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
- 1998-12-28 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 | $5.88 | $5.88 | 450 | — | — |
| 2019-12-30 | $5.64 | $5.64 | 4,417 | — | — |
| 2019-12-27 | $5.76 | $5.76 | 2,950 | — | — |
| 2019-12-26 | $6.00 | $6.00 | 233 | — | — |
| 2019-12-24 | $6.00 | $6.00 | 725 | — | — |
| 2019-12-23 | $5.64 | $5.64 | 250 | — | — |
| 2019-12-20 | $6.00 | $6.00 | 1,383 | — | — |
| 2019-12-19 | $6.00 | $6.00 | 183 | — | — |
| 2019-12-18 | $6.00 | $6.00 | 2,158 | — | — |
| 2019-12-17 | $6.24 | $6.24 | 8,108 | — | — |
| 2019-12-16 | $5.88 | $5.88 | 783 | — | — |
| 2019-12-13 | $5.52 | $5.52 | 3,608 | — | — |
| 2019-12-12 | $6.00 | $6.00 | 1,292 | — | — |
| 2019-12-11 | $6.00 | $6.00 | 16,858 | — | — |
| 2019-12-10 | $5.76 | $5.76 | 4,658 | — | — |
| 2019-12-09 | $5.76 | $5.76 | 3,650 | — | — |
| 2019-12-06 | $6.00 | $6.00 | 3,542 | — | — |
| 2019-12-05 | $6.12 | $6.12 | 1,083 | — | — |
| 2019-12-04 | $6.12 | $6.12 | 2,758 | — | — |
| 2019-12-03 | $6.24 | $6.24 | 992 | — | — |
| 2019-12-02 | $6.24 | $6.24 | 1,983 | — | — |
| 2019-11-29 | $6.36 | $6.36 | 8 | — | — |
| 2019-11-27 | $6.24 | $6.24 | 1,850 | — | — |
| 2019-11-26 | $6.24 | $6.24 | 933 | — | — |
| 2019-11-25 | $6.36 | $6.36 | 950 | — | — |
| 2019-11-22 | $6.72 | $6.72 | 125 | — | — |
| 2019-11-21 | $6.60 | $6.60 | 575 | — | — |
| 2019-11-20 | $6.24 | $6.24 | 2,283 | — | — |
| 2019-11-19 | $6.72 | $6.72 | 175 | — | — |
| 2019-11-18 | $6.72 | $6.72 | 1,725 | — | — |
| 2019-11-15 | $6.36 | $6.36 | 1,417 | — | — |
| 2019-11-14 | $6.36 | $6.36 | 1,308 | — | — |
| 2019-11-13 | $6.48 | $6.48 | 2,083 | — | — |
| 2019-11-12 | $7.08 | $7.08 | 283 | — | — |
| 2019-11-11 | $6.72 | $6.72 | 58 | — | — |
| 2019-11-08 | $6.84 | $6.84 | 908 | — | — |
| 2019-11-07 | $7.20 | $7.20 | 200 | — | — |
| 2019-11-06 | $7.08 | $7.08 | 1,300 | — | — |
| 2019-11-05 | $7.08 | $7.08 | 233 | — | — |
| 2019-11-04 | $7.20 | $7.20 | 1,150 | — | — |
| 2019-11-01 | $7.08 | $7.08 | 217 | — | — |
| 2019-10-31 | $6.96 | $6.96 | 242 | — | — |
| 2019-10-30 | $6.96 | $6.96 | 1,317 | — | — |
| 2019-10-29 | $6.84 | $6.84 | 133 | — | — |
| 2019-10-28 | $6.96 | $6.96 | 1,200 | — | — |
| 2019-10-25 | $7.20 | $7.20 | 4,800 | — | — |
| 2019-10-24 | $7.44 | $7.44 | 2,633 | — | — |
| 2019-10-23 | $7.32 | $7.32 | 400 | — | — |
| 2019-10-22 | $7.32 | $7.32 | 2,275 | — | — |
| 2019-10-21 | $7.32 | $7.32 | 2,792 | — | — |
| 2019-10-18 | $6.96 | $6.96 | 667 | — | — |
| 2019-10-17 | $7.20 | $7.20 | 258 | — | — |
| 2019-10-16 | $7.08 | $7.08 | 433 | — | — |
| 2019-10-15 | $6.84 | $6.84 | 2,300 | — | — |
| 2019-10-14 | $7.32 | $7.32 | 4,133 | — | — |
| 2019-10-11 | $7.20 | $7.20 | 258 | — | — |
| 2019-10-10 | $7.20 | $7.20 | 1,408 | — | — |
| 2019-10-09 | $7.44 | $7.44 | 1,175 | — | — |
| 2019-10-08 | $7.44 | $7.44 | 2,458 | — | — |
| 2019-10-07 | $6.96 | $6.96 | 283 | — | — |
| 2019-10-04 | $7.08 | $7.08 | 375 | — | — |
| 2019-10-03 | $6.72 | $6.72 | 1,642 | — | — |
| 2019-10-02 | $6.84 | $6.84 | 2,208 | — | — |
| 2019-10-01 | $7.32 | $7.32 | 325 | — | — |
| 2019-09-30 | $7.32 | $7.32 | 558 | — | — |
| 2019-09-27 | $7.32 | $7.32 | 1,833 | — | — |
| 2019-09-26 | $7.44 | $7.44 | 1,300 | — | — |
| 2019-09-25 | $7.32 | $7.32 | 867 | — | — |
| 2019-09-24 | $7.56 | $7.56 | 500 | — | — |
| 2019-09-23 | $7.32 | $7.32 | 875 | — | — |
| 2019-09-20 | $7.80 | $7.80 | 1,467 | — | — |
| 2019-09-19 | $7.56 | $7.56 | 9,700 | — | — |
| 2019-09-18 | $7.92 | $7.92 | 6,383 | — | — |
| 2019-09-17 | $9.48 | $9.48 | 28,683 | — | — |
| 2019-09-16 | $10.44 | $10.44 | 69,817 | — | — |
| 2019-09-13 | $7.80 | $7.80 | 1,900 | — | — |
| 2019-09-12 | $7.56 | $7.56 | 1,442 | — | — |
| 2019-09-11 | $7.80 | $7.80 | 2,017 | — | — |
| 2019-09-10 | $8.28 | $8.28 | 1,417 | — | — |
| 2019-09-09 | $8.28 | $8.28 | 3,533 | — | — |
| 2019-09-06 | $7.32 | $7.32 | 3,858 | — | — |
| 2019-09-05 | $7.92 | $7.92 | 700 | — | — |
| 2019-09-04 | $8.04 | $8.04 | 500 | — | — |
| 2019-09-03 | $8.16 | $8.16 | 33 | — | — |
| 2019-08-30 | $8.16 | $8.16 | 108 | — | — |
| 2019-08-29 | $8.28 | $8.28 | 0 | — | — |
| 2019-08-28 | $8.28 | $8.28 | 0 | — | — |
| 2019-08-27 | $8.28 | $8.28 | 275 | — | — |
| 2019-08-26 | $8.28 | $8.28 | 358 | — | — |
| 2019-08-23 | $8.40 | $8.40 | 125 | — | — |
| 2019-08-22 | $8.64 | $8.64 | 642 | — | — |
| 2019-08-21 | $8.64 | $8.64 | 467 | — | — |
| 2019-08-20 | $8.52 | $8.52 | 42 | — | — |
| 2019-08-19 | $8.52 | $8.52 | 442 | — | — |
| 2019-08-16 | $8.40 | $8.40 | 675 | — | — |
| 2019-08-15 | $7.80 | $7.80 | 3,225 | — | — |
| 2019-08-14 | $8.40 | $8.40 | 175 | — | — |
| 2019-08-13 | $7.92 | $7.92 | 400 | — | — |
| 2019-08-12 | $8.64 | $8.64 | 1,700 | — | — |
| 2019-08-09 | $8.28 | $8.28 | 50 | — | — |
| 2019-08-08 | $7.92 | $7.92 | 1,917 | — | — |
| 2019-08-07 | $8.28 | $8.28 | 417 | — | — |
| 2019-08-06 | $8.28 | $8.28 | 1,058 | — | — |
| 2019-08-05 | $8.64 | $8.64 | 2,850 | — | — |
| 2019-08-02 | $7.80 | $7.80 | 567 | — | — |
| 2019-08-01 | $8.88 | $8.88 | 2,100 | — | — |
| 2019-07-31 | $8.88 | $8.88 | 583 | — | — |
| 2019-07-30 | $9.24 | $9.24 | 3,517 | — | — |
| 2019-07-29 | $9.24 | $9.24 | 892 | — | — |
| 2019-07-26 | $8.88 | $8.88 | 433 | — | — |
| 2019-07-25 | $8.52 | $8.52 | 1,042 | — | — |
| 2019-07-24 | $8.52 | $8.52 | 4,725 | — | — |
| 2019-07-23 | $8.64 | $8.64 | 3,483 | — | — |
| 2019-07-22 | $7.68 | $7.68 | 4,500 | — | — |
| 2019-07-19 | $7.92 | $7.92 | 3,342 | — | — |
| 2019-07-18 | $7.92 | $7.92 | 1,642 | — | — |
| 2019-07-17 | $8.76 | $8.76 | 27,842 | — | — |
| 2019-07-16 | $7.68 | $7.68 | 5,908 | — | — |
| 2019-07-15 | $10.32 | $10.32 | 1,000 | — | — |
| 2019-07-12 | $10.20 | $10.20 | 14,567 | — | — |
| 2019-07-11 | $10.56 | $10.56 | 800 | — | — |
| 2019-07-10 | $10.56 | $10.56 | 25 | — | — |
| 2019-07-09 | $10.56 | $10.56 | 367 | — | — |
| 2019-07-08 | $10.20 | $10.20 | 33 | — | — |
| 2019-07-05 | $10.32 | $10.32 | 8 | — | — |
| 2019-07-03 | $10.32 | $10.32 | 0 | — | — |
| 2019-07-02 | $10.32 | $10.32 | 25 | — | — |
| 2019-07-01 | $10.44 | $10.44 | 1,300 | — | — |
| 2019-06-28 | $10.08 | $10.08 | 675 | — | — |
| 2019-06-27 | $10.32 | $10.32 | 450 | — | — |
| 2019-06-26 | $10.44 | $10.44 | 183 | — | — |
| 2019-06-25 | $9.72 | $9.72 | 233 | — | — |
| 2019-06-24 | $9.60 | $9.60 | 292 | — | — |
| 2019-06-21 | $10.68 | $10.68 | 100 | — | — |
| 2019-06-20 | $10.80 | $10.80 | 1,192 | — | — |
| 2019-06-19 | $9.96 | $9.96 | 300 | — | — |
| 2019-06-18 | $10.08 | $10.08 | 375 | — | — |
| 2019-06-17 | $10.20 | $10.20 | 283 | — | — |
| 2019-06-14 | $10.32 | $10.32 | 2,083 | — | — |
| 2019-06-13 | $10.56 | $10.56 | 8 | — | — |
| 2019-06-12 | $10.56 | $10.56 | 183 | — | — |
| 2019-06-11 | $10.56 | $10.56 | 375 | — | — |
| 2019-06-10 | $10.80 | $10.80 | 292 | — | — |
| 2019-06-07 | $10.92 | $10.92 | 75 | — | — |
| 2019-06-06 | $10.56 | $10.56 | 700 | — | — |
| 2019-06-05 | $10.68 | $10.68 | 583 | — | — |
| 2019-06-04 | $11.40 | $11.40 | 25 | — | — |
| 2019-06-03 | $11.16 | $11.16 | 258 | — | — |
| 2019-05-31 | $11.04 | $11.04 | 325 | — | — |
| 2019-05-30 | $10.92 | $10.92 | 467 | — | — |
| 2019-05-29 | $11.04 | $11.04 | 700 | — | — |
| 2019-05-28 | $11.64 | $11.64 | 392 | — | — |
| 2019-05-24 | $11.64 | $11.64 | 33 | — | — |
| 2019-05-23 | $11.64 | $11.64 | 692 | — | — |
| 2019-05-22 | $11.76 | $11.76 | 375 | — | — |
| 2019-05-21 | $12.00 | $12.00 | 142 | — | — |
| 2019-05-20 | $11.76 | $11.76 | 167 | — | — |
| 2019-05-17 | $11.64 | $11.64 | 592 | — | — |
| 2019-05-16 | $11.64 | $11.64 | 1,250 | — | — |
| 2019-05-15 | $11.64 | $11.64 | 892 | — | — |
| 2019-05-14 | $11.88 | $11.88 | 700 | — | — |
| 2019-05-13 | $11.88 | $11.88 | 875 | — | — |
| 2019-05-10 | $12.12 | $12.12 | 1,117 | — | — |
| 2019-05-09 | $12.00 | $12.00 | 1,592 | — | — |
| 2019-05-08 | $12.36 | $12.36 | 550 | — | — |
| 2019-05-07 | $12.24 | $12.24 | 275 | — | — |
| 2019-05-06 | $12.36 | $12.36 | 1,450 | — | — |
| 2019-05-03 | $12.60 | $12.60 | 942 | — | — |
| 2019-05-02 | $12.60 | $12.60 | 1,025 | — | — |
| 2019-05-01 | $13.08 | $13.08 | 775 | — | — |
| 2019-04-30 | $12.84 | $12.84 | 525 | — | — |
| 2019-04-29 | $12.60 | $12.60 | 158 | — | — |
| 2019-04-26 | $12.48 | $12.48 | 2,458 | — | — |
| 2019-04-25 | $13.32 | $13.32 | 825 | — | — |
| 2019-04-24 | $12.60 | $12.60 | 1,883 | — | — |
| 2019-04-23 | $12.84 | $12.84 | 858 | — | — |
| 2019-04-22 | $13.80 | $13.80 | 7,258 | — | — |
| 2019-04-18 | $12.48 | $12.48 | 292 | — | — |
| 2019-04-17 | $12.24 | $12.24 | 2,558 | — | — |
| 2019-04-16 | $12.48 | $12.48 | 967 | — | — |
| 2019-04-15 | $12.60 | $12.60 | 308 | — | — |
| 2019-04-12 | $12.84 | $12.84 | 7,525 | — | — |
| 2019-04-11 | $12.96 | $12.96 | 283 | — | — |
| 2019-04-10 | $13.08 | $13.08 | 2,358 | — | — |
| 2019-04-09 | $13.20 | $13.20 | 1,592 | — | — |
| 2019-04-08 | $13.32 | $13.32 | 3,083 | — | — |
| 2019-04-05 | $13.20 | $13.20 | 1,842 | — | — |
| 2019-04-04 | $13.08 | $13.08 | 4,692 | — | — |
| 2019-04-03 | $12.60 | $12.60 | 13,742 | — | — |
| 2019-04-02 | $13.68 | $13.68 | 7,667 | — | — |
| 2019-04-01 | $15.00 | $15.00 | 28,792 | — | — |
| 2019-03-29 | $12.36 | $12.36 | 19,333 | — | — |
| 2019-03-28 | $12.00 | $12.00 | 192 | — | — |
| 2019-03-27 | $12.00 | $12.00 | 333 | — | — |
| 2019-03-26 | $12.00 | $12.00 | 933 | — | — |
| 2019-03-25 | $12.12 | $12.12 | 117 | — | — |
| 2019-03-22 | $12.00 | $12.00 | 450 | — | — |
| 2019-03-21 | $11.88 | $11.88 | 808 | — | — |
| 2019-03-20 | $11.76 | $11.76 | 858 | — | — |
| 2019-03-19 | $12.60 | $12.60 | 308 | — | — |
| 2019-03-18 | $12.24 | $12.24 | 1,225 | — | — |
| 2019-03-15 | $12.96 | $12.96 | 308 | — | — |
| 2019-03-14 | $12.00 | $12.00 | 500 | — | — |
| 2019-03-13 | $12.00 | $12.00 | 317 | — | — |
| 2019-03-12 | $12.24 | $12.24 | 983 | — | — |
| 2019-03-11 | $12.00 | $12.00 | 1,858 | — | — |
| 2019-03-08 | $11.40 | $11.40 | 550 | — | — |
| 2019-03-07 | $12.60 | $12.60 | 758 | — | — |
| 2019-03-06 | $12.48 | $12.48 | 33 | — | — |
| 2019-03-05 | $12.48 | $12.48 | 167 | — | — |
| 2019-03-04 | $12.24 | $12.24 | 392 | — | — |
| 2019-03-01 | $12.12 | $12.12 | 133 | — | — |
| 2019-02-28 | $12.00 | $12.00 | 367 | — | — |
| 2019-02-27 | $12.00 | $12.00 | 58 | — | — |
| 2019-02-26 | $12.00 | $12.00 | 325 | — | — |
| 2019-02-25 | $12.12 | $12.12 | 2,317 | — | — |
| 2019-02-22 | $12.00 | $12.00 | 4,192 | — | — |
| 2019-02-21 | $11.76 | $11.76 | 958 | — | — |
| 2019-02-20 | $11.40 | $11.40 | 1,875 | — | — |
| 2019-02-19 | $12.00 | $12.00 | 475 | — | — |
| 2019-02-15 | $11.52 | $11.52 | 5,900 | — | — |
| 2019-02-14 | $11.28 | $11.28 | 150 | — | — |
| 2019-02-13 | $11.88 | $11.88 | 208 | — | — |
| 2019-02-12 | $11.28 | $11.28 | 217 | — | — |
| 2019-02-11 | $11.40 | $11.40 | 175 | — | — |
| 2019-02-08 | $11.52 | $11.52 | 467 | — | — |
| 2019-02-07 | $11.64 | $11.64 | 108 | — | — |
| 2019-02-06 | $12.00 | $12.00 | 650 | — | — |
| 2019-02-05 | $11.52 | $11.52 | 333 | — | — |
| 2019-02-04 | $11.76 | $11.76 | 133 | — | — |
| 2019-02-01 | $11.52 | $11.52 | 350 | — | — |
| 2019-01-31 | $12.00 | $12.00 | 7,958 | — | — |
| 2019-01-30 | $11.04 | $11.04 | 792 | — | — |
| 2019-01-29 | $11.16 | $11.16 | 242 | — | — |
| 2019-01-28 | $10.80 | $10.80 | 333 | — | — |
| 2019-01-25 | $10.92 | $10.92 | 408 | — | — |
| 2019-01-24 | $10.68 | $10.68 | 75 | — | — |
| 2019-01-23 | $10.92 | $10.92 | 167 | — | — |
| 2019-01-22 | $10.92 | $10.92 | 333 | — | — |
| 2019-01-18 | $10.92 | $10.92 | 767 | — | — |
| 2019-01-17 | $10.20 | $10.20 | 1,417 | — | — |
| 2019-01-16 | $10.92 | $10.92 | 342 | — | — |
| 2019-01-15 | $10.92 | $10.92 | 1,608 | — | — |
| 2019-01-14 | $11.16 | $11.16 | 2,275 | — | — |
| 2019-01-11 | $11.16 | $11.16 | 2,667 | — | — |
| 2019-01-10 | $11.40 | $11.40 | 3,958 | — | — |
| 2019-01-09 | $11.76 | $11.76 | 43,425 | — | — |
| 2019-01-08 | $12.60 | $12.60 | 550 | — | — |
| 2019-01-07 | $11.88 | $11.88 | 933 | — | — |
| 2019-01-04 | $11.88 | $11.88 | 833 | — | — |
| 2019-01-03 | $12.00 | $12.00 | 367 | — | — |
| 2019-01-02 | $11.40 | $11.40 | 408 | — | — |