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
- 2007-05-16 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 | $4.70 | $4.70 | 900 | — | — |
| 2019-12-30 | $4.65 | $4.65 | 3,700 | — | — |
| 2019-12-27 | $4.95 | $4.95 | 3,200 | — | — |
| 2019-12-26 | $4.60 | $4.60 | 2,100 | — | — |
| 2019-12-24 | $4.87 | $4.87 | 3,300 | — | — |
| 2019-12-23 | $4.85 | $4.85 | 3,400 | — | — |
| 2019-12-20 | $4.82 | $4.82 | 600 | — | — |
| 2019-12-19 | $4.75 | $4.75 | 700 | — | — |
| 2019-12-18 | $4.85 | $4.85 | 0 | — | — |
| 2019-12-17 | $4.85 | $4.85 | 3,000 | — | — |
| 2019-12-16 | $4.70 | $4.70 | 200 | — | — |
| 2019-12-13 | $4.70 | $4.70 | 0 | — | — |
| 2019-12-12 | $4.70 | $4.70 | 5,100 | — | — |
| 2019-12-11 | $4.70 | $4.70 | 5,000 | — | — |
| 2019-12-10 | $4.90 | $4.90 | 600 | — | — |
| 2019-12-09 | $4.77 | $4.77 | 1,900 | — | — |
| 2019-12-06 | $4.77 | $4.77 | 600 | — | — |
| 2019-12-05 | $5.01 | $5.01 | 1,000 | — | — |
| 2019-12-04 | $5.00 | $5.00 | 300 | — | — |
| 2019-12-03 | $5.00 | $5.00 | 1,400 | — | — |
| 2019-12-02 | $5.00 | $5.00 | 200 | — | — |
| 2019-11-29 | $4.85 | $4.85 | 300 | — | — |
| 2019-11-27 | $4.99 | $4.99 | 300 | — | — |
| 2019-11-26 | $5.00 | $5.00 | 1,000 | — | — |
| 2019-11-25 | $4.90 | $4.90 | 1,600 | — | — |
| 2019-11-22 | $4.80 | $4.80 | 200 | — | — |
| 2019-11-21 | $4.80 | $4.80 | 1,300 | — | — |
| 2019-11-20 | $4.81 | $4.81 | 1,300 | — | — |
| 2019-11-19 | $4.51 | $4.51 | 700 | — | — |
| 2019-11-18 | $5.00 | $5.00 | 12,100 | — | — |
| 2019-11-15 | $4.20 | $4.20 | 5,900 | — | — |
| 2019-11-14 | $4.01 | $4.01 | 3,000 | — | — |
| 2019-11-13 | $4.89 | $4.89 | 500 | — | — |
| 2019-11-12 | $4.77 | $4.77 | 200 | — | — |
| 2019-11-11 | $4.85 | $4.85 | 1,000 | — | — |
| 2019-11-08 | $4.85 | $4.85 | 100 | — | — |
| 2019-11-07 | $4.85 | $4.85 | 900 | — | — |
| 2019-11-06 | $4.80 | $4.80 | 2,300 | — | — |
| 2019-11-05 | $4.80 | $4.80 | 3,600 | — | — |
| 2019-11-04 | $4.92 | $4.92 | 8,200 | — | — |
| 2019-11-01 | $5.15 | $5.15 | 400 | — | — |
| 2019-10-31 | $5.20 | $5.20 | 3,500 | — | — |
| 2019-10-30 | $5.31 | $5.31 | 2,600 | — | — |
| 2019-10-29 | $5.33 | $5.33 | 800 | — | — |
| 2019-10-28 | $5.30 | $5.30 | 3,600 | — | — |
| 2019-10-25 | $5.20 | $5.20 | 6,000 | — | — |
| 2019-10-24 | $5.20 | $5.20 | 1,400 | — | — |
| 2019-10-23 | $5.20 | $5.20 | 6,100 | — | — |
| 2019-10-22 | $5.20 | $5.20 | 600 | — | — |
| 2019-10-21 | $5.20 | $5.20 | 600 | — | — |
| 2019-10-18 | $5.24 | $5.24 | 300 | — | — |
| 2019-10-17 | $5.24 | $5.24 | 2,100 | — | — |
| 2019-10-16 | $5.24 | $5.24 | 3,700 | — | — |
| 2019-10-15 | $5.21 | $5.21 | 1,000 | — | — |
| 2019-10-14 | $5.22 | $5.22 | 6,100 | — | — |
| 2019-10-11 | $5.45 | $5.45 | 5,300 | — | — |
| 2019-10-10 | $5.05 | $5.05 | 3,000 | — | — |
| 2019-10-09 | $5.79 | $5.79 | 4,000 | — | — |
| 2019-10-08 | $5.60 | $5.60 | 2,500 | — | — |
| 2019-10-07 | $5.75 | $5.75 | 1,800 | — | — |
| 2019-10-04 | $5.80 | $5.80 | 49,000 | — | — |
| 2019-10-03 | $6.15 | $6.15 | 22,200 | — | — |
| 2019-10-02 | $6.23 | $6.23 | 23,400 | — | — |
| 2019-10-01 | $6.03 | $6.03 | 9,200 | — | — |
| 2019-09-30 | $6.50 | $6.50 | 8,800 | — | — |
| 2019-09-27 | $5.86 | $5.86 | 4,900 | — | — |
| 2019-09-26 | $5.99 | $5.99 | 9,100 | — | — |
| 2019-09-25 | $6.32 | $6.32 | 4,500 | — | — |
| 2019-09-24 | $6.22 | $6.22 | 4,000 | — | — |
| 2019-09-23 | $6.30 | $6.30 | 3,600 | — | — |
| 2019-09-20 | $6.11 | $6.11 | 4,000 | — | — |
| 2019-09-19 | $6.29 | $6.29 | 5,800 | — | — |
| 2019-09-18 | $6.32 | $6.32 | 1,900 | — | — |
| 2019-09-17 | $6.56 | $6.56 | 21,500 | — | — |
| 2019-09-16 | $6.87 | $6.87 | 13,100 | — | — |
| 2019-09-13 | $6.40 | $6.40 | 3,900 | — | — |
| 2019-09-12 | $6.37 | $6.37 | 1,200 | — | — |
| 2019-09-11 | $6.17 | $6.17 | 10,500 | — | — |
| 2019-09-10 | $6.96 | $6.96 | 25,700 | — | — |
| 2019-09-09 | $6.23 | $6.23 | 11,600 | — | — |
| 2019-09-06 | $6.31 | $6.31 | 4,500 | — | — |
| 2019-09-05 | $6.03 | $6.03 | 9,600 | — | — |
| 2019-09-04 | $6.40 | $6.40 | 9,800 | — | — |
| 2019-09-03 | $6.07 | $6.07 | 10,100 | — | — |
| 2019-08-30 | $5.50 | $5.50 | 800 | — | — |
| 2019-08-29 | $5.56 | $5.56 | 7,200 | — | — |
| 2019-08-28 | $5.70 | $5.70 | 13,400 | — | — |
| 2019-08-27 | $5.30 | $5.30 | 1,900 | — | — |
| 2019-08-26 | $5.10 | $5.10 | 5,400 | — | — |
| 2019-08-23 | $5.26 | $5.26 | 8,800 | — | — |
| 2019-08-22 | $5.75 | $5.75 | 9,600 | — | — |
| 2019-08-21 | $5.22 | $5.22 | 23,300 | — | — |
| 2019-08-20 | $4.16 | $4.16 | 8,900 | — | — |
| 2019-08-19 | $4.50 | $4.50 | 13,300 | — | — |
| 2019-08-16 | $4.02 | $4.02 | 5,400 | — | — |
| 2019-08-15 | $4.32 | $4.32 | 2,900 | — | — |
| 2019-08-14 | $4.34 | $4.34 | 5,700 | — | — |
| 2019-08-13 | $4.29 | $4.29 | 6,200 | — | — |
| 2019-08-12 | $4.93 | $4.93 | 9,100 | — | — |
| 2019-08-09 | $4.28 | $4.28 | 3,200 | — | — |
| 2019-08-08 | $4.30 | $4.30 | 6,100 | — | — |
| 2019-08-07 | $4.25 | $4.25 | 17,300 | — | — |
| 2019-08-06 | $4.68 | $4.68 | 27,500 | — | — |
| 2019-08-05 | $4.68 | $4.68 | 158,300 | — | — |
| 2019-08-02 | $5.14 | $5.14 | 10,100 | — | — |
| 2019-08-01 | $4.96 | $4.96 | 9,500 | — | — |
| 2019-07-31 | $5.41 | $5.41 | 45,700 | — | — |
| 2019-07-30 | $5.08 | $5.08 | 28,100 | — | — |
| 2019-07-29 | $5.51 | $5.51 | 22,700 | — | — |
| 2019-07-26 | $7.12 | $7.12 | 12,450 | — | — |
| 2019-07-25 | $6.96 | $6.96 | 12,200 | — | — |
| 2019-07-24 | $7.04 | $7.04 | 29,375 | — | — |
| 2019-07-23 | $8.24 | $8.24 | 62,588 | — | — |
| 2019-07-22 | $7.36 | $7.36 | 34,250 | — | — |
| 2019-07-19 | $7.20 | $7.20 | 131,025 | — | — |
| 2019-07-18 | $7.04 | $7.04 | 476,813 | — | — |
| 2019-07-17 | $10.96 | $10.96 | 330,563 | — | — |
| 2019-07-16 | $11.12 | $11.12 | 152,163 | — | — |
| 2019-07-15 | $11.04 | $11.04 | 622,925 | — | — |
| 2019-07-12 | $8.16 | $8.16 | 74,813 | — | — |
| 2019-07-11 | $8.00 | $8.00 | 255,200 | — | — |
| 2019-07-10 | $7.36 | $7.36 | 117,463 | — | — |
| 2019-07-09 | $6.40 | $6.40 | 11,725 | — | — |
| 2019-07-08 | $6.24 | $6.24 | 46,300 | — | — |
| 2019-07-05 | $6.08 | $6.08 | 9,950 | — | — |
| 2019-07-03 | $5.76 | $5.76 | 17,963 | — | — |
| 2019-07-02 | $5.60 | $5.60 | 7,988 | — | — |
| 2019-07-01 | $5.60 | $5.60 | 1,613 | — | — |
| 2019-06-28 | $5.60 | $5.60 | 12,200 | — | — |
| 2019-06-27 | $5.52 | $5.52 | 9,263 | — | — |
| 2019-06-26 | $5.20 | $5.20 | 8,700 | — | — |
| 2019-06-25 | $5.44 | $5.44 | 24,863 | — | — |
| 2019-06-24 | $5.44 | $5.44 | 5,663 | — | — |
| 2019-06-21 | $5.44 | $5.44 | 19,013 | — | — |
| 2019-06-20 | $5.28 | $5.28 | 16,613 | — | — |
| 2019-06-19 | $5.28 | $5.28 | 3,550 | — | — |
| 2019-06-18 | $5.28 | $5.28 | 22,888 | — | — |
| 2019-06-17 | $5.12 | $5.12 | 100,600 | — | — |
| 2019-06-14 | $4.80 | $4.80 | 7,850 | — | — |
| 2019-06-13 | $4.96 | $4.96 | 8,825 | — | — |
| 2019-06-12 | $5.36 | $5.36 | 11,500 | — | — |
| 2019-06-11 | $5.28 | $5.28 | 5,588 | — | — |
| 2019-06-10 | $5.36 | $5.36 | 7,475 | — | — |
| 2019-06-07 | $5.60 | $5.60 | 11,350 | — | — |
| 2019-06-06 | $5.44 | $5.44 | 3,825 | — | — |
| 2019-06-05 | $5.76 | $5.76 | 5,288 | — | — |
| 2019-06-04 | $5.68 | $5.68 | 17,175 | — | — |
| 2019-06-03 | $5.92 | $5.92 | 29,838 | — | — |
| 2019-05-31 | $5.52 | $5.52 | 28,900 | — | — |
| 2019-05-30 | $5.20 | $5.20 | 7,063 | — | — |
| 2019-05-29 | $5.52 | $5.52 | 61,238 | — | — |
| 2019-05-28 | $4.88 | $4.88 | 4,038 | — | — |
| 2019-05-24 | $4.88 | $4.88 | 1,863 | — | — |
| 2019-05-23 | $4.80 | $4.80 | 9,175 | — | — |
| 2019-05-22 | $5.04 | $5.04 | 24,538 | — | — |
| 2019-05-21 | $4.96 | $4.96 | 8,388 | — | — |
| 2019-05-20 | $5.12 | $5.12 | 31,450 | — | — |
| 2019-05-17 | $5.36 | $5.36 | 40,938 | — | — |
| 2019-05-16 | $5.36 | $5.36 | 21,025 | — | — |
| 2019-05-15 | $5.60 | $5.60 | 23,575 | — | — |
| 2019-05-14 | $5.84 | $5.84 | 78,100 | — | — |
| 2019-05-13 | $5.60 | $5.60 | 60,588 | — | — |
| 2019-05-10 | $6.96 | $6.96 | 297,600 | — | — |
| 2019-05-09 | $9.20 | $9.20 | 2,528,963 | — | — |
| 2019-05-08 | $6.40 | $6.40 | 2,350 | — | — |
| 2019-05-07 | $6.40 | $6.40 | 3,075 | — | — |
| 2019-05-06 | $6.48 | $6.48 | 3,975 | — | — |
| 2019-05-03 | $6.56 | $6.56 | 4,563 | — | — |
| 2019-05-02 | $6.40 | $6.40 | 4,538 | — | — |
| 2019-05-01 | $6.48 | $6.48 | 7,438 | — | — |
| 2019-04-30 | $6.56 | $6.56 | 3,863 | — | — |
| 2019-04-29 | $6.64 | $6.64 | 3,825 | — | — |
| 2019-04-26 | $6.56 | $6.56 | 8,388 | — | — |
| 2019-04-25 | $6.56 | $6.56 | 54,450 | — | — |
| 2019-04-24 | $6.56 | $6.56 | 5,600 | — | — |
| 2019-04-23 | $6.72 | $6.72 | 7,075 | — | — |
| 2019-04-22 | $6.80 | $6.80 | 5,788 | — | — |
| 2019-04-18 | $6.64 | $6.64 | 10,000 | — | — |
| 2019-04-17 | $6.64 | $6.64 | 13,975 | — | — |
| 2019-04-16 | $6.80 | $6.80 | 6,313 | — | — |
| 2019-04-15 | $6.88 | $6.88 | 5,800 | — | — |
| 2019-04-12 | $7.20 | $7.20 | 8,350 | — | — |
| 2019-04-11 | $7.36 | $7.36 | 12,350 | — | — |
| 2019-04-10 | $6.96 | $6.96 | 12,463 | — | — |
| 2019-04-09 | $6.80 | $6.80 | 6,650 | — | — |
| 2019-04-08 | $6.64 | $6.64 | 3,438 | — | — |
| 2019-04-05 | $6.80 | $6.80 | 12,925 | — | — |
| 2019-04-04 | $6.80 | $6.80 | 3,825 | — | — |
| 2019-04-03 | $6.72 | $6.72 | 10,963 | — | — |
| 2019-04-02 | $6.56 | $6.56 | 7,763 | — | — |
| 2019-04-01 | $6.72 | $6.72 | 9,725 | — | — |
| 2019-03-29 | $6.80 | $6.80 | 16,488 | — | — |
| 2019-03-28 | $6.88 | $6.88 | 9,138 | — | — |
| 2019-03-27 | $6.88 | $6.88 | 13,038 | — | — |
| 2019-03-26 | $7.20 | $7.20 | 48,900 | — | — |
| 2019-03-25 | $7.60 | $7.60 | 841,538 | — | — |
| 2019-03-22 | $6.64 | $6.64 | 11,350 | — | — |
| 2019-03-21 | $6.48 | $6.48 | 19,300 | — | — |
| 2019-03-20 | $6.56 | $6.56 | 12,825 | — | — |
| 2019-03-19 | $6.32 | $6.32 | 6,000 | — | — |
| 2019-03-18 | $6.16 | $6.16 | 8,563 | — | — |
| 2019-03-15 | $6.48 | $6.48 | 9,738 | — | — |
| 2019-03-14 | $6.16 | $6.16 | 1,813 | — | — |
| 2019-03-13 | $5.92 | $5.92 | 9,738 | — | — |
| 2019-03-12 | $6.16 | $6.16 | 3,525 | — | — |
| 2019-03-11 | $6.08 | $6.08 | 4,900 | — | — |
| 2019-03-08 | $6.24 | $6.24 | 7,038 | — | — |
| 2019-03-07 | $6.00 | $6.00 | 3,700 | — | — |
| 2019-03-06 | $6.16 | $6.16 | 2,025 | — | — |
| 2019-03-05 | $5.92 | $5.92 | 4,688 | — | — |
| 2019-03-04 | $6.24 | $6.24 | 7,475 | — | — |
| 2019-03-01 | $6.40 | $6.40 | 5,088 | — | — |
| 2019-02-28 | $6.40 | $6.40 | 3,375 | — | — |
| 2019-02-27 | $6.48 | $6.48 | 2,975 | — | — |
| 2019-02-26 | $6.56 | $6.56 | 4,600 | — | — |
| 2019-02-25 | $6.48 | $6.48 | 4,300 | — | — |
| 2019-02-22 | $6.56 | $6.56 | 3,825 | — | — |
| 2019-02-21 | $6.56 | $6.56 | 5,025 | — | — |
| 2019-02-20 | $6.80 | $6.80 | 5,588 | — | — |
| 2019-02-19 | $6.80 | $6.80 | 8,175 | — | — |
| 2019-02-15 | $6.72 | $6.72 | 7,775 | — | — |
| 2019-02-14 | $6.48 | $6.48 | 3,325 | — | — |
| 2019-02-13 | $6.64 | $6.64 | 5,163 | — | — |
| 2019-02-12 | $6.64 | $6.64 | 6,075 | — | — |
| 2019-02-11 | $6.40 | $6.40 | 15,363 | — | — |
| 2019-02-08 | $6.88 | $6.88 | 23,925 | — | — |
| 2019-02-07 | $7.12 | $7.12 | 4,625 | — | — |
| 2019-02-06 | $7.12 | $7.12 | 4,650 | — | — |
| 2019-02-05 | $7.44 | $7.44 | 6,988 | — | — |
| 2019-02-04 | $7.44 | $7.44 | 7,500 | — | — |
| 2019-02-01 | $7.44 | $7.44 | 11,050 | — | — |
| 2019-01-31 | $7.44 | $7.44 | 6,713 | — | — |
| 2019-01-30 | $7.28 | $7.28 | 15,475 | — | — |
| 2019-01-29 | $7.36 | $7.36 | 12,313 | — | — |
| 2019-01-28 | $7.52 | $7.52 | 69,750 | — | — |
| 2019-01-25 | $7.28 | $7.28 | 24,950 | — | — |
| 2019-01-24 | $6.96 | $6.96 | 2,900 | — | — |
| 2019-01-23 | $6.64 | $6.64 | 6,250 | — | — |
| 2019-01-22 | $6.88 | $6.88 | 14,525 | — | — |
| 2019-01-18 | $7.44 | $7.44 | 23,988 | — | — |
| 2019-01-17 | $6.88 | $6.88 | 11,263 | — | — |
| 2019-01-16 | $6.80 | $6.80 | 11,075 | — | — |
| 2019-01-15 | $6.72 | $6.72 | 11,263 | — | — |
| 2019-01-14 | $7.20 | $7.20 | 7,913 | — | — |
| 2019-01-11 | $7.12 | $7.12 | 8,063 | — | — |
| 2019-01-10 | $7.28 | $7.28 | 20,775 | — | — |
| 2019-01-09 | $7.92 | $7.92 | 71,025 | — | — |
| 2019-01-08 | $7.20 | $7.20 | 16,600 | — | — |
| 2019-01-07 | $6.72 | $6.72 | 35,700 | — | — |
| 2019-01-04 | $6.72 | $6.72 | 17,988 | — | — |
| 2019-01-03 | $6.48 | $6.48 | 12,063 | — | — |
| 2019-01-02 | $6.72 | $6.72 | 15,425 | — | — |