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
- 2016-10-04 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 | $4.24 | $4.24 | 310,300 | — | — |
| 2019-12-30 | $4.27 | $4.27 | 451,200 | — | — |
| 2019-12-27 | $4.11 | $4.11 | 133,700 | — | — |
| 2019-12-26 | $4.20 | $4.20 | 167,300 | — | — |
| 2019-12-24 | $4.13 | $4.13 | 64,700 | — | — |
| 2019-12-23 | $4.12 | $4.12 | 180,500 | — | — |
| 2019-12-20 | $4.08 | $4.08 | 432,100 | — | — |
| 2019-12-19 | $4.15 | $4.15 | 250,000 | — | — |
| 2019-12-18 | $4.13 | $4.13 | 599,300 | — | — |
| 2019-12-17 | $4.09 | $4.09 | 348,600 | — | — |
| 2019-12-16 | $4.09 | $4.09 | 343,900 | — | — |
| 2019-12-13 | $4.08 | $4.08 | 676,900 | — | — |
| 2019-12-12 | $3.95 | $3.95 | 268,700 | — | — |
| 2019-12-11 | $3.79 | $3.79 | 110,900 | — | — |
| 2019-12-10 | $3.82 | $3.82 | 212,300 | — | — |
| 2019-12-09 | $3.74 | $3.74 | 269,200 | — | — |
| 2019-12-06 | $3.70 | $3.70 | 192,500 | — | — |
| 2019-12-05 | $3.45 | $3.45 | 134,500 | — | — |
| 2019-12-04 | $3.46 | $3.46 | 296,500 | — | — |
| 2019-12-03 | $3.36 | $3.36 | 237,800 | — | — |
| 2019-12-02 | $3.39 | $3.39 | 210,500 | — | — |
| 2019-11-29 | $3.29 | $3.29 | 137,400 | — | — |
| 2019-11-27 | $3.38 | $3.38 | 232,000 | — | — |
| 2019-11-26 | $3.52 | $3.52 | 616,300 | — | — |
| 2019-11-25 | $3.67 | $3.67 | 298,600 | — | — |
| 2019-11-22 | $3.63 | $3.63 | 340,400 | — | — |
| 2019-11-21 | $3.43 | $3.43 | 264,300 | — | — |
| 2019-11-20 | $3.34 | $3.34 | 293,800 | — | — |
| 2019-11-19 | $3.41 | $3.41 | 328,800 | — | — |
| 2019-11-18 | $3.44 | $3.44 | 345,400 | — | — |
| 2019-11-15 | $3.59 | $3.59 | 543,400 | — | — |
| 2019-11-14 | $3.71 | $3.71 | 483,200 | — | — |
| 2019-11-13 | $3.96 | $3.96 | 519,600 | — | — |
| 2019-11-12 | $4.64 | $4.64 | 158,300 | — | — |
| 2019-11-11 | $4.72 | $4.72 | 274,100 | — | — |
| 2019-11-08 | $5.12 | $5.12 | 141,300 | — | — |
| 2019-11-07 | $5.10 | $5.10 | 207,000 | — | — |
| 2019-11-06 | $5.01 | $5.01 | 231,000 | — | — |
| 2019-11-05 | $5.00 | $5.00 | 309,700 | — | — |
| 2019-11-04 | $4.93 | $4.93 | 220,000 | — | — |
| 2019-11-01 | $4.56 | $4.56 | 201,500 | — | — |
| 2019-10-31 | $4.38 | $4.38 | 188,800 | — | — |
| 2019-10-30 | $4.45 | $4.45 | 288,600 | — | — |
| 2019-10-29 | $4.56 | $4.56 | 157,100 | — | — |
| 2019-10-28 | $4.66 | $4.66 | 183,700 | — | — |
| 2019-10-25 | $4.64 | $4.64 | 129,600 | — | — |
| 2019-10-24 | $4.55 | $4.55 | 175,800 | — | — |
| 2019-10-23 | $4.63 | $4.63 | 221,400 | — | — |
| 2019-10-22 | $4.56 | $4.56 | 305,800 | — | — |
| 2019-10-21 | $4.34 | $4.34 | 209,400 | — | — |
| 2019-10-18 | $4.27 | $4.27 | 196,200 | — | — |
| 2019-10-17 | $4.45 | $4.45 | 209,700 | — | — |
| 2019-10-16 | $4.50 | $4.50 | 179,000 | — | — |
| 2019-10-15 | $4.53 | $4.53 | 159,900 | — | — |
| 2019-10-14 | $4.57 | $4.57 | 281,100 | — | — |
| 2019-10-11 | $4.53 | $4.53 | 314,900 | — | — |
| 2019-10-10 | $4.53 | $4.53 | 260,000 | — | — |
| 2019-10-09 | $4.59 | $4.59 | 241,200 | — | — |
| 2019-10-08 | $4.56 | $4.56 | 200,200 | — | — |
| 2019-10-07 | $4.51 | $4.51 | 170,200 | — | — |
| 2019-10-04 | $4.52 | $4.52 | 196,300 | — | — |
| 2019-10-03 | $4.39 | $4.39 | 241,400 | — | — |
| 2019-10-02 | $4.47 | $4.47 | 269,400 | — | — |
| 2019-10-01 | $4.46 | $4.46 | 356,000 | — | — |
| 2019-09-30 | $4.70 | $4.70 | 341,100 | — | — |
| 2019-09-27 | $4.86 | $4.86 | 166,900 | — | — |
| 2019-09-26 | $4.86 | $4.86 | 171,900 | — | — |
| 2019-09-25 | $4.89 | $4.89 | 223,900 | — | — |
| 2019-09-24 | $5.08 | $5.08 | 176,900 | — | — |
| 2019-09-23 | $5.46 | $5.46 | 162,100 | — | — |
| 2019-09-20 | $5.53 | $5.53 | 412,400 | — | — |
| 2019-09-19 | $5.46 | $5.46 | 151,600 | — | — |
| 2019-09-18 | $5.67 | $5.67 | 172,700 | — | — |
| 2019-09-17 | $5.79 | $5.79 | 208,100 | — | — |
| 2019-09-16 | $6.29 | $6.29 | 516,600 | — | — |
| 2019-09-13 | $5.90 | $5.90 | 179,200 | — | — |
| 2019-09-12 | $5.81 | $5.81 | 243,900 | — | — |
| 2019-09-11 | $5.96 | $5.96 | 296,400 | — | — |
| 2019-09-10 | $5.90 | $5.90 | 304,400 | — | — |
| 2019-09-09 | $5.51 | $5.51 | 194,700 | — | — |
| 2019-09-06 | $5.00 | $5.00 | 222,600 | — | — |
| 2019-09-05 | $4.90 | $4.90 | 320,000 | — | — |
| 2019-09-04 | $4.78 | $4.78 | 177,000 | — | — |
| 2019-09-03 | $4.65 | $4.65 | 335,400 | — | — |
| 2019-08-30 | $4.68 | $4.68 | 219,100 | — | — |
| 2019-08-29 | $4.60 | $4.60 | 142,600 | — | — |
| 2019-08-28 | $4.42 | $4.42 | 194,800 | — | — |
| 2019-08-27 | $4.35 | $4.35 | 358,800 | — | — |
| 2019-08-26 | $4.34 | $4.34 | 286,200 | — | — |
| 2019-08-23 | $4.42 | $4.42 | 229,400 | — | — |
| 2019-08-22 | $4.76 | $4.76 | 153,300 | — | — |
| 2019-08-21 | $4.90 | $4.90 | 133,000 | — | — |
| 2019-08-20 | $4.88 | $4.88 | 192,600 | — | — |
| 2019-08-19 | $4.99 | $4.99 | 244,300 | — | — |
| 2019-08-16 | $4.86 | $4.86 | 283,500 | — | — |
| 2019-08-15 | $4.60 | $4.60 | 301,900 | — | — |
| 2019-08-14 | $4.75 | $4.75 | 384,700 | — | — |
| 2019-08-13 | $5.26 | $5.26 | 477,300 | — | — |
| 2019-08-12 | $5.42 | $5.42 | 222,800 | — | — |
| 2019-08-09 | $5.48 | $5.48 | 307,200 | — | — |
| 2019-08-08 | $5.66 | $5.66 | 326,000 | — | — |
| 2019-08-07 | $5.91 | $5.91 | 268,100 | — | — |
| 2019-08-06 | $5.97 | $5.97 | 211,000 | — | — |
| 2019-08-05 | $6.13 | $6.13 | 233,100 | — | — |
| 2019-08-02 | $6.42 | $6.42 | 181,000 | — | — |
| 2019-08-01 | $6.55 | $6.55 | 273,000 | — | — |
| 2019-07-31 | $6.75 | $6.75 | 183,600 | — | — |
| 2019-07-30 | $6.76 | $6.76 | 232,700 | — | — |
| 2019-07-29 | $6.43 | $6.43 | 256,700 | — | — |
| 2019-07-26 | $6.55 | $6.55 | 172,700 | — | — |
| 2019-07-25 | $6.55 | $6.55 | 305,100 | — | — |
| 2019-07-24 | $6.61 | $6.61 | 144,000 | — | — |
| 2019-07-23 | $6.58 | $6.58 | 179,100 | — | — |
| 2019-07-22 | $6.36 | $6.36 | 448,700 | — | — |
| 2019-07-19 | $6.46 | $6.46 | 134,000 | — | — |
| 2019-07-18 | $6.40 | $6.40 | 142,100 | — | — |
| 2019-07-17 | $6.39 | $6.39 | 410,700 | — | — |
| 2019-07-16 | $6.63 | $6.63 | 698,900 | — | — |
| 2019-07-15 | $6.93 | $6.93 | 248,400 | — | — |
| 2019-07-12 | $6.96 | $6.96 | 239,100 | — | — |
| 2019-07-11 | $6.85 | $6.85 | 94,000 | — | — |
| 2019-07-10 | $6.93 | $6.93 | 223,400 | — | — |
| 2019-07-09 | $6.71 | $6.71 | 115,100 | — | — |
| 2019-07-08 | $6.69 | $6.69 | 159,000 | — | — |
| 2019-07-05 | $6.72 | $6.72 | 178,700 | — | — |
| 2019-07-03 | $6.48 | $6.48 | 125,600 | — | — |
| 2019-07-02 | $6.62 | $6.62 | 179,600 | — | — |
| 2019-07-01 | $6.90 | $6.90 | 202,200 | — | — |
| 2019-06-28 | $6.92 | $6.92 | 750,700 | — | — |
| 2019-06-27 | $6.56 | $6.56 | 240,800 | — | — |
| 2019-06-26 | $6.37 | $6.37 | 203,500 | — | — |
| 2019-06-25 | $6.14 | $6.14 | 331,000 | — | — |
| 2019-06-24 | $6.36 | $6.36 | 217,200 | — | — |
| 2019-06-21 | $6.54 | $6.54 | 352,400 | — | — |
| 2019-06-20 | $6.39 | $6.39 | 158,300 | — | — |
| 2019-06-19 | $6.21 | $6.21 | 200,600 | — | — |
| 2019-06-18 | $6.20 | $6.20 | 243,200 | — | — |
| 2019-06-17 | $6.07 | $6.07 | 329,200 | — | — |
| 2019-06-14 | $5.95 | $5.95 | 195,100 | — | — |
| 2019-06-13 | $6.18 | $6.18 | 220,200 | — | — |
| 2019-06-12 | $6.07 | $6.07 | 254,200 | — | — |
| 2019-06-11 | $6.27 | $6.27 | 254,100 | — | — |
| 2019-06-10 | $6.35 | $6.35 | 142,100 | — | — |
| 2019-06-07 | $6.46 | $6.46 | 225,000 | — | — |
| 2019-06-06 | $6.38 | $6.38 | 275,700 | — | — |
| 2019-06-05 | $6.45 | $6.45 | 408,600 | — | — |
| 2019-06-04 | $6.92 | $6.92 | 278,700 | — | — |
| 2019-06-03 | $6.89 | $6.89 | 287,700 | — | — |
| 2019-05-31 | $6.89 | $6.89 | 329,100 | — | — |
| 2019-05-30 | $7.18 | $7.18 | 346,600 | — | — |
| 2019-05-29 | $7.31 | $7.31 | 384,200 | — | — |
| 2019-05-28 | $7.55 | $7.55 | 546,200 | — | — |
| 2019-05-24 | $7.99 | $7.99 | 259,500 | — | — |
| 2019-05-23 | $8.06 | $8.06 | 628,400 | — | — |
| 2019-05-22 | $8.31 | $8.31 | 254,200 | — | — |
| 2019-05-21 | $8.63 | $8.63 | 236,900 | — | — |
| 2019-05-20 | $8.70 | $8.70 | 235,900 | — | — |
| 2019-05-17 | $8.83 | $8.83 | 253,900 | — | — |
| 2019-05-16 | $9.03 | $9.03 | 171,200 | — | — |
| 2019-05-15 | $9.20 | $9.20 | 270,700 | — | — |
| 2019-05-14 | $8.94 | $8.94 | 732,300 | — | — |
| 2019-05-13 | $8.42 | $8.42 | 323,700 | — | — |
| 2019-05-10 | $8.47 | $8.47 | 363,800 | — | — |
| 2019-05-09 | $8.18 | $8.18 | 584,400 | — | — |
| 2019-05-08 | $8.35 | $8.35 | 783,500 | — | — |
| 2019-05-07 | $8.32 | $8.32 | 289,900 | — | — |
| 2019-05-06 | $8.35 | $8.35 | 491,800 | — | — |
| 2019-05-03 | $8.18 | $8.18 | 279,700 | — | — |
| 2019-05-02 | $8.09 | $8.09 | 371,500 | — | — |
| 2019-05-01 | $8.28 | $8.28 | 230,500 | — | — |
| 2019-04-30 | $8.36 | $8.36 | 431,300 | — | — |
| 2019-04-29 | $8.39 | $8.39 | 263,100 | — | — |
| 2019-04-26 | $8.36 | $8.36 | 563,900 | — | — |
| 2019-04-25 | $8.47 | $8.47 | 199,800 | — | — |
| 2019-04-24 | $8.67 | $8.67 | 346,700 | — | — |
| 2019-04-23 | $8.73 | $8.73 | 339,400 | — | — |
| 2019-04-22 | $8.59 | $8.59 | 471,200 | — | — |
| 2019-04-18 | $8.13 | $8.13 | 369,000 | — | — |
| 2019-04-17 | $8.25 | $8.25 | 195,000 | — | — |
| 2019-04-16 | $8.23 | $8.23 | 169,900 | — | — |
| 2019-04-15 | $8.30 | $8.30 | 204,200 | — | — |
| 2019-04-12 | $8.39 | $8.39 | 350,300 | — | — |
| 2019-04-11 | $8.21 | $8.21 | 174,100 | — | — |
| 2019-04-10 | $8.33 | $8.33 | 329,200 | — | — |
| 2019-04-09 | $8.20 | $8.20 | 308,600 | — | — |
| 2019-04-08 | $8.42 | $8.42 | 351,300 | — | — |
| 2019-04-05 | $8.20 | $8.20 | 433,200 | — | — |
| 2019-04-04 | $8.03 | $8.03 | 143,400 | — | — |
| 2019-04-03 | $7.91 | $7.91 | 223,400 | — | — |
| 2019-04-02 | $8.05 | $8.05 | 275,800 | — | — |
| 2019-04-01 | $8.15 | $8.15 | 359,900 | — | — |
| 2019-03-29 | $8.02 | $8.02 | 319,100 | — | — |
| 2019-03-28 | $8.10 | $8.10 | 143,800 | — | — |
| 2019-03-27 | $8.08 | $8.08 | 196,200 | — | — |
| 2019-03-26 | $8.10 | $8.10 | 344,000 | — | — |
| 2019-03-25 | $8.01 | $8.01 | 211,200 | — | — |
| 2019-03-22 | $8.10 | $8.10 | 245,000 | — | — |
| 2019-03-21 | $8.37 | $8.37 | 184,000 | — | — |
| 2019-03-20 | $8.29 | $8.29 | 373,600 | — | — |
| 2019-03-19 | $8.02 | $8.02 | 253,000 | — | — |
| 2019-03-18 | $8.18 | $8.18 | 300,000 | — | — |
| 2019-03-15 | $8.05 | $8.05 | 691,500 | — | — |
| 2019-03-14 | $7.89 | $7.89 | 714,000 | — | — |
| 2019-03-13 | $7.82 | $7.82 | 576,700 | — | — |
| 2019-03-12 | $7.86 | $7.86 | 575,300 | — | — |
| 2019-03-11 | $7.18 | $7.18 | 324,000 | — | — |
| 2019-03-08 | $7.13 | $7.13 | 392,500 | — | — |
| 2019-03-07 | $7.42 | $7.42 | 390,800 | — | — |
| 2019-03-06 | $7.65 | $7.65 | 393,100 | — | — |
| 2019-03-05 | $7.86 | $7.86 | 570,300 | — | — |
| 2019-03-04 | $8.30 | $8.30 | 491,700 | — | — |
| 2019-03-01 | $7.91 | $7.91 | 440,100 | — | — |
| 2019-02-28 | $7.77 | $7.77 | 249,800 | — | — |
| 2019-02-27 | $7.92 | $7.92 | 274,900 | — | — |
| 2019-02-26 | $7.90 | $7.90 | 300,000 | — | — |
| 2019-02-25 | $8.14 | $8.14 | 185,600 | — | — |
| 2019-02-22 | $8.23 | $8.23 | 159,500 | — | — |
| 2019-02-21 | $8.11 | $8.11 | 205,800 | — | — |
| 2019-02-20 | $8.36 | $8.36 | 231,900 | — | — |
| 2019-02-19 | $8.30 | $8.30 | 205,500 | — | — |
| 2019-02-15 | $8.45 | $8.45 | 216,000 | — | — |
| 2019-02-14 | $8.23 | $8.23 | 216,300 | — | — |
| 2019-02-13 | $8.20 | $8.20 | 135,300 | — | — |
| 2019-02-12 | $8.15 | $8.15 | 241,600 | — | — |
| 2019-02-11 | $8.19 | $8.19 | 125,600 | — | — |
| 2019-02-08 | $8.01 | $8.01 | 267,400 | — | — |
| 2019-02-07 | $8.15 | $8.15 | 302,600 | — | — |
| 2019-02-06 | $8.40 | $8.40 | 231,000 | — | — |
| 2019-02-05 | $8.50 | $8.50 | 334,800 | — | — |
| 2019-02-04 | $8.69 | $8.69 | 213,700 | — | — |
| 2019-02-01 | $8.41 | $8.41 | 268,300 | — | — |
| 2019-01-31 | $8.29 | $8.29 | 345,300 | — | — |
| 2019-01-30 | $8.33 | $8.33 | 277,200 | — | — |
| 2019-01-29 | $8.18 | $8.18 | 280,600 | — | — |
| 2019-01-28 | $8.03 | $8.03 | 219,800 | — | — |
| 2019-01-25 | $8.28 | $8.28 | 377,000 | — | — |
| 2019-01-24 | $7.99 | $7.99 | 249,200 | — | — |
| 2019-01-23 | $7.87 | $7.87 | 204,900 | — | — |
| 2019-01-22 | $8.17 | $8.17 | 330,700 | — | — |
| 2019-01-18 | $8.86 | $8.86 | 228,700 | — | — |
| 2019-01-17 | $8.83 | $8.83 | 339,200 | — | — |
| 2019-01-16 | $8.74 | $8.74 | 186,700 | — | — |
| 2019-01-15 | $8.68 | $8.68 | 306,100 | — | — |
| 2019-01-14 | $8.71 | $8.71 | 203,800 | — | — |
| 2019-01-11 | $8.78 | $8.78 | 295,100 | — | — |
| 2019-01-10 | $8.82 | $8.82 | 172,000 | — | — |
| 2019-01-09 | $8.92 | $8.92 | 317,100 | — | — |
| 2019-01-08 | $8.60 | $8.60 | 450,600 | — | — |
| 2019-01-07 | $8.62 | $8.62 | 535,300 | — | — |
| 2019-01-04 | $8.31 | $8.31 | 328,000 | — | — |
| 2019-01-03 | $7.85 | $7.85 | 389,000 | — | — |
| 2019-01-02 | $7.94 | $7.94 | 428,100 | — | — |