01-17 | $7.90 | $7.90 | 11,975 | — | — |
| 2019-01-16 | $7.92 | $7.92 | 11,650 | — | — |
| 2019-01-15 | $7.82 | $7.82 | 9,815 | — | — |
| 2019-01-14 | $7.60 | $7.60 | 13,330 | — | — |
| 2019-01-11 | $8.14 | $8.14 | 18,750 | — | — |
| 2019-01-10 | $8.44 | $8.44 | 29,495 | — | — |
| 2019-01-09 | $7.64 | $7.64 | 24,145 | — | — |
| 2019-01-08 | $8.44 | $8.44 | 50,560 | — | — |
| 2019-01-07 | $10.00 | $10.00 | 147,035 | — | — |
| 2019-01-04 | $7.10 | $7.10 | 25,825 | — | — |
| 2019-01-03 | $6.80 | $6.80 | 9,370 | — | — |
| 2019-01-02 | $7.22 | $7.22 | 14,155 | — | — |