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
- 2012-04-17 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 | $7.90 | $7.90 | 3,000 | — | — |
| 2019-12-30 | $6.45 | $6.45 | 67,300 | — | — |
| 2019-12-27 | $4.25 | $4.25 | 3,400 | — | — |
| 2019-12-26 | $4.25 | $4.25 | 10,400 | — | — |
| 2019-12-24 | $4.25 | $4.25 | 21,700 | — | — |
| 2019-12-23 | $4.30 | $4.30 | 6,600 | — | — |
| 2019-12-20 | $4.20 | $4.20 | 4,600 | — | — |
| 2019-12-19 | $4.10 | $4.10 | 10,400 | — | — |
| 2019-12-18 | $4.05 | $4.05 | 4,000 | — | — |
| 2019-12-17 | $4.22 | $4.22 | 500 | — | — |
| 2019-12-16 | $4.51 | $4.51 | 15,100 | — | — |
| 2019-12-13 | $4.80 | $4.80 | 5,500 | — | — |
| 2019-12-12 | $4.82 | $4.82 | 2,200 | — | — |
| 2019-12-11 | $4.90 | $4.90 | 2,600 | — | — |
| 2019-12-10 | $4.83 | $4.83 | 2,100 | — | — |
| 2019-12-09 | $4.83 | $4.83 | 1,000 | — | — |
| 2019-12-06 | $4.89 | $4.89 | 0 | — | — |
| 2019-12-05 | $4.89 | $4.89 | 5,200 | — | — |
| 2019-12-04 | $4.99 | $4.99 | 7,400 | — | — |
| 2019-12-03 | $5.00 | $5.00 | 8,500 | — | — |
| 2019-12-02 | $5.00 | $5.00 | 2,100 | — | — |
| 2019-11-29 | $4.91 | $4.91 | 0 | — | — |
| 2019-11-27 | $4.91 | $4.91 | 7,400 | — | — |
| 2019-11-26 | $5.01 | $5.01 | 16,000 | — | — |
| 2019-11-25 | $5.05 | $5.05 | 8,300 | — | — |
| 2019-11-22 | $5.40 | $5.40 | 7,300 | — | — |
| 2019-11-21 | $5.90 | $5.90 | 100 | — | — |
| 2019-11-20 | $5.90 | $5.90 | 12,100 | — | — |
| 2019-11-19 | $5.90 | $5.90 | 20,200 | — | — |
| 2019-11-18 | $5.90 | $5.90 | 5,600 | — | — |
| 2019-11-15 | $6.00 | $6.00 | 5,000 | — | — |
| 2019-11-14 | $6.30 | $6.30 | 0 | — | — |
| 2019-11-13 | $6.30 | $6.30 | 400 | — | — |
| 2019-11-12 | $6.35 | $6.35 | 2,500 | — | — |
| 2019-11-11 | $5.90 | $5.90 | 6,300 | — | — |
| 2019-11-08 | $6.00 | $6.00 | 5,300 | — | — |
| 2019-11-07 | $6.05 | $6.05 | 100 | — | — |
| 2019-11-06 | $6.05 | $6.05 | 0 | — | — |
| 2019-11-05 | $6.05 | $6.05 | 100 | — | — |
| 2019-11-04 | $6.19 | $6.19 | 900 | — | — |
| 2019-11-01 | $6.00 | $6.00 | 0 | — | — |
| 2019-10-31 | $6.00 | $6.00 | 4,600 | — | — |
| 2019-10-30 | $6.10 | $6.10 | 300 | — | — |
| 2019-10-29 | $6.00 | $6.00 | 28,400 | — | — |
| 2019-10-28 | $6.00 | $6.00 | 3,200 | — | — |
| 2019-10-25 | $6.00 | $6.00 | 5,000 | — | — |
| 2019-10-24 | $6.00 | $6.00 | 5,000 | — | — |
| 2019-10-23 | $6.00 | $6.00 | 11,100 | — | — |
| 2019-10-22 | $5.80 | $5.80 | 1,400 | — | — |
| 2019-10-21 | $6.50 | $6.50 | 800 | — | — |
| 2019-10-18 | $6.70 | $6.70 | 4,500 | — | — |
| 2019-10-17 | $6.71 | $6.71 | 1,200 | — | — |
| 2019-10-16 | $6.79 | $6.79 | 200 | — | — |
| 2019-10-15 | $6.80 | $6.80 | 500 | — | — |
| 2019-10-14 | $7.00 | $7.00 | 0 | — | — |
| 2019-10-11 | $7.00 | $7.00 | 0 | — | — |
| 2019-10-10 | $7.00 | $7.00 | 100 | — | — |
| 2019-10-09 | $7.00 | $7.00 | 100 | — | — |
| 2019-10-08 | $7.00 | $7.00 | 5,300 | — | — |
| 2019-10-07 | $7.00 | $7.00 | 25,100 | — | — |
| 2019-10-04 | $6.85 | $6.85 | 0 | — | — |
| 2019-10-03 | $6.85 | $6.85 | 300 | — | — |
| 2019-10-02 | $6.85 | $6.85 | 3,100 | — | — |
| 2019-10-01 | $7.10 | $7.10 | 2,800 | — | — |
| 2019-09-30 | $7.30 | $7.30 | 11,200 | — | — |
| 2019-09-27 | $7.45 | $7.45 | 400 | — | — |
| 2019-09-26 | $7.45 | $7.45 | 0 | — | — |
| 2019-09-25 | $7.45 | $7.45 | 17,600 | — | — |
| 2019-09-24 | $7.45 | $7.45 | 18,100 | — | — |
| 2019-09-23 | $7.40 | $7.40 | 900 | — | — |
| 2019-09-20 | $7.55 | $7.55 | 7,300 | — | — |
| 2019-09-19 | $7.55 | $7.55 | 200 | — | — |
| 2019-09-18 | $7.55 | $7.55 | 0 | — | — |
| 2019-09-17 | $7.55 | $7.55 | 300 | — | — |
| 2019-09-16 | $7.55 | $7.55 | 1,100 | — | — |
| 2019-09-13 | $7.60 | $7.60 | 600 | — | — |
| 2019-09-12 | $7.51 | $7.51 | 1,100 | — | — |
| 2019-09-11 | $7.50 | $7.50 | 2,200 | — | — |
| 2019-09-10 | $8.00 | $8.00 | 0 | — | — |
| 2019-09-09 | $8.00 | $8.00 | 3,700 | — | — |
| 2019-09-06 | $9.10 | $9.10 | 0 | — | — |
| 2019-09-05 | $9.10 | $9.10 | 100 | — | — |
| 2019-09-04 | $9.10 | $9.10 | 0 | — | — |
| 2019-09-03 | $9.10 | $9.10 | 700 | — | — |
| 2019-08-30 | $9.80 | $9.80 | 3,300 | — | — |
| 2019-08-29 | $10.00 | $10.00 | 700 | — | — |
| 2019-08-28 | $9.50 | $9.50 | 0 | — | — |
| 2019-08-27 | $9.50 | $9.50 | 11,800 | — | — |
| 2019-08-26 | $9.75 | $9.75 | 0 | — | — |
| 2019-08-23 | $9.75 | $9.75 | 3,700 | — | — |
| 2019-08-22 | $9.75 | $9.75 | 0 | — | — |
| 2019-08-21 | $9.75 | $9.75 | 200 | — | — |
| 2019-08-20 | $9.76 | $9.76 | 29,400 | — | — |
| 2019-08-19 | $10.00 | $10.00 | 800 | — | — |
| 2019-08-16 | $10.05 | $10.05 | 0 | — | — |
| 2019-08-15 | $10.05 | $10.05 | 2,800 | — | — |
| 2019-08-14 | $9.75 | $9.75 | 0 | — | — |
| 2019-08-13 | $9.75 | $9.75 | 0 | — | — |
| 2019-08-12 | $9.75 | $9.75 | 1,700 | — | — |
| 2019-08-09 | $9.75 | $9.75 | 500 | — | — |
| 2019-08-08 | $9.75 | $9.75 | 1,500 | — | — |
| 2019-08-07 | $9.75 | $9.75 | 3,200 | — | — |
| 2019-08-06 | $10.00 | $10.00 | 1,000 | — | — |
| 2019-08-05 | $10.00 | $10.00 | 1,000 | — | — |
| 2019-08-02 | $9.75 | $9.75 | 500 | — | — |
| 2019-08-01 | $9.75 | $9.75 | 200 | — | — |
| 2019-07-31 | $9.75 | $9.75 | 0 | — | — |
| 2019-07-30 | $9.75 | $9.75 | 200 | — | — |
| 2019-07-29 | $9.75 | $9.75 | 200 | — | — |
| 2019-07-26 | $9.85 | $9.85 | 0 | — | — |
| 2019-07-25 | $9.85 | $9.85 | 100 | — | — |
| 2019-07-24 | $9.85 | $9.85 | 9,300 | — | — |
| 2019-07-23 | $9.75 | $9.75 | 1,300 | — | — |
| 2019-07-22 | $10.00 | $10.00 | 1,500 | — | — |
| 2019-07-19 | $10.00 | $10.00 | 1,200 | — | — |
| 2019-07-18 | $10.00 | $10.00 | 300 | — | — |
| 2019-07-17 | $10.00 | $10.00 | 400 | — | — |
| 2019-07-16 | $9.75 | $9.75 | 0 | — | — |
| 2019-07-15 | $9.75 | $9.75 | 27,400 | — | — |
| 2019-07-12 | $10.00 | $10.00 | 3,300 | — | — |
| 2019-07-11 | $10.00 | $10.00 | 100 | — | — |
| 2019-07-10 | $10.00 | $10.00 | 1,800 | — | — |
| 2019-07-09 | $10.00 | $10.00 | 200 | — | — |
| 2019-07-08 | $10.00 | $10.00 | 5,000 | — | — |
| 2019-07-05 | $9.75 | $9.75 | 500 | — | — |
| 2019-07-03 | $10.75 | $10.75 | 100 | — | — |
| 2019-07-02 | $9.75 | $9.75 | 1,200 | — | — |
| 2019-07-01 | $9.75 | $9.75 | 200 | — | — |
| 2019-06-28 | $9.75 | $9.75 | 200 | — | — |
| 2019-06-27 | $9.80 | $9.80 | 0 | — | — |
| 2019-06-26 | $9.80 | $9.80 | 1,600 | — | — |
| 2019-06-25 | $9.75 | $9.75 | 100 | — | — |
| 2019-06-24 | $9.75 | $9.75 | 200 | — | — |
| 2019-06-21 | $9.75 | $9.75 | 200 | — | — |
| 2019-06-20 | $10.00 | $10.00 | 0 | — | — |
| 2019-06-19 | $10.00 | $10.00 | 600 | — | — |
| 2019-06-18 | $9.75 | $9.75 | 200 | — | — |
| 2019-06-17 | $9.75 | $9.75 | 400 | — | — |
| 2019-06-14 | $9.60 | $9.60 | 100 | — | — |
| 2019-06-13 | $9.60 | $9.60 | 0 | — | — |
| 2019-06-12 | $9.60 | $9.60 | 1,100 | — | — |
| 2019-06-11 | $9.75 | $9.75 | 100 | — | — |
| 2019-06-10 | $9.75 | $9.75 | 3,000 | — | — |
| 2019-06-07 | $10.00 | $10.00 | 500 | — | — |
| 2019-06-06 | $10.00 | $10.00 | 5,300 | — | — |
| 2019-06-05 | $9.75 | $9.75 | 800 | — | — |
| 2019-06-04 | $9.75 | $9.75 | 800 | — | — |
| 2019-06-03 | $9.75 | $9.75 | 700 | — | — |
| 2019-05-31 | $9.75 | $9.75 | 0 | — | — |
| 2019-05-30 | $9.75 | $9.75 | 2,600 | — | — |
| 2019-05-29 | $9.75 | $9.75 | 0 | — | — |
| 2019-05-28 | $9.75 | $9.75 | 1,200 | — | — |
| 2019-05-24 | $10.00 | $10.00 | 0 | — | — |
| 2019-05-23 | $10.00 | $10.00 | 23,600 | — | — |
| 2019-05-22 | $10.00 | $10.00 | 100 | — | — |
| 2019-05-21 | $10.00 | $10.00 | 1,000 | — | — |
| 2019-05-20 | $10.00 | $10.00 | 1,200 | — | — |
| 2019-05-17 | $10.02 | $10.02 | 11,100 | — | — |
| 2019-05-16 | $9.30 | $9.30 | 4,400 | — | — |
| 2019-05-15 | $9.35 | $9.35 | 400 | — | — |
| 2019-05-14 | $9.35 | $9.35 | 100 | — | — |
| 2019-05-13 | $9.35 | $9.35 | 19,000 | — | — |
| 2019-05-10 | $9.50 | $9.50 | 100 | — | — |
| 2019-05-09 | $9.50 | $9.50 | 11,800 | — | — |
| 2019-05-08 | $9.99 | $9.99 | 400 | — | — |
| 2019-05-07 | $9.99 | $9.99 | 700 | — | — |
| 2019-05-06 | $10.10 | $10.10 | 300 | — | — |
| 2019-05-03 | $10.20 | $10.20 | 100 | — | — |
| 2019-05-02 | $10.20 | $10.20 | 1,800 | — | — |
| 2019-05-01 | $10.00 | $10.00 | 4,100 | — | — |
| 2019-04-30 | $9.50 | $9.50 | 2,400 | — | — |
| 2019-04-29 | $9.65 | $9.65 | 800 | — | — |
| 2019-04-26 | $9.50 | $9.50 | 1,000 | — | — |
| 2019-04-25 | $9.50 | $9.50 | 2,200 | — | — |
| 2019-04-24 | $9.40 | $9.40 | 100 | — | — |
| 2019-04-23 | $9.40 | $9.40 | 1,300 | — | — |
| 2019-04-22 | $9.00 | $9.00 | 900 | — | — |
| 2019-04-18 | $9.35 | $9.35 | 0 | — | — |
| 2019-04-17 | $9.35 | $9.35 | 3,200 | — | — |
| 2019-04-16 | $9.00 | $9.00 | 1,400 | — | — |
| 2019-04-15 | $9.30 | $9.30 | 4,600 | — | — |
| 2019-04-12 | $8.85 | $8.85 | 2,700 | — | — |
| 2019-04-11 | $9.00 | $9.00 | 1,300 | — | — |
| 2019-04-10 | $9.00 | $9.00 | 3,300 | — | — |
| 2019-04-09 | $8.50 | $8.50 | 100 | — | — |
| 2019-04-08 | $8.01 | $8.01 | 0 | — | — |
| 2019-04-05 | $8.01 | $8.01 | 700 | — | — |
| 2019-04-04 | $8.15 | $8.15 | 4,600 | — | — |
| 2019-04-03 | $8.00 | $8.00 | 7,800 | — | — |
| 2019-04-02 | $7.18 | $7.18 | 100 | — | — |
| 2019-04-01 | $7.18 | $7.18 | 2,300 | — | — |
| 2019-03-29 | $7.49 | $7.49 | 2,400 | — | — |
| 2019-03-28 | $7.20 | $7.20 | 5,100 | — | — |
| 2019-03-27 | $7.30 | $7.30 | 500 | — | — |
| 2019-03-26 | $7.20 | $7.20 | 500 | — | — |
| 2019-03-25 | $7.24 | $7.24 | 3,800 | — | — |
| 2019-03-22 | $7.15 | $7.15 | 6,000 | — | — |
| 2019-03-21 | $8.00 | $8.00 | 600 | — | — |
| 2019-03-20 | $7.75 | $7.75 | 2,700 | — | — |
| 2019-03-19 | $7.50 | $7.50 | 1,300 | — | — |
| 2019-03-18 | $7.26 | $7.26 | 1,300 | — | — |
| 2019-03-15 | $7.50 | $7.50 | 0 | — | — |
| 2019-03-14 | $7.50 | $7.50 | 100 | — | — |
| 2019-03-13 | $7.50 | $7.50 | 200 | — | — |
| 2019-03-12 | $7.63 | $7.63 | 1,800 | — | — |
| 2019-03-11 | $7.25 | $7.25 | 200 | — | — |
| 2019-03-08 | $7.25 | $7.25 | 1,500 | — | — |
| 2019-03-07 | $7.81 | $7.81 | 1,400 | — | — |
| 2019-03-06 | $8.25 | $8.25 | 5,000 | — | — |
| 2019-03-05 | $8.88 | $8.88 | 600 | — | — |
| 2019-03-04 | $9.00 | $9.00 | 2,500 | — | — |
| 2019-03-01 | $8.75 | $8.75 | 200 | — | — |
| 2019-02-28 | $8.55 | $8.55 | 4,600 | — | — |
| 2019-02-27 | $7.73 | $7.73 | 200 | — | — |
| 2019-02-26 | $7.70 | $7.70 | 300 | — | — |
| 2019-02-25 | $7.30 | $7.30 | 2,500 | — | — |
| 2019-02-22 | $7.00 | $7.00 | 3,800 | — | — |
| 2019-02-21 | $7.04 | $7.04 | 1,900 | — | — |
| 2019-02-20 | $6.69 | $6.69 | 15,600 | — | — |
| 2019-02-19 | $7.10 | $7.10 | 300 | — | — |
| 2019-02-15 | $7.04 | $7.04 | 2,000 | — | — |
| 2019-02-14 | $7.00 | $7.00 | 1,800 | — | — |
| 2019-02-13 | $7.35 | $7.35 | 3,400 | — | — |
| 2019-02-12 | $7.35 | $7.35 | 12,800 | — | — |
| 2019-02-11 | $7.35 | $7.35 | 2,500 | — | — |
| 2019-02-08 | $7.35 | $7.35 | 500 | — | — |
| 2019-02-07 | $7.45 | $7.45 | 2,400 | — | — |
| 2019-02-06 | $7.45 | $7.45 | 7,700 | — | — |
| 2019-02-05 | $8.00 | $8.00 | 7,100 | — | — |
| 2019-02-04 | $8.00 | $8.00 | 1,500 | — | — |
| 2019-02-01 | $8.00 | $8.00 | 1,400 | — | — |
| 2019-01-31 | $7.80 | $7.80 | 1,000 | — | — |
| 2019-01-30 | $7.90 | $7.90 | 300 | — | — |
| 2019-01-29 | $7.82 | $7.82 | 500 | — | — |
| 2019-01-28 | $8.00 | $8.00 | 0 | — | — |
| 2019-01-25 | $8.00 | $8.00 | 600 | — | — |
| 2019-01-24 | $7.80 | $7.80 | 200 | — | — |
| 2019-01-23 | $7.76 | $7.76 | 0 | — | — |
| 2019-01-22 | $7.76 | $7.76 | 57,100 | — | — |
| 2019-01-18 | $8.05 | $8.05 | 300 | — | — |
| 2019-01-17 | $8.25 | $8.25 | 4,500 | — | — |
| 2019-01-16 | $8.05 | $8.05 | 100 | — | — |
| 2019-01-15 | $8.05 | $8.05 | 3,000 | — | — |
| 2019-01-14 | $8.05 | $8.05 | 25,800 | — | — |
| 2019-01-11 | $8.10 | $8.10 | 9,600 | — | — |
| 2019-01-10 | $8.10 | $8.10 | 700 | — | — |
| 2019-01-09 | $8.48 | $8.48 | 100 | — | — |
| 2019-01-08 | $8.25 | $8.25 | 3,800 | — | — |
| 2019-01-07 | $8.62 | $8.62 | 900 | — | — |
| 2019-01-04 | $8.90 | $8.90 | 6,900 | — | — |
| 2019-01-03 | $8.80 | $8.80 | 2,200 | — | — |
| 2019-01-02 | $9.00 | $9.00 | 4,100 | — | — |