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
- 1995-12-13 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 | $6.71 | 13,500 | — | — |
| 2019-12-30 | $6.00 | $6.71 | 12,000 | — | — |
| 2019-12-27 | $6.20 | $6.93 | 77,600 | — | — |
| 2019-12-26 | $6.05 | $6.76 | 1,500 | — | — |
| 2019-12-24 | $6.00 | $6.71 | 6,700 | — | — |
| 2019-12-23 | $6.00 | $6.71 | 24,200 | — | — |
| 2019-12-20 | $6.00 | $6.71 | 5,400 | — | — |
| 2019-12-19 | $5.90 | $6.59 | 7,100 | — | — |
| 2019-12-18 | $5.55 | $6.14 | 99,300 | — | — |
| 2019-12-17 | $5.75 | $6.36 | 80,300 | — | — |
| 2019-12-16 | $6.10 | $6.75 | 30,700 | — | — |
| 2019-12-13 | $5.95 | $6.58 | 59,500 | — | — |
| 2019-12-12 | $6.30 | $6.97 | 3,600 | — | — |
| 2019-12-11 | $6.42 | $7.10 | 4,400 | — | — |
| 2019-12-10 | $6.44 | $7.13 | 13,000 | — | — |
| 2019-12-09 | $6.10 | $6.75 | 45,800 | — | — |
| 2019-12-06 | $6.61 | $7.31 | 18,900 | — | — |
| 2019-12-05 | $6.64 | $7.35 | 11,100 | — | — |
| 2019-12-04 | $6.96 | $7.70 | 200 | — | — |
| 2019-12-03 | $6.97 | $7.71 | 3,500 | — | — |
| 2019-12-02 | $6.97 | $7.71 | 200 | — | — |
| 2019-11-29 | $6.98 | $7.72 | 500 | — | — |
| 2019-11-27 | $6.98 | $7.72 | 700 | — | — |
| 2019-11-26 | $6.98 | $7.72 | 200 | — | — |
| 2019-11-25 | $6.99 | $7.74 | 1,700 | — | — |
| 2019-11-22 | $6.99 | $7.74 | 1,100 | — | — |
| 2019-11-21 | $6.99 | $7.74 | 800 | — | — |
| 2019-11-20 | $7.00 | $7.75 | 1,300 | — | — |
| 2019-11-19 | $7.05 | $7.80 | 1,100 | — | — |
| 2019-11-18 | $7.00 | $7.75 | 1,200 | — | — |
| 2019-11-15 | $7.20 | $7.97 | 400 | — | — |
| 2019-11-14 | $7.15 | $7.91 | 1,200 | — | — |
| 2019-11-13 | $7.20 | $7.97 | 2,000 | — | — |
| 2019-11-12 | $7.20 | $7.97 | 2,300 | — | — |
| 2019-11-11 | $7.20 | $7.97 | 1,400 | — | — |
| 2019-11-08 | $7.55 | $8.35 | 1,600 | — | — |
| 2019-11-07 | $7.30 | $8.08 | 18,800 | — | — |
| 2019-11-06 | $7.50 | $8.30 | 600 | — | — |
| 2019-11-05 | $7.50 | $8.30 | 700 | — | — |
| 2019-11-04 | $7.52 | $8.32 | 2,300 | — | — |
| 2019-11-01 | $7.54 | $8.34 | 7,900 | — | — |
| 2019-10-31 | $7.60 | $8.41 | 1,400 | — | — |
| 2019-10-30 | $7.60 | $8.41 | 3,800 | — | — |
| 2019-10-29 | $7.60 | $8.41 | 1,500 | — | — |
| 2019-10-28 | $7.60 | $8.41 | 200 | — | — |
| 2019-10-25 | $7.60 | $8.41 | 800 | — | — |
| 2019-10-24 | $7.60 | $8.41 | 300 | — | — |
| 2019-10-23 | $7.66 | $8.48 | 200 | — | — |
| 2019-10-22 | $7.60 | $8.41 | 2,900 | — | — |
| 2019-10-21 | $7.60 | $8.41 | 200 | — | — |
| 2019-10-18 | $7.60 | $8.41 | 4,800 | — | — |
| 2019-10-17 | $7.70 | $8.52 | 3,300 | — | — |
| 2019-10-16 | $7.70 | $8.52 | 2,200 | — | — |
| 2019-10-15 | $7.68 | $8.50 | 5,800 | — | — |
| 2019-10-14 | $7.68 | $8.50 | 800 | — | — |
| 2019-10-11 | $7.70 | $8.52 | 1,000 | — | — |
| 2019-10-10 | $7.69 | $8.51 | 6,900 | — | — |
| 2019-10-09 | $7.70 | $8.52 | 1,000 | — | — |
| 2019-10-08 | $7.70 | $8.52 | 3,600 | — | — |
| 2019-10-07 | $7.70 | $8.52 | 3,100 | — | — |
| 2019-10-04 | $7.69 | $8.51 | 11,900 | — | — |
| 2019-10-03 | $7.70 | $8.52 | 2,000 | — | — |
| 2019-10-02 | $7.69 | $8.51 | 9,700 | — | — |
| 2019-10-01 | $7.70 | $8.52 | 3,600 | — | — |
| 2019-09-30 | $7.70 | $8.52 | 2,100 | — | — |
| 2019-09-27 | $7.68 | $8.50 | 1,800 | — | — |
| 2019-09-26 | $7.68 | $8.50 | 3,400 | — | — |
| 2019-09-25 | $7.68 | $8.50 | 200 | — | — |
| 2019-09-24 | $7.68 | $8.50 | 2,700 | — | — |
| 2019-09-23 | $7.69 | $8.51 | 10,100 | — | — |
| 2019-09-20 | $7.70 | $8.52 | 2,300 | — | — |
| 2019-09-19 | $7.70 | $8.52 | 1,300 | — | — |
| 2019-09-18 | $7.70 | $8.52 | 1,500 | — | — |
| 2019-09-17 | $7.70 | $8.52 | 6,100 | — | — |
| 2019-09-16 | $7.69 | $8.51 | 4,000 | — | — |
| 2019-09-13 | $7.70 | $8.52 | 200 | — | — |
| 2019-09-12 | $7.70 | $8.52 | 2,300 | — | — |
| 2019-09-11 | $7.70 | $8.52 | 2,600 | — | — |
| 2019-09-10 | $7.69 | $8.51 | 2,300 | — | — |
| 2019-09-09 | $7.70 | $8.52 | 2,000 | — | — |
| 2019-09-06 | $7.65 | $8.47 | 1,300 | — | — |
| 2019-09-05 | $7.60 | $8.41 | 1,600 | — | — |
| 2019-09-04 | $7.60 | $8.41 | 3,800 | — | — |
| 2019-09-03 | $7.60 | $8.41 | 1,700 | — | — |
| 2019-08-30 | $7.70 | $8.52 | 7,600 | — | — |
| 2019-08-29 | $7.70 | $8.52 | 7,800 | — | — |
| 2019-08-28 | $7.70 | $8.52 | 700 | — | — |
| 2019-08-27 | $7.60 | $8.41 | 5,000 | — | — |
| 2019-08-26 | $7.72 | $8.54 | 2,300 | — | — |
| 2019-08-23 | $7.74 | $8.57 | 700 | — | — |
| 2019-08-22 | $7.74 | $8.57 | 1,300 | — | — |
| 2019-08-21 | $7.74 | $8.57 | 4,100 | — | — |
| 2019-08-20 | $7.74 | $8.57 | 1,000 | — | — |
| 2019-08-19 | $7.74 | $8.57 | 1,100 | — | — |
| 2019-08-16 | $7.50 | $8.30 | 0 | — | — |
| 2019-08-15 | $7.50 | $8.30 | 2,900 | — | — |
| 2019-08-14 | $7.50 | $8.30 | 14,200 | — | — |
| 2019-08-13 | $7.75 | $8.58 | 2,600 | — | — |
| 2019-08-12 | $7.75 | $8.58 | 4,600 | — | — |
| 2019-08-09 | $7.98 | $8.83 | 1,400 | — | — |
| 2019-08-08 | $7.75 | $8.58 | 26,700 | — | — |
| 2019-08-07 | $9.00 | $9.96 | 9,500 | — | — |
| 2019-08-06 | $9.00 | $9.96 | 300 | — | — |
| 2019-08-05 | $8.95 | $9.90 | 5,000 | — | — |
| 2019-08-02 | $9.00 | $9.96 | 400 | — | — |
| 2019-08-01 | $8.87 | $9.82 | 10,600 | — | — |
| 2019-07-31 | $8.95 | $9.90 | 6,500 | — | — |
| 2019-07-30 | $8.90 | $9.85 | 600 | — | — |
| 2019-07-29 | $8.90 | $9.85 | 6,700 | — | — |
| 2019-07-26 | $8.95 | $9.90 | 300 | — | — |
| 2019-07-25 | $8.95 | $9.90 | 1,400 | — | — |
| 2019-07-24 | $8.95 | $9.90 | 300 | — | — |
| 2019-07-23 | $8.95 | $9.90 | 10,200 | — | — |
| 2019-07-22 | $9.00 | $9.96 | 300 | — | — |
| 2019-07-19 | $9.00 | $9.96 | 300 | — | — |
| 2019-07-18 | $9.00 | $9.96 | 300 | — | — |
| 2019-07-17 | $9.00 | $9.96 | 3,100 | — | — |
| 2019-07-16 | $8.98 | $9.94 | 6,700 | — | — |
| 2019-07-15 | $8.90 | $9.85 | 1,900 | — | — |
| 2019-07-12 | $8.90 | $9.85 | 2,500 | — | — |
| 2019-07-11 | $8.89 | $9.84 | 3,600 | — | — |
| 2019-07-10 | $8.85 | $9.79 | 8,300 | — | — |
| 2019-07-09 | $8.84 | $9.78 | 200 | — | — |
| 2019-07-08 | $8.84 | $9.78 | 600 | — | — |
| 2019-07-05 | $8.84 | $9.78 | 200 | — | — |
| 2019-07-03 | $8.83 | $9.77 | 1,500 | — | — |
| 2019-07-02 | $8.85 | $9.79 | 4,300 | — | — |
| 2019-07-01 | $8.80 | $9.74 | 300 | — | — |
| 2019-06-28 | $8.80 | $9.74 | 3,700 | — | — |
| 2019-06-27 | $8.80 | $9.74 | 2,100 | — | — |
| 2019-06-26 | $8.80 | $9.74 | 1,200 | — | — |
| 2019-06-25 | $8.80 | $9.74 | 5,800 | — | — |
| 2019-06-24 | $8.80 | $9.74 | 1,500 | — | — |
| 2019-06-21 | $8.80 | $9.74 | 3,100 | — | — |
| 2019-06-20 | $8.84 | $9.78 | 1,500 | — | — |
| 2019-06-19 | $8.80 | $9.74 | 1,900 | — | — |
| 2019-06-18 | $8.80 | $9.74 | 400 | — | — |
| 2019-06-17 | $8.83 | $9.77 | 1,400 | — | — |
| 2019-06-14 | $8.75 | $9.68 | 300 | — | — |
| 2019-06-13 | $8.71 | $9.64 | 4,100 | — | — |
| 2019-06-12 | $8.69 | $9.62 | 2,000 | — | — |
| 2019-06-11 | $8.57 | $9.48 | 16,600 | — | — |
| 2019-06-10 | $8.74 | $9.67 | 26,400 | — | — |
| 2019-06-07 | $8.90 | $9.85 | 3,400 | — | — |
| 2019-06-06 | $8.90 | $9.85 | 300 | — | — |
| 2019-06-05 | $8.85 | $9.79 | 200 | — | — |
| 2019-06-04 | $8.85 | $9.79 | 1,100 | — | — |
| 2019-06-03 | $8.85 | $9.79 | 6,100 | — | — |
| 2019-05-31 | $8.85 | $9.79 | 200 | — | — |
| 2019-05-30 | $8.80 | $9.74 | 5,500 | — | — |
| 2019-05-29 | $8.83 | $9.77 | 4,000 | — | — |
| 2019-05-28 | $8.83 | $9.77 | 3,500 | — | — |
| 2019-05-24 | $8.83 | $9.77 | 1,000 | — | — |
| 2019-05-23 | $8.89 | $9.84 | 6,400 | — | — |
| 2019-05-22 | $8.85 | $9.79 | 6,600 | — | — |
| 2019-05-21 | $8.85 | $9.79 | 5,900 | — | — |
| 2019-05-20 | $8.85 | $9.79 | 2,200 | — | — |
| 2019-05-17 | $8.85 | $9.79 | 2,600 | — | — |
| 2019-05-16 | $8.85 | $9.79 | 4,300 | — | — |
| 2019-05-15 | $8.85 | $9.79 | 2,700 | — | — |
| 2019-05-14 | $8.89 | $9.84 | 17,400 | — | — |
| 2019-05-13 | $8.80 | $9.74 | 15,300 | — | — |
| 2019-05-10 | $8.75 | $9.68 | 3,900 | — | — |
| 2019-05-09 | $8.60 | $9.52 | 3,000 | — | — |
| 2019-05-08 | $8.73 | $9.66 | 7,900 | — | — |
| 2019-05-07 | $8.73 | $9.66 | 300 | — | — |
| 2019-05-06 | $8.73 | $9.66 | 5,800 | — | — |
| 2019-05-03 | $8.70 | $9.63 | 400 | — | — |
| 2019-05-02 | $8.65 | $9.57 | 5,800 | — | — |
| 2019-05-01 | $8.63 | $9.55 | 4,100 | — | — |
| 2019-04-30 | $8.70 | $9.63 | 14,400 | — | — |
| 2019-04-29 | $8.65 | $9.57 | 3,400 | — | — |
| 2019-04-26 | $8.60 | $9.52 | 300 | — | — |
| 2019-04-25 | $8.60 | $9.52 | 4,300 | — | — |
| 2019-04-24 | $8.55 | $9.46 | 2,600 | — | — |
| 2019-04-23 | $8.50 | $9.41 | 1,000 | — | — |
| 2019-04-22 | $8.50 | $9.41 | 3,200 | — | — |
| 2019-04-18 | $8.50 | $9.41 | 6,900 | — | — |
| 2019-04-17 | $8.45 | $9.35 | 3,600 | — | — |
| 2019-04-16 | $8.50 | $9.41 | 7,500 | — | — |
| 2019-04-15 | $8.43 | $9.33 | 19,900 | — | — |
| 2019-04-12 | $8.35 | $9.24 | 2,800 | — | — |
| 2019-04-11 | $8.35 | $9.24 | 25,000 | — | — |
| 2019-04-10 | $8.21 | $9.09 | 17,000 | — | — |
| 2019-04-09 | $7.95 | $8.80 | 18,800 | — | — |
| 2019-04-08 | $7.75 | $8.58 | 1,100 | — | — |
| 2019-04-05 | $7.75 | $8.58 | 8,200 | — | — |
| 2019-04-04 | $7.75 | $8.58 | 4,500 | — | — |
| 2019-04-03 | $7.63 | $8.44 | 700 | — | — |
| 2019-04-02 | $7.65 | $8.47 | 1,900 | — | — |
| 2019-04-01 | $7.65 | $8.47 | 3,100 | — | — |
| 2019-03-29 | $7.60 | $8.41 | 38,800 | — | — |
| 2019-03-28 | $7.40 | $8.19 | 8,500 | — | — |
| 2019-03-27 | $7.40 | $8.19 | 17,200 | — | — |
| 2019-03-26 | $7.50 | $8.30 | 36,600 | — | — |
| 2019-03-25 | $7.40 | $8.19 | 10,000 | — | — |
| 2019-03-22 | $7.40 | $8.19 | 700 | — | — |
| 2019-03-21 | $7.44 | $8.23 | 2,000 | — | — |
| 2019-03-20 | $7.42 | $8.21 | 3,100 | — | — |
| 2019-03-19 | $7.40 | $8.19 | 3,600 | — | — |
| 2019-03-18 | $7.50 | $8.30 | 1,900 | — | — |
| 2019-03-15 | $7.48 | $8.28 | 1,900 | — | — |
| 2019-03-14 | $7.40 | $8.19 | 1,600 | — | — |
| 2019-03-13 | $7.40 | $8.19 | 600 | — | — |
| 2019-03-12 | $7.40 | $8.19 | 800 | — | — |
| 2019-03-11 | $7.40 | $8.19 | 4,600 | — | — |
| 2019-03-08 | $7.35 | $8.13 | 4,400 | — | — |
| 2019-03-07 | $7.35 | $8.13 | 5,400 | — | — |
| 2019-03-06 | $7.35 | $8.13 | 200 | — | — |
| 2019-03-05 | $7.31 | $8.09 | 1,200 | — | — |
| 2019-03-04 | $7.35 | $8.13 | 9,700 | — | — |
| 2019-03-01 | $7.37 | $8.16 | 5,800 | — | — |
| 2019-02-28 | $7.40 | $8.19 | 7,700 | — | — |
| 2019-02-27 | $7.28 | $8.06 | 300 | — | — |
| 2019-02-26 | $7.25 | $8.02 | 7,800 | — | — |
| 2019-02-25 | $7.30 | $8.08 | 2,300 | — | — |
| 2019-02-22 | $7.30 | $8.08 | 1,200 | — | — |
| 2019-02-21 | $7.30 | $8.08 | 6,800 | — | — |
| 2019-02-20 | $7.25 | $8.02 | 1,600 | — | — |
| 2019-02-19 | $7.30 | $8.08 | 4,500 | — | — |
| 2019-02-15 | $7.40 | $8.19 | 1,400 | — | — |
| 2019-02-14 | $7.00 | $7.75 | 8,900 | — | — |
| 2019-02-13 | $7.00 | $7.75 | 500 | — | — |
| 2019-02-12 | $7.00 | $7.75 | 2,300 | — | — |
| 2019-02-11 | $7.07 | $7.82 | 300 | — | — |
| 2019-02-08 | $7.02 | $7.77 | 3,700 | — | — |
| 2019-02-07 | $7.00 | $7.75 | 4,500 | — | — |
| 2019-02-06 | $6.95 | $7.69 | 3,000 | — | — |
| 2019-02-05 | $6.95 | $7.69 | 3,000 | — | — |
| 2019-02-04 | $6.95 | $7.69 | 6,000 | — | — |
| 2019-02-01 | $6.93 | $7.67 | 4,000 | — | — |
| 2019-01-31 | $6.90 | $7.64 | 15,600 | — | — |
| 2019-01-30 | $6.95 | $7.69 | 300 | — | — |
| 2019-01-29 | $6.94 | $7.68 | 7,900 | — | — |
| 2019-01-28 | $6.95 | $7.69 | 1,400 | — | — |
| 2019-01-25 | $6.98 | $7.72 | 8,100 | — | — |
| 2019-01-24 | $7.00 | $7.75 | 1,500 | — | — |
| 2019-01-23 | $6.99 | $7.74 | 1,200 | — | — |
| 2019-01-22 | $6.99 | $7.74 | 3,200 | — | — |
| 2019-01-18 | $6.99 | $7.74 | 1,900 | — | — |
| 2019-01-17 | $6.88 | $7.61 | 7,200 | — | — |
| 2019-01-16 | $6.99 | $7.74 | 4,700 | — | — |
| 2019-01-15 | $7.00 | $7.75 | 2,300 | — | — |
| 2019-01-14 | $7.00 | $7.75 | 7,500 | — | — |
| 2019-01-11 | $7.02 | $7.77 | 14,400 | — | — |
| 2019-01-10 | $7.10 | $7.86 | 16,600 | — | — |
| 2019-01-09 | $7.09 | $7.85 | 200 | — | — |
| 2019-01-08 | $7.10 | $7.86 | 600 | — | — |
| 2019-01-07 | $7.11 | $7.87 | 2,000 | — | — |
| 2019-01-04 | $7.11 | $7.87 | 7,100 | — | — |
| 2019-01-03 | $7.05 | $7.80 | 32,400 | — | — |
| 2019-01-02 | $7.43 | $8.22 | 2,400 | — | — |