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
- 2018-03-12 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 | $5.00 | $5.00 | 224,700 | — | — |
| 2019-12-30 | $4.86 | $4.86 | 321,800 | — | — |
| 2019-12-27 | $4.92 | $4.92 | 122,200 | — | — |
| 2019-12-26 | $4.89 | $4.89 | 113,800 | — | — |
| 2019-12-24 | $4.93 | $4.93 | 179,900 | — | — |
| 2019-12-23 | $4.91 | $4.91 | 187,600 | — | — |
| 2019-12-20 | $4.73 | $4.73 | 297,200 | — | — |
| 2019-12-19 | $4.59 | $4.59 | 218,700 | — | — |
| 2019-12-18 | $4.59 | $4.59 | 66,800 | — | — |
| 2019-12-17 | $4.56 | $4.56 | 147,700 | — | — |
| 2019-12-16 | $4.47 | $4.47 | 99,700 | — | — |
| 2019-12-13 | $4.37 | $4.37 | 152,700 | — | — |
| 2019-12-12 | $4.46 | $4.46 | 148,000 | — | — |
| 2019-12-11 | $4.65 | $4.65 | 236,300 | — | — |
| 2019-12-10 | $4.69 | $4.69 | 87,100 | — | — |
| 2019-12-09 | $4.88 | $4.88 | 209,200 | — | — |
| 2019-12-06 | $4.79 | $4.79 | 156,600 | — | — |
| 2019-12-05 | $4.79 | $4.79 | 142,900 | — | — |
| 2019-12-04 | $4.67 | $4.67 | 120,000 | — | — |
| 2019-12-03 | $4.65 | $4.65 | 464,800 | — | — |
| 2019-12-02 | $4.60 | $4.60 | 100,300 | — | — |
| 2019-11-29 | $4.73 | $4.73 | 47,900 | — | — |
| 2019-11-27 | $4.77 | $4.77 | 103,700 | — | — |
| 2019-11-26 | $4.72 | $4.72 | 2,194,500 | — | — |
| 2019-11-25 | $4.90 | $4.90 | 342,300 | — | — |
| 2019-11-22 | $4.51 | $4.51 | 200,000 | — | — |
| 2019-11-21 | $4.29 | $4.29 | 185,000 | — | — |
| 2019-11-20 | $4.15 | $4.15 | 191,800 | — | — |
| 2019-11-19 | $4.00 | $4.00 | 238,700 | — | — |
| 2019-11-18 | $4.23 | $4.23 | 287,400 | — | — |
| 2019-11-15 | $4.49 | $4.49 | 1,197,500 | — | — |
| 2019-11-14 | $4.73 | $4.73 | 166,000 | — | — |
| 2019-11-13 | $4.69 | $4.69 | 261,700 | — | — |
| 2019-11-12 | $5.00 | $5.00 | 185,100 | — | — |
| 2019-11-11 | $5.28 | $5.28 | 159,700 | — | — |
| 2019-11-08 | $5.61 | $5.61 | 131,500 | — | — |
| 2019-11-07 | $5.67 | $5.67 | 139,300 | — | — |
| 2019-11-06 | $5.74 | $5.74 | 92,800 | — | — |
| 2019-11-05 | $5.75 | $5.75 | 127,400 | — | — |
| 2019-11-04 | $5.56 | $5.56 | 166,500 | — | — |
| 2019-11-01 | $5.46 | $5.46 | 140,000 | — | — |
| 2019-10-31 | $5.54 | $5.54 | 125,900 | — | — |
| 2019-10-30 | $5.36 | $5.36 | 150,500 | — | — |
| 2019-10-29 | $5.46 | $5.46 | 140,900 | — | — |
| 2019-10-28 | $5.58 | $5.58 | 123,100 | — | — |
| 2019-10-25 | $5.67 | $5.67 | 97,400 | — | — |
| 2019-10-24 | $5.69 | $5.69 | 146,600 | — | — |
| 2019-10-23 | $5.67 | $5.67 | 154,200 | — | — |
| 2019-10-22 | $5.51 | $5.51 | 185,400 | — | — |
| 2019-10-21 | $5.78 | $5.78 | 118,600 | — | — |
| 2019-10-18 | $5.82 | $5.82 | 116,600 | — | — |
| 2019-10-17 | $5.73 | $5.73 | 184,200 | — | — |
| 2019-10-16 | $6.08 | $6.08 | 137,600 | — | — |
| 2019-10-15 | $6.31 | $6.31 | 112,800 | — | — |
| 2019-10-14 | $6.32 | $6.32 | 112,900 | — | — |
| 2019-10-11 | $6.74 | $6.73 | 192,600 | — | — |
| 2019-10-10 | $6.85 | $6.85 | 211,400 | — | — |
| 2019-10-09 | $6.65 | $6.65 | 134,300 | — | — |
| 2019-10-08 | $6.50 | $6.50 | 179,900 | — | — |
| 2019-10-07 | $6.39 | $6.39 | 162,200 | — | — |
| 2019-10-04 | $6.33 | $6.33 | 153,500 | — | — |
| 2019-10-03 | $6.30 | $6.30 | 178,400 | — | — |
| 2019-10-02 | $6.38 | $6.38 | 149,600 | — | — |
| 2019-10-01 | $6.57 | $6.57 | 120,900 | — | — |
| 2019-09-30 | $6.81 | $6.81 | 268,600 | — | — |
| 2019-09-27 | $6.54 | $6.54 | 113,000 | — | — |
| 2019-09-26 | $6.53 | $6.53 | 114,300 | — | — |
| 2019-09-25 | $6.67 | $6.67 | 146,500 | — | — |
| 2019-09-24 | $6.56 | $6.56 | 154,600 | — | — |
| 2019-09-23 | $6.71 | $6.71 | 236,100 | — | — |
| 2019-09-20 | $6.66 | $6.66 | 322,100 | — | — |
| 2019-09-19 | $6.72 | $6.72 | 157,700 | — | — |
| 2019-09-18 | $6.80 | $6.80 | 198,200 | — | — |
| 2019-09-17 | $6.95 | $6.95 | 152,000 | — | — |
| 2019-09-16 | $6.97 | $6.97 | 123,100 | — | — |
| 2019-09-13 | $6.96 | $6.96 | 187,700 | — | — |
| 2019-09-12 | $6.95 | $6.95 | 161,700 | — | — |
| 2019-09-11 | $7.02 | $7.02 | 184,700 | — | — |
| 2019-09-10 | $7.00 | $7.00 | 174,400 | — | — |
| 2019-09-09 | $6.87 | $6.87 | 223,200 | — | — |
| 2019-09-06 | $6.47 | $6.47 | 133,400 | — | — |
| 2019-09-05 | $6.30 | $6.30 | 107,900 | — | — |
| 2019-09-04 | $6.20 | $6.20 | 169,800 | — | — |
| 2019-09-03 | $6.14 | $6.14 | 188,600 | — | — |
| 2019-08-30 | $6.10 | $6.10 | 151,500 | — | — |
| 2019-08-29 | $5.73 | $5.73 | 506,400 | — | — |
| 2019-08-28 | $5.72 | $5.72 | 262,400 | — | — |
| 2019-08-27 | $5.96 | $5.96 | 184,700 | — | — |
| 2019-08-26 | $5.86 | $5.86 | 374,700 | — | — |
| 2019-08-23 | $6.20 | $6.20 | 347,200 | — | — |
| 2019-08-22 | $6.33 | $6.33 | 988,000 | — | — |
| 2019-08-21 | $6.60 | $6.60 | 228,500 | — | — |
| 2019-08-20 | $6.65 | $6.65 | 225,700 | — | — |
| 2019-08-19 | $6.96 | $6.96 | 392,700 | — | — |
| 2019-08-16 | $6.70 | $6.70 | 1,002,700 | — | — |
| 2019-08-15 | $5.73 | $5.73 | 530,500 | — | — |
| 2019-08-14 | $6.60 | $6.60 | 350,600 | — | — |
| 2019-08-13 | $7.90 | $7.90 | 256,200 | — | — |
| 2019-08-12 | $7.63 | $7.63 | 87,200 | — | — |
| 2019-08-09 | $7.72 | $7.72 | 200,800 | — | — |
| 2019-08-08 | $7.83 | $7.83 | 170,900 | — | — |
| 2019-08-07 | $7.49 | $7.49 | 161,100 | — | — |
| 2019-08-06 | $7.70 | $7.70 | 164,700 | — | — |
| 2019-08-05 | $7.88 | $7.88 | 58,800 | — | — |
| 2019-08-02 | $8.28 | $8.28 | 54,500 | — | — |
| 2019-08-01 | $8.39 | $8.39 | 127,400 | — | — |
| 2019-07-31 | $8.50 | $8.50 | 178,600 | — | — |
| 2019-07-30 | $8.49 | $8.49 | 227,500 | — | — |
| 2019-07-29 | $8.55 | $8.55 | 111,300 | — | — |
| 2019-07-26 | $8.64 | $8.64 | 95,100 | — | — |
| 2019-07-25 | $8.50 | $8.50 | 148,200 | — | — |
| 2019-07-24 | $8.50 | $8.50 | 120,100 | — | — |
| 2019-07-23 | $8.64 | $8.64 | 109,200 | — | — |
| 2019-07-22 | $8.65 | $8.65 | 117,700 | — | — |
| 2019-07-19 | $8.82 | $8.82 | 197,200 | — | — |
| 2019-07-18 | $8.99 | $8.99 | 128,600 | — | — |
| 2019-07-17 | $8.96 | $8.96 | 197,400 | — | — |
| 2019-07-16 | $9.07 | $9.07 | 168,000 | — | — |
| 2019-07-15 | $9.18 | $9.18 | 134,400 | — | — |
| 2019-07-12 | $9.40 | $9.40 | 280,300 | — | — |
| 2019-07-11 | $9.47 | $9.47 | 184,500 | — | — |
| 2019-07-10 | $9.31 | $9.31 | 170,800 | — | — |
| 2019-07-09 | $9.25 | $9.25 | 199,600 | — | — |
| 2019-07-08 | $9.43 | $9.43 | 211,500 | — | — |
| 2019-07-05 | $9.42 | $9.42 | 290,400 | — | — |
| 2019-07-03 | $9.48 | $9.48 | 84,000 | — | — |
| 2019-07-02 | $9.50 | $9.50 | 583,300 | — | — |
| 2019-07-01 | $9.43 | $9.43 | 446,600 | — | — |
| 2019-06-28 | $9.10 | $9.10 | 4,188,200 | — | — |
| 2019-06-27 | $9.00 | $9.00 | 559,800 | — | — |
| 2019-06-26 | $9.00 | $9.00 | 443,000 | — | — |
| 2019-06-25 | $9.13 | $9.13 | 583,700 | — | — |
| 2019-06-24 | $9.23 | $9.23 | 419,100 | — | — |
| 2019-06-21 | $9.50 | $9.50 | 1,702,900 | — | — |
| 2019-06-20 | $9.74 | $9.74 | 1,972,000 | — | — |
| 2019-06-19 | $9.31 | $9.31 | 1,534,700 | — | — |
| 2019-06-18 | $9.59 | $9.59 | 975,000 | — | — |
| 2019-06-17 | $9.89 | $9.89 | 542,200 | — | — |
| 2019-06-14 | $9.80 | $9.80 | 236,300 | — | — |
| 2019-06-13 | $9.78 | $9.78 | 395,300 | — | — |
| 2019-06-12 | $9.85 | $9.85 | 500,200 | — | — |
| 2019-06-11 | $9.96 | $9.96 | 301,100 | — | — |
| 2019-06-10 | $10.09 | $10.09 | 619,100 | — | — |
| 2019-06-07 | $9.96 | $9.96 | 519,400 | — | — |
| 2019-06-06 | $9.93 | $9.93 | 172,200 | — | — |
| 2019-06-05 | $9.97 | $9.97 | 122,100 | — | — |
| 2019-06-04 | $10.00 | $10.00 | 205,200 | — | — |
| 2019-06-03 | $9.95 | $9.95 | 175,700 | — | — |
| 2019-05-31 | $10.16 | $10.16 | 105,700 | — | — |
| 2019-05-30 | $10.17 | $10.17 | 182,200 | — | — |
| 2019-05-29 | $10.25 | $10.25 | 146,100 | — | — |
| 2019-05-28 | $10.46 | $10.46 | 3,358,100 | — | — |
| 2019-05-24 | $10.59 | $10.59 | 501,700 | — | — |
| 2019-05-23 | $10.62 | $10.62 | 117,300 | — | — |
| 2019-05-22 | $10.79 | $10.79 | 79,000 | — | — |
| 2019-05-21 | $10.83 | $10.83 | 172,600 | — | — |
| 2019-05-20 | $10.83 | $10.83 | 252,900 | — | — |
| 2019-05-17 | $10.70 | $10.70 | 225,100 | — | — |
| 2019-05-16 | $10.53 | $10.53 | 128,800 | — | — |
| 2019-05-15 | $10.74 | $10.74 | 418,800 | — | — |
| 2019-05-14 | $10.59 | $10.59 | 197,200 | — | — |
| 2019-05-13 | $10.49 | $10.49 | 172,700 | — | — |
| 2019-05-10 | $10.52 | $10.52 | 304,300 | — | — |
| 2019-05-09 | $10.56 | $10.56 | 392,900 | — | — |
| 2019-05-08 | $10.57 | $10.57 | 626,500 | — | — |
| 2019-05-07 | $10.45 | $10.45 | 101,300 | — | — |
| 2019-05-06 | $10.64 | $10.64 | 118,400 | — | — |
| 2019-05-03 | $10.55 | $10.55 | 226,600 | — | — |
| 2019-05-02 | $10.50 | $10.50 | 37,800 | — | — |
| 2019-05-01 | $10.43 | $10.43 | 133,700 | — | — |
| 2019-04-30 | $10.35 | $10.35 | 35,600 | — | — |
| 2019-04-29 | $10.45 | $10.45 | 622,500 | — | — |
| 2019-04-26 | $10.20 | $10.20 | 25,600 | — | — |
| 2019-04-25 | $10.25 | $10.25 | 47,900 | — | — |
| 2019-04-24 | $10.31 | $10.31 | 19,700 | — | — |
| 2019-04-23 | $10.42 | $10.42 | 121,700 | — | — |
| 2019-04-22 | $10.26 | $10.26 | 12,500 | — | — |
| 2019-04-18 | $10.27 | $10.27 | 26,900 | — | — |
| 2019-04-17 | $10.31 | $10.31 | 116,200 | — | — |
| 2019-04-16 | $10.39 | $10.39 | 142,800 | — | — |
| 2019-04-15 | $10.31 | $10.31 | 342,900 | — | — |
| 2019-04-12 | $10.15 | $10.15 | 288,500 | — | — |
| 2019-04-11 | $10.30 | $10.30 | 646,900 | — | — |
| 2019-04-10 | $9.98 | $9.98 | 50,300 | — | — |
| 2019-04-09 | $9.99 | $9.99 | 22,600 | — | — |
| 2019-04-08 | $10.11 | $10.11 | 392,400 | — | — |
| 2019-04-05 | $9.80 | $9.80 | 40,700 | — | — |
| 2019-04-04 | $9.74 | $9.74 | 26,500 | — | — |
| 2019-04-03 | $9.80 | $9.80 | 72,100 | — | — |
| 2019-04-02 | $9.69 | $9.69 | 17,000 | — | — |
| 2019-04-01 | $9.86 | $9.86 | 1,100 | — | — |
| 2019-03-29 | $9.50 | $9.50 | 87,800 | — | — |
| 2019-03-28 | $9.62 | $9.62 | 44,800 | — | — |
| 2019-03-27 | $9.77 | $9.77 | 19,900 | — | — |
| 2019-03-26 | $9.81 | $9.81 | 11,000 | — | — |
| 2019-03-25 | $9.85 | $9.85 | 16,000 | — | — |
| 2019-03-22 | $9.79 | $9.79 | 9,800 | — | — |
| 2019-03-21 | $9.94 | $9.94 | 400,800 | — | — |
| 2019-03-20 | $10.10 | $10.10 | 19,600 | — | — |
| 2019-03-19 | $10.09 | $10.09 | 11,400 | — | — |
| 2019-03-18 | $10.30 | $10.30 | 63,800 | — | — |
| 2019-03-15 | $10.10 | $10.10 | 42,700 | — | — |
| 2019-03-14 | $10.10 | $10.10 | 34,300 | — | — |
| 2019-03-13 | $10.10 | $10.10 | 26,200 | — | — |
| 2019-03-12 | $10.05 | $10.05 | 91,000 | — | — |
| 2019-03-11 | $10.01 | $10.01 | 10,700 | — | — |
| 2019-03-08 | $10.09 | $10.09 | 250,500 | — | — |
| 2019-03-07 | $10.14 | $10.14 | 55,200 | — | — |
| 2019-03-06 | $10.19 | $10.19 | 1,994,300 | — | — |
| 2019-03-05 | $10.25 | $10.25 | 82,800 | — | — |
| 2019-03-04 | $10.15 | $10.15 | 31,000 | — | — |
| 2019-03-01 | $10.14 | $10.14 | 24,800 | — | — |
| 2019-02-28 | $10.13 | $10.13 | 1,724,500 | — | — |
| 2019-02-27 | $10.13 | $10.13 | 2,654,300 | — | — |
| 2019-02-26 | $10.13 | $10.13 | 1,327,800 | — | — |
| 2019-02-25 | $10.16 | $10.16 | 120,200 | — | — |
| 2019-02-22 | $10.15 | $10.15 | 367,600 | — | — |
| 2019-02-21 | $10.18 | $10.18 | 1,037,000 | — | — |
| 2019-02-20 | $10.18 | $10.18 | 614,200 | — | — |
| 2019-02-19 | $10.19 | $10.19 | 460,300 | — | — |
| 2019-02-15 | $10.19 | $10.19 | 1,315,100 | — | — |
| 2019-02-14 | $10.19 | $10.19 | 898,300 | — | — |
| 2019-02-13 | $10.15 | $10.15 | 9,200 | — | — |
| 2019-02-12 | $10.17 | $10.17 | 74,800 | — | — |
| 2019-02-11 | $10.17 | $10.17 | 81,500 | — | — |
| 2019-02-08 | $10.16 | $10.16 | 36,600 | — | — |
| 2019-02-07 | $10.18 | $10.18 | 38,400 | — | — |
| 2019-02-06 | $10.15 | $10.15 | 17,400 | — | — |
| 2019-02-05 | $10.14 | $10.14 | 9,500 | — | — |
| 2019-02-04 | $10.15 | $10.15 | 34,100 | — | — |
| 2019-02-01 | $10.15 | $10.15 | 109,300 | — | — |
| 2019-01-31 | $10.16 | $10.16 | 153,000 | — | — |
| 2019-01-30 | $10.16 | $10.16 | 23,000 | — | — |
| 2019-01-29 | $10.16 | $10.16 | 470,600 | — | — |
| 2019-01-28 | $10.16 | $10.16 | 47,300 | — | — |
| 2019-01-25 | $10.15 | $10.15 | 18,900 | — | — |
| 2019-01-24 | $10.15 | $10.15 | 41,400 | — | — |
| 2019-01-23 | $10.13 | $10.13 | 900 | — | — |
| 2019-01-22 | $10.14 | $10.14 | 491,400 | — | — |
| 2019-01-18 | $10.15 | $10.15 | 7,500 | — | — |
| 2019-01-17 | $10.13 | $10.13 | 3,100 | — | — |
| 2019-01-16 | $10.15 | $10.15 | 28,500 | — | — |
| 2019-01-15 | $10.14 | $10.14 | 1,400 | — | — |
| 2019-01-14 | $10.14 | $10.14 | 329,100 | — | — |
| 2019-01-11 | $10.10 | $10.10 | 118,800 | — | — |
| 2019-01-10 | $10.08 | $10.08 | 4,200 | — | — |
| 2019-01-09 | $10.08 | $10.08 | 17,000 | — | — |
| 2019-01-08 | $10.07 | $10.07 | 6,200 | — | — |
| 2019-01-07 | $10.08 | $10.08 | 389,400 | — | — |
| 2019-01-04 | $10.07 | $10.07 | 1,700 | — | — |
| 2019-01-03 | $10.05 | $10.05 | 160,300 | — | — |
| 2019-01-02 | $10.08 | $10.08 | 900 | — | — |