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
- 1999-10-18 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 | $6.00 | $6.00 | 125,300 | — | — |
| 2019-12-30 | $5.62 | $5.62 | 746,400 | — | — |
| 2019-12-27 | $4.58 | $4.58 | 50,500 | — | — |
| 2019-12-26 | $4.43 | $4.43 | 98,200 | — | — |
| 2019-12-24 | $4.06 | $4.06 | 52,800 | — | — |
| 2019-12-23 | $4.20 | $4.20 | 77,193 | — | — |
| 2019-12-20 | $4.62 | $4.62 | 24,857 | — | — |
| 2019-12-19 | $4.34 | $4.34 | 32,286 | — | — |
| 2019-12-18 | $4.48 | $4.48 | 30,564 | — | — |
| 2019-12-17 | $4.76 | $4.76 | 35,043 | — | — |
| 2019-12-16 | $4.76 | $4.76 | 49,379 | — | — |
| 2019-12-13 | $5.32 | $5.32 | 39,393 | — | — |
| 2019-12-12 | $5.60 | $5.60 | 54,236 | — | — |
| 2019-12-11 | $6.02 | $6.02 | 70,814 | — | — |
| 2019-12-10 | $5.60 | $5.60 | 61,457 | — | — |
| 2019-12-09 | $4.76 | $4.76 | 55,386 | — | — |
| 2019-12-06 | $4.76 | $4.76 | 69,114 | — | — |
| 2019-12-05 | $4.62 | $4.62 | 301,736 | — | — |
| 2019-12-04 | $3.36 | $3.36 | 8,721 | — | — |
| 2019-12-03 | $3.36 | $3.36 | 7,200 | — | — |
| 2019-12-02 | $3.50 | $3.50 | 15,700 | — | — |
| 2019-11-29 | $3.64 | $3.64 | 7,179 | — | — |
| 2019-11-27 | $3.78 | $3.78 | 18,850 | — | — |
| 2019-11-26 | $3.36 | $3.36 | 11,929 | — | — |
| 2019-11-25 | $3.64 | $3.64 | 46,179 | — | — |
| 2019-11-22 | $3.78 | $3.78 | 13,543 | — | — |
| 2019-11-21 | $3.78 | $3.78 | 9,914 | — | — |
| 2019-11-20 | $3.64 | $3.64 | 25,714 | — | — |
| 2019-11-19 | $4.06 | $4.06 | 16,793 | — | — |
| 2019-11-18 | $3.64 | $3.64 | 23,836 | — | — |
| 2019-11-15 | $3.50 | $3.50 | 44,479 | — | — |
| 2019-11-14 | $3.22 | $3.22 | 26,757 | — | — |
| 2019-11-13 | $3.50 | $3.50 | 46,014 | — | — |
| 2019-11-12 | $3.64 | $3.64 | 63,600 | — | — |
| 2019-11-11 | $4.06 | $4.06 | 52,714 | — | — |
| 2019-11-08 | $4.20 | $4.20 | 33,229 | — | — |
| 2019-11-07 | $4.20 | $4.20 | 125,814 | — | — |
| 2019-11-06 | $4.76 | $4.76 | 60,193 | — | — |
| 2019-11-05 | $5.18 | $5.18 | 44,143 | — | — |
| 2019-11-04 | $5.18 | $5.18 | 16,171 | — | — |
| 2019-11-01 | $5.18 | $5.18 | 3,293 | — | — |
| 2019-10-31 | $5.04 | $5.04 | 1,907 | — | — |
| 2019-10-30 | $5.18 | $5.18 | 15,350 | — | — |
| 2019-10-29 | $5.32 | $5.32 | 19,686 | — | — |
| 2019-10-28 | $5.04 | $5.04 | 11,179 | — | — |
| 2019-10-25 | $5.18 | $5.18 | 20,114 | — | — |
| 2019-10-24 | $5.18 | $5.18 | 14,350 | — | — |
| 2019-10-23 | $5.04 | $5.04 | 8,071 | — | — |
| 2019-10-22 | $5.04 | $5.04 | 15,721 | — | — |
| 2019-10-21 | $5.04 | $5.04 | 23,464 | — | — |
| 2019-10-18 | $4.90 | $4.90 | 14,150 | — | — |
| 2019-10-17 | $4.90 | $4.90 | 9,850 | — | — |
| 2019-10-16 | $5.04 | $5.04 | 4,057 | — | — |
| 2019-10-15 | $5.18 | $5.18 | 5,064 | — | — |
| 2019-10-14 | $5.04 | $5.04 | 8,536 | — | — |
| 2019-10-11 | $5.04 | $5.04 | 8,850 | — | — |
| 2019-10-10 | $4.90 | $4.90 | 13,857 | — | — |
| 2019-10-09 | $4.90 | $4.90 | 3,136 | — | — |
| 2019-10-08 | $4.90 | $4.90 | 70,157 | — | — |
| 2019-10-07 | $5.04 | $5.04 | 7,679 | — | — |
| 2019-10-04 | $4.90 | $4.90 | 12,614 | — | — |
| 2019-10-03 | $5.04 | $5.04 | 18,650 | — | — |
| 2019-10-02 | $5.18 | $5.18 | 9,593 | — | — |
| 2019-10-01 | $5.18 | $5.18 | 9,050 | — | — |
| 2019-09-30 | $4.90 | $4.90 | 15,071 | — | — |
| 2019-09-27 | $4.90 | $4.90 | 15,050 | — | — |
| 2019-09-26 | $5.04 | $5.04 | 26,079 | — | — |
| 2019-09-25 | $5.18 | $5.18 | 9,143 | — | — |
| 2019-09-24 | $5.46 | $5.46 | 15,521 | — | — |
| 2019-09-23 | $5.60 | $5.60 | 14,421 | — | — |
| 2019-09-20 | $5.74 | $5.74 | 23,386 | — | — |
| 2019-09-19 | $5.60 | $5.60 | 32,143 | — | — |
| 2019-09-18 | $5.46 | $5.46 | 36,714 | — | — |
| 2019-09-17 | $5.32 | $5.32 | 40,021 | — | — |
| 2019-09-16 | $5.46 | $5.46 | 99,743 | — | — |
| 2019-09-13 | $4.62 | $4.62 | 145,479 | — | — |
| 2019-09-12 | $5.04 | $5.04 | 29,657 | — | — |
| 2019-09-11 | $5.04 | $5.04 | 63,400 | — | — |
| 2019-09-10 | $5.18 | $5.18 | 20,286 | — | — |
| 2019-09-09 | $5.18 | $5.18 | 32,143 | — | — |
| 2019-09-06 | $5.04 | $5.04 | 19,593 | — | — |
| 2019-09-05 | $5.04 | $5.04 | 68,586 | — | — |
| 2019-09-04 | $5.18 | $5.18 | 16,693 | — | — |
| 2019-09-03 | $5.32 | $5.32 | 8,271 | — | — |
| 2019-08-30 | $5.32 | $5.32 | 5,921 | — | — |
| 2019-08-29 | $5.32 | $5.32 | 16,586 | — | — |
| 2019-08-28 | $5.18 | $5.18 | 22,957 | — | — |
| 2019-08-27 | $5.18 | $5.18 | 11,821 | — | — |
| 2019-08-26 | $5.04 | $5.04 | 13,236 | — | — |
| 2019-08-23 | $5.32 | $5.32 | 3,950 | — | — |
| 2019-08-22 | $5.32 | $5.32 | 13,250 | — | — |
| 2019-08-21 | $5.46 | $5.46 | 11,600 | — | — |
| 2019-08-20 | $5.32 | $5.32 | 17,314 | — | — |
| 2019-08-19 | $5.32 | $5.32 | 48,343 | — | — |
| 2019-08-16 | $5.46 | $5.46 | 35,229 | — | — |
| 2019-08-15 | $5.32 | $5.32 | 60,857 | — | — |
| 2019-08-14 | $5.32 | $5.32 | 24,550 | — | — |
| 2019-08-13 | $5.46 | $5.46 | 58,286 | — | — |
| 2019-08-12 | $5.46 | $5.46 | 122,707 | — | — |
| 2019-08-09 | $4.62 | $4.62 | 124,686 | — | — |
| 2019-08-08 | $5.18 | $5.18 | 76,464 | — | — |
| 2019-08-07 | $5.32 | $5.32 | 118,157 | — | — |
| 2019-08-06 | $6.72 | $6.72 | 27,850 | — | — |
| 2019-08-05 | $6.30 | $6.30 | 42,114 | — | — |
| 2019-08-02 | $7.14 | $7.14 | 27,543 | — | — |
| 2019-08-01 | $7.42 | $7.42 | 38,157 | — | — |
| 2019-07-31 | $7.42 | $7.42 | 23,114 | — | — |
| 2019-07-30 | $7.42 | $7.42 | 6,743 | — | — |
| 2019-07-29 | $7.56 | $7.56 | 20,421 | — | — |
| 2019-07-26 | $7.42 | $7.42 | 9,857 | — | — |
| 2019-07-25 | $7.28 | $7.28 | 7,664 | — | — |
| 2019-07-24 | $7.42 | $7.42 | 14,114 | — | — |
| 2019-07-23 | $7.00 | $7.00 | 23,314 | — | — |
| 2019-07-22 | $7.28 | $7.28 | 37,064 | — | — |
| 2019-07-19 | $7.28 | $7.28 | 20,071 | — | — |
| 2019-07-18 | $7.56 | $7.56 | 8,364 | — | — |
| 2019-07-17 | $7.70 | $7.70 | 14,064 | — | — |
| 2019-07-16 | $7.98 | $7.98 | 9,400 | — | — |
| 2019-07-15 | $7.70 | $7.70 | 17,657 | — | — |
| 2019-07-12 | $7.98 | $7.98 | 13,050 | — | — |
| 2019-07-11 | $7.70 | $7.70 | 23,893 | — | — |
| 2019-07-10 | $8.12 | $8.12 | 26,893 | — | — |
| 2019-07-09 | $7.84 | $7.84 | 16,814 | — | — |
| 2019-07-08 | $7.84 | $7.84 | 19,764 | — | — |
| 2019-07-05 | $8.12 | $8.12 | 9,714 | — | — |
| 2019-07-03 | $7.98 | $7.98 | 9,214 | — | — |
| 2019-07-02 | $8.12 | $8.12 | 11,429 | — | — |
| 2019-07-01 | $8.40 | $8.40 | 16,071 | — | — |
| 2019-06-28 | $8.12 | $8.12 | 59,500 | — | — |
| 2019-06-27 | $8.40 | $8.40 | 26,771 | — | — |
| 2019-06-26 | $8.40 | $8.40 | 16,971 | — | — |
| 2019-06-25 | $8.26 | $8.26 | 26,107 | — | — |
| 2019-06-24 | $8.68 | $8.68 | 39,686 | — | — |
| 2019-06-21 | $8.12 | $8.12 | 46,043 | — | — |
| 2019-06-20 | $8.26 | $8.26 | 44,279 | — | — |
| 2019-06-19 | $8.54 | $8.54 | 215,729 | — | — |
| 2019-06-18 | $9.94 | $9.94 | 22,293 | — | — |
| 2019-06-17 | $10.92 | $10.92 | 2,214 | — | — |
| 2019-06-14 | $10.92 | $10.92 | 4,636 | — | — |
| 2019-06-13 | $11.20 | $11.20 | 4,257 | — | — |
| 2019-06-12 | $10.92 | $10.92 | 18,707 | — | — |
| 2019-06-11 | $10.08 | $10.08 | 9,900 | — | — |
| 2019-06-10 | $10.64 | $10.64 | 4,143 | — | — |
| 2019-06-07 | $10.08 | $10.08 | 10,621 | — | — |
| 2019-06-06 | $9.80 | $9.80 | 4,007 | — | — |
| 2019-06-05 | $10.22 | $10.22 | 5,964 | — | — |
| 2019-06-04 | $9.94 | $9.94 | 6,936 | — | — |
| 2019-06-03 | $10.22 | $10.22 | 6,821 | — | — |
| 2019-05-31 | $9.66 | $9.66 | 9,693 | — | — |
| 2019-05-30 | $9.94 | $9.94 | 3,314 | — | — |
| 2019-05-29 | $10.08 | $10.08 | 5,014 | — | — |
| 2019-05-28 | $9.94 | $9.94 | 15,779 | — | — |
| 2019-05-24 | $10.64 | $10.64 | 10,586 | — | — |
| 2019-05-23 | $10.92 | $10.92 | 9,671 | — | — |
| 2019-05-22 | $11.20 | $11.20 | 7,221 | — | — |
| 2019-05-21 | $10.92 | $10.92 | 10,743 | — | — |
| 2019-05-20 | $11.34 | $11.34 | 6,750 | — | — |
| 2019-05-17 | $11.62 | $11.62 | 5,414 | — | — |
| 2019-05-16 | $11.34 | $11.34 | 13,400 | — | — |
| 2019-05-15 | $11.06 | $11.06 | 11,200 | — | — |
| 2019-05-14 | $11.48 | $11.48 | 10,129 | — | — |
| 2019-05-13 | $11.34 | $11.34 | 22,450 | — | — |
| 2019-05-10 | $11.90 | $11.90 | 29,150 | — | — |
| 2019-05-09 | $11.34 | $11.34 | 53,114 | — | — |
| 2019-05-08 | $11.20 | $11.20 | 7,614 | — | — |
| 2019-05-07 | $11.48 | $11.48 | 8,364 | — | — |
| 2019-05-06 | $11.48 | $11.48 | 10,936 | — | — |
| 2019-05-03 | $11.34 | $11.34 | 16,114 | — | — |
| 2019-05-02 | $10.64 | $10.64 | 10,786 | — | — |
| 2019-05-01 | $10.36 | $10.36 | 5,714 | — | — |
| 2019-04-30 | $10.36 | $10.36 | 3,464 | — | — |
| 2019-04-29 | $10.50 | $10.50 | 14,036 | — | — |
| 2019-04-26 | $10.64 | $10.64 | 7,779 | — | — |
| 2019-04-25 | $10.78 | $10.78 | 11,386 | — | — |
| 2019-04-24 | $10.36 | $10.36 | 8,500 | — | — |
| 2019-04-23 | $10.22 | $10.22 | 9,421 | — | — |
| 2019-04-22 | $10.22 | $10.22 | 10,229 | — | — |
| 2019-04-18 | $10.08 | $10.08 | 6,529 | — | — |
| 2019-04-17 | $9.94 | $9.94 | 3,950 | — | — |
| 2019-04-16 | $9.94 | $9.94 | 4,450 | — | — |
| 2019-04-15 | $10.22 | $10.22 | 3,964 | — | — |
| 2019-04-12 | $10.50 | $10.50 | 12,150 | — | — |
| 2019-04-11 | $10.64 | $10.64 | 23,471 | — | — |
| 2019-04-10 | $10.36 | $10.36 | 26,186 | — | — |
| 2019-04-09 | $9.52 | $9.52 | 34,614 | — | — |
| 2019-04-08 | $9.38 | $9.38 | 38,521 | — | — |
| 2019-04-05 | $8.12 | $8.12 | 39,157 | — | — |
| 2019-04-04 | $7.98 | $7.98 | 17,871 | — | — |
| 2019-04-03 | $8.12 | $8.12 | 35,064 | — | — |
| 2019-04-02 | $8.26 | $8.26 | 31,464 | — | — |
| 2019-04-01 | $8.26 | $8.26 | 47,071 | — | — |
| 2019-03-29 | $8.54 | $8.54 | 15,736 | — | — |
| 2019-03-28 | $8.54 | $8.54 | 15,307 | — | — |
| 2019-03-27 | $8.40 | $8.40 | 37,593 | — | — |
| 2019-03-26 | $8.96 | $8.96 | 32,257 | — | — |
| 2019-03-25 | $8.68 | $8.68 | 33,307 | — | — |
| 2019-03-22 | $8.68 | $8.68 | 60,879 | — | — |
| 2019-03-21 | $8.40 | $8.40 | 73,514 | — | — |
| 2019-03-20 | $9.10 | $9.10 | 44,736 | — | — |
| 2019-03-19 | $9.66 | $9.66 | 40,129 | — | — |
| 2019-03-18 | $10.50 | $10.50 | 23,714 | — | — |
| 2019-03-15 | $10.64 | $10.64 | 34,271 | — | — |
| 2019-03-14 | $10.22 | $10.22 | 6,193 | — | — |
| 2019-03-13 | $10.08 | $10.08 | 47,443 | — | — |
| 2019-03-12 | $10.36 | $10.36 | 16,529 | — | — |
| 2019-03-11 | $10.22 | $10.22 | 14,193 | — | — |
| 2019-03-08 | $10.22 | $10.22 | 16,014 | — | — |
| 2019-03-07 | $10.36 | $10.36 | 23,564 | — | — |
| 2019-03-06 | $10.50 | $10.50 | 38,714 | — | — |
| 2019-03-05 | $11.06 | $11.06 | 12,300 | — | — |
| 2019-03-04 | $11.62 | $11.62 | 15,329 | — | — |
| 2019-03-01 | $11.76 | $11.76 | 8,979 | — | — |
| 2019-02-28 | $12.04 | $12.04 | 30,900 | — | — |
| 2019-02-27 | $11.62 | $11.62 | 16,464 | — | — |
| 2019-02-26 | $10.92 | $10.92 | 15,250 | — | — |
| 2019-02-25 | $10.92 | $10.92 | 14,364 | — | — |
| 2019-02-22 | $11.06 | $11.06 | 30,421 | — | — |
| 2019-02-21 | $11.48 | $11.48 | 10,257 | — | — |
| 2019-02-20 | $11.34 | $11.34 | 42,971 | — | — |
| 2019-02-19 | $12.04 | $12.04 | 14,914 | — | — |
| 2019-02-15 | $12.46 | $12.46 | 39,429 | — | — |
| 2019-02-14 | $12.60 | $12.60 | 91,471 | — | — |
| 2019-02-13 | $14.56 | $14.56 | 24,643 | — | — |
| 2019-02-12 | $14.56 | $14.56 | 28,307 | — | — |
| 2019-02-11 | $14.42 | $14.42 | 44,014 | — | — |
| 2019-02-08 | $14.42 | $14.42 | 16,086 | — | — |
| 2019-02-07 | $14.84 | $14.84 | 23,300 | — | — |
| 2019-02-06 | $14.98 | $14.98 | 71,593 | — | — |
| 2019-02-05 | $16.24 | $16.24 | 143,071 | — | — |
| 2019-02-04 | $15.40 | $15.40 | 142,164 | — | — |
| 2019-02-01 | $11.90 | $11.90 | 2,914 | — | — |
| 2019-01-31 | $12.04 | $12.04 | 3,850 | — | — |
| 2019-01-30 | $12.04 | $12.04 | 5,564 | — | — |
| 2019-01-29 | $12.32 | $12.32 | 6,814 | — | — |
| 2019-01-28 | $12.18 | $12.18 | 8,807 | — | — |
| 2019-01-25 | $12.18 | $12.18 | 10,814 | — | — |
| 2019-01-24 | $12.18 | $12.18 | 6,057 | — | — |
| 2019-01-23 | $12.04 | $12.04 | 6,293 | — | — |
| 2019-01-22 | $11.90 | $11.90 | 4,493 | — | — |
| 2019-01-18 | $12.04 | $12.04 | 6,793 | — | — |
| 2019-01-17 | $11.90 | $11.90 | 8,479 | — | — |
| 2019-01-16 | $12.32 | $12.32 | 11,129 | — | — |
| 2019-01-15 | $12.46 | $12.46 | 5,600 | — | — |
| 2019-01-14 | $12.46 | $12.46 | 6,236 | — | — |
| 2019-01-11 | $12.88 | $12.88 | 11,293 | — | — |
| 2019-01-10 | $12.74 | $12.74 | 10,943 | — | — |
| 2019-01-09 | $13.16 | $13.16 | 4,279 | — | — |
| 2019-01-08 | $13.02 | $13.02 | 3,657 | — | — |
| 2019-01-07 | $13.16 | $13.16 | 29,436 | — | — |
| 2019-01-04 | $12.74 | $12.74 | 11,743 | — | — |
| 2019-01-03 | $11.90 | $11.90 | 11,871 | — | — |
| 2019-01-02 | $11.48 | $11.48 | 9,529 | — | — |