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
- 2007-12-27 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 | $7.00 | $7.00 | 3,850 | — | — |
| 2019-12-30 | $6.84 | $6.84 | 4,300 | — | — |
| 2019-12-27 | $6.88 | $6.88 | 6,775 | — | — |
| 2019-12-26 | $6.80 | $6.80 | 2,925 | — | — |
| 2019-12-24 | $6.88 | $6.88 | 1,800 | — | — |
| 2019-12-23 | $6.96 | $6.96 | 7,300 | — | — |
| 2019-12-20 | $6.84 | $6.84 | 6,025 | — | — |
| 2019-12-19 | $6.88 | $6.88 | 8,975 | — | — |
| 2019-12-18 | $6.84 | $6.84 | 27,100 | — | — |
| 2019-12-17 | $6.72 | $6.72 | 44,150 | — | — |
| 2019-12-16 | $6.84 | $6.84 | 3,650 | — | — |
| 2019-12-13 | $6.84 | $6.84 | 12,800 | — | — |
| 2019-12-12 | $6.84 | $6.84 | 21,525 | — | — |
| 2019-12-11 | $6.64 | $6.64 | 30,325 | — | — |
| 2019-12-10 | $6.60 | $6.60 | 26,150 | — | — |
| 2019-12-09 | $6.48 | $6.48 | 15,800 | — | — |
| 2019-12-06 | $6.60 | $6.60 | 5,925 | — | — |
| 2019-12-05 | $6.76 | $6.76 | 4,475 | — | — |
| 2019-12-04 | $6.64 | $6.64 | 3,425 | — | — |
| 2019-12-03 | $6.40 | $6.40 | 38,025 | — | — |
| 2019-12-02 | $6.52 | $6.52 | 3,275 | — | — |
| 2019-11-29 | $6.52 | $6.52 | 8,375 | — | — |
| 2019-11-27 | $6.40 | $6.40 | 1,475 | — | — |
| 2019-11-26 | $6.36 | $6.36 | 9,000 | — | — |
| 2019-11-25 | $6.48 | $6.48 | 4,750 | — | — |
| 2019-11-22 | $6.32 | $6.32 | 10,950 | — | — |
| 2019-11-21 | $6.44 | $6.44 | 4,150 | — | — |
| 2019-11-20 | $6.04 | $6.04 | 16,050 | — | — |
| 2019-11-19 | $6.16 | $6.16 | 18,875 | — | — |
| 2019-11-18 | $6.32 | $6.32 | 32,675 | — | — |
| 2019-11-15 | $6.20 | $6.20 | 58,700 | — | — |
| 2019-11-14 | $6.40 | $6.40 | 166,175 | — | — |
| 2019-11-13 | $5.76 | $5.76 | 2,200 | — | — |
| 2019-11-12 | $5.76 | $5.76 | 13,050 | — | — |
| 2019-11-11 | $5.40 | $5.40 | 23,450 | — | — |
| 2019-11-08 | $5.56 | $5.56 | 825 | — | — |
| 2019-11-07 | $5.56 | $5.56 | 10,775 | — | — |
| 2019-11-06 | $5.64 | $5.64 | 11,575 | — | — |
| 2019-11-05 | $5.64 | $5.64 | 16,925 | — | — |
| 2019-11-04 | $5.72 | $5.72 | 17,675 | — | — |
| 2019-11-01 | $5.48 | $5.48 | 20,775 | — | — |
| 2019-10-31 | $5.52 | $5.52 | 19,900 | — | — |
| 2019-10-30 | $5.68 | $5.68 | 11,700 | — | — |
| 2019-10-29 | $5.88 | $5.88 | 25,500 | — | — |
| 2019-10-28 | $5.64 | $5.64 | 2,425 | — | — |
| 2019-10-25 | $5.92 | $5.92 | 19,425 | — | — |
| 2019-10-24 | $5.56 | $5.56 | 10,850 | — | — |
| 2019-10-23 | $5.80 | $5.80 | 1,825 | — | — |
| 2019-10-22 | $5.80 | $5.80 | 21,250 | — | — |
| 2019-10-21 | $5.92 | $5.92 | 57,125 | — | — |
| 2019-10-18 | $5.56 | $5.56 | 1,825 | — | — |
| 2019-10-17 | $5.76 | $5.76 | 4,775 | — | — |
| 2019-10-16 | $5.52 | $5.52 | 11,775 | — | — |
| 2019-10-15 | $6.00 | $6.00 | 12,925 | — | — |
| 2019-10-14 | $5.64 | $5.64 | 5,825 | — | — |
| 2019-10-11 | $5.64 | $5.64 | 50 | — | — |
| 2019-10-10 | $5.88 | $5.88 | 21,875 | — | — |
| 2019-10-09 | $6.00 | $6.00 | 5,025 | — | — |
| 2019-10-08 | $6.00 | $6.00 | 850 | — | — |
| 2019-10-07 | $5.92 | $5.92 | 11,125 | — | — |
| 2019-10-04 | $6.20 | $6.20 | 4,675 | — | — |
| 2019-10-03 | $6.16 | $6.16 | 1,800 | — | — |
| 2019-10-02 | $6.12 | $6.12 | 8,875 | — | — |
| 2019-10-01 | $6.36 | $6.36 | 1,125 | — | — |
| 2019-09-30 | $6.44 | $6.44 | 1,650 | — | — |
| 2019-09-27 | $6.48 | $6.48 | 11,525 | — | — |
| 2019-09-26 | $6.52 | $6.52 | 4,175 | — | — |
| 2019-09-25 | $6.52 | $6.52 | 5,375 | — | — |
| 2019-09-24 | $6.28 | $6.28 | 8,975 | — | — |
| 2019-09-23 | $6.56 | $6.56 | 8,400 | — | — |
| 2019-09-20 | $6.68 | $6.68 | 16,225 | — | — |
| 2019-09-19 | $6.40 | $6.40 | 2,325 | — | — |
| 2019-09-18 | $6.36 | $6.36 | 10,300 | — | — |
| 2019-09-17 | $6.36 | $6.36 | 18,600 | — | — |
| 2019-09-16 | $6.92 | $6.92 | 30,000 | — | — |
| 2019-09-13 | $6.32 | $6.32 | 29,375 | — | — |
| 2019-09-12 | $6.00 | $6.00 | 5,300 | — | — |
| 2019-09-11 | $6.20 | $6.20 | 9,450 | — | — |
| 2019-09-10 | $6.36 | $6.36 | 1,825 | — | — |
| 2019-09-09 | $6.36 | $6.36 | 3,225 | — | — |
| 2019-09-06 | $6.36 | $6.36 | 5,700 | — | — |
| 2019-09-05 | $6.36 | $6.36 | 14,500 | — | — |
| 2019-09-04 | $6.36 | $6.36 | 1,575 | — | — |
| 2019-09-03 | $6.40 | $6.40 | 20,550 | — | — |
| 2019-08-30 | $6.24 | $6.24 | 5,450 | — | — |
| 2019-08-29 | $6.12 | $6.12 | 10,525 | — | — |
| 2019-08-28 | $6.00 | $6.00 | 2,775 | — | — |
| 2019-08-27 | $6.00 | $6.00 | 5,950 | — | — |
| 2019-08-26 | $6.00 | $6.00 | 13,625 | — | — |
| 2019-08-23 | $6.24 | $6.24 | 27,600 | — | — |
| 2019-08-22 | $6.40 | $6.40 | 5,375 | — | — |
| 2019-08-21 | $6.52 | $6.52 | 5,600 | — | — |
| 2019-08-20 | $6.56 | $6.56 | 15,500 | — | — |
| 2019-08-19 | $6.60 | $6.60 | 16,225 | — | — |
| 2019-08-16 | $6.68 | $6.68 | 9,850 | — | — |
| 2019-08-15 | $6.32 | $6.32 | 17,875 | — | — |
| 2019-08-14 | $6.40 | $6.40 | 41,725 | — | — |
| 2019-08-13 | $6.88 | $6.88 | 20,450 | — | — |
| 2019-08-12 | $6.80 | $6.80 | 31,850 | — | — |
| 2019-08-09 | $6.52 | $6.52 | 34,800 | — | — |
| 2019-08-08 | $6.36 | $6.36 | 28,050 | — | — |
| 2019-08-07 | $6.08 | $6.08 | 36,375 | — | — |
| 2019-08-06 | $5.76 | $5.76 | 29,075 | — | — |
| 2019-08-05 | $5.52 | $5.52 | 6,250 | — | — |
| 2019-08-02 | $5.40 | $5.40 | 18,125 | — | — |
| 2019-08-01 | $5.40 | $5.40 | 2,450 | — | — |
| 2019-07-31 | $5.44 | $5.44 | 5,050 | — | — |
| 2019-07-30 | $5.32 | $5.32 | 17,400 | — | — |
| 2019-07-29 | $5.44 | $5.44 | 35,275 | — | — |
| 2019-07-26 | $5.32 | $5.32 | 32,800 | — | — |
| 2019-07-25 | $5.36 | $5.36 | 13,400 | — | — |
| 2019-07-24 | $5.12 | $5.12 | 4,850 | — | — |
| 2019-07-23 | $5.12 | $5.12 | 4,725 | — | — |
| 2019-07-22 | $5.12 | $5.12 | 3,500 | — | — |
| 2019-07-19 | $5.12 | $5.12 | 7,450 | — | — |
| 2019-07-18 | $5.16 | $5.16 | 3,825 | — | — |
| 2019-07-17 | $5.12 | $5.12 | 3,475 | — | — |
| 2019-07-16 | $5.20 | $5.20 | 4,325 | — | — |
| 2019-07-15 | $5.24 | $5.24 | 4,975 | — | — |
| 2019-07-12 | $5.20 | $5.20 | 10,675 | — | — |
| 2019-07-11 | $5.28 | $5.28 | 15,225 | — | — |
| 2019-07-10 | $5.24 | $5.24 | 39,750 | — | — |
| 2019-07-09 | $5.36 | $5.36 | 13,250 | — | — |
| 2019-07-08 | $5.56 | $5.56 | 14,725 | — | — |
| 2019-07-05 | $5.60 | $5.60 | 5,625 | — | — |
| 2019-07-03 | $5.52 | $5.52 | 12,700 | — | — |
| 2019-07-02 | $5.52 | $5.52 | 12,725 | — | — |
| 2019-07-01 | $5.60 | $5.60 | 32,050 | — | — |
| 2019-06-28 | $5.48 | $5.48 | 73,150 | — | — |
| 2019-06-27 | $4.96 | $4.96 | 19,475 | — | — |
| 2019-06-26 | $5.08 | $5.08 | 50,775 | — | — |
| 2019-06-25 | $4.32 | $4.32 | 2,775 | — | — |
| 2019-06-24 | $4.32 | $4.32 | 3,075 | — | — |
| 2019-06-21 | $4.32 | $4.32 | 1,750 | — | — |
| 2019-06-20 | $4.32 | $4.32 | 7,025 | — | — |
| 2019-06-19 | $4.32 | $4.32 | 43,200 | — | — |
| 2019-06-18 | $4.24 | $4.24 | 3,150 | — | — |
| 2019-06-17 | $4.20 | $4.20 | 2,425 | — | — |
| 2019-06-14 | $4.24 | $4.24 | 4,450 | — | — |
| 2019-06-13 | $4.24 | $4.24 | 4,350 | — | — |
| 2019-06-12 | $4.20 | $4.20 | 87,100 | — | — |
| 2019-06-11 | $4.16 | $4.16 | 3,275 | — | — |
| 2019-06-10 | $4.20 | $4.20 | 10,125 | — | — |
| 2019-06-07 | $4.12 | $4.12 | 13,750 | — | — |
| 2019-06-06 | $4.20 | $4.20 | 4,925 | — | — |
| 2019-06-05 | $4.16 | $4.16 | 1,775 | — | — |
| 2019-06-04 | $4.20 | $4.20 | 14,625 | — | — |
| 2019-06-03 | $4.20 | $4.20 | 3,750 | — | — |
| 2019-05-31 | $4.12 | $4.12 | 7,575 | — | — |
| 2019-05-30 | $4.08 | $4.08 | 16,925 | — | — |
| 2019-05-29 | $4.08 | $4.08 | 6,225 | — | — |
| 2019-05-28 | $4.16 | $4.16 | 10,150 | — | — |
| 2019-05-24 | $4.16 | $4.16 | 83,325 | — | — |
| 2019-05-23 | $4.12 | $4.12 | 125 | — | — |
| 2019-05-22 | $4.12 | $4.12 | 55,325 | — | — |
| 2019-05-21 | $4.12 | $4.12 | 950 | — | — |
| 2019-05-20 | $4.12 | $4.12 | 4,100 | — | — |
| 2019-05-17 | $4.12 | $4.12 | 2,850 | — | — |
| 2019-05-16 | $4.12 | $4.12 | 10,975 | — | — |
| 2019-05-15 | $4.08 | $4.08 | 1,675 | — | — |
| 2019-05-14 | $4.08 | $4.08 | 525 | — | — |
| 2019-05-13 | $4.12 | $4.12 | 5,775 | — | — |
| 2019-05-10 | $4.12 | $4.12 | 9,725 | — | — |
| 2019-05-09 | $4.08 | $4.08 | 0 | — | — |
| 2019-05-08 | $4.08 | $4.08 | 6,000 | — | — |
| 2019-05-07 | $4.08 | $4.08 | 2,125 | — | — |
| 2019-05-06 | $4.08 | $4.08 | 1,125 | — | — |
| 2019-05-03 | $4.08 | $4.08 | 10,825 | — | — |
| 2019-05-02 | $4.12 | $4.12 | 9,025 | — | — |
| 2019-05-01 | $4.12 | $4.12 | 250 | — | — |
| 2019-04-30 | $4.12 | $4.12 | 825 | — | — |
| 2019-04-29 | $4.12 | $4.12 | 700 | — | — |
| 2019-04-26 | $4.12 | $4.12 | 1,500 | — | — |
| 2019-04-25 | $4.08 | $4.08 | 4,200 | — | — |
| 2019-04-24 | $4.08 | $4.08 | 0 | — | — |
| 2019-04-23 | $4.08 | $4.08 | 11,150 | — | — |
| 2019-04-22 | $4.08 | $4.08 | 2,400 | — | — |
| 2019-04-18 | $4.08 | $4.08 | 2,500 | — | — |
| 2019-04-17 | $4.08 | $4.08 | 3,200 | — | — |
| 2019-04-16 | $4.08 | $4.08 | 9,650 | — | — |
| 2019-04-15 | $4.08 | $4.08 | 550 | — | — |
| 2019-04-12 | $4.08 | $4.08 | 1,000 | — | — |
| 2019-04-11 | $4.08 | $4.08 | 4,875 | — | — |
| 2019-04-10 | $4.08 | $4.08 | 16,525 | — | — |
| 2019-04-09 | $4.00 | $4.00 | 3,700 | — | — |
| 2019-04-08 | $4.00 | $4.00 | 5,675 | — | — |
| 2019-04-05 | $3.76 | $3.76 | 8,125 | — | — |
| 2019-04-04 | $3.80 | $3.80 | 6,675 | — | — |
| 2019-04-03 | $3.80 | $3.80 | 36,450 | — | — |
| 2019-04-02 | $3.96 | $3.96 | 1,125 | — | — |
| 2019-04-01 | $4.00 | $4.00 | 6,925 | — | — |
| 2019-03-29 | $4.08 | $4.08 | 15,325 | — | — |
| 2019-03-28 | $3.92 | $3.92 | 7,550 | — | — |
| 2019-03-27 | $3.84 | $3.84 | 10,100 | — | — |
| 2019-03-26 | $3.92 | $3.92 | 0 | — | — |
| 2019-03-25 | $3.92 | $3.92 | 25 | — | — |
| 2019-03-22 | $3.84 | $3.84 | 8,875 | — | — |
| 2019-03-21 | $3.88 | $3.88 | 30,050 | — | — |
| 2019-03-20 | $3.92 | $3.92 | 1,025 | — | — |
| 2019-03-19 | $3.92 | $3.92 | 2,250 | — | — |
| 2019-03-18 | $4.00 | $4.00 | 2,200 | — | — |
| 2019-03-15 | $4.00 | $4.00 | 4,575 | — | — |
| 2019-03-14 | $3.60 | $3.60 | 15,025 | — | — |
| 2019-03-13 | $3.76 | $3.76 | 5,975 | — | — |
| 2019-03-12 | $3.80 | $3.80 | 16,700 | — | — |
| 2019-03-11 | $3.84 | $3.84 | 15,750 | — | — |
| 2019-03-08 | $4.12 | $4.12 | 4,675 | — | — |
| 2019-03-07 | $4.12 | $4.12 | 4,975 | — | — |
| 2019-03-06 | $4.08 | $4.08 | 3,375 | — | — |
| 2019-03-05 | $4.12 | $4.12 | 1,625 | — | — |
| 2019-03-04 | $4.08 | $4.08 | 3,375 | — | — |
| 2019-03-01 | $4.16 | $4.16 | 2,450 | — | — |
| 2019-02-28 | $4.12 | $4.12 | 13,450 | — | — |
| 2019-02-27 | $4.16 | $4.16 | 3,300 | — | — |
| 2019-02-26 | $4.16 | $4.16 | 1,475 | — | — |
| 2019-02-25 | $4.24 | $4.24 | 20,550 | — | — |
| 2019-02-22 | $4.20 | $4.20 | 2,875 | — | — |
| 2019-02-21 | $4.20 | $4.20 | 13,050 | — | — |
| 2019-02-20 | $4.24 | $4.24 | 17,050 | — | — |
| 2019-02-19 | $4.16 | $4.16 | 24,150 | — | — |
| 2019-02-15 | $4.00 | $4.00 | 38,300 | — | — |
| 2019-02-14 | $3.84 | $3.84 | 43,900 | — | — |
| 2019-02-13 | $4.08 | $4.08 | 3,600 | — | — |
| 2019-02-12 | $4.08 | $4.08 | 12,925 | — | — |
| 2019-02-11 | $4.04 | $4.04 | 1,675 | — | — |
| 2019-02-08 | $4.00 | $4.00 | 3,500 | — | — |
| 2019-02-07 | $4.08 | $4.08 | 3,500 | — | — |
| 2019-02-06 | $4.00 | $4.00 | 600 | — | — |
| 2019-02-05 | $4.04 | $4.04 | 300 | — | — |
| 2019-02-04 | $4.00 | $4.00 | 4,275 | — | — |
| 2019-02-01 | $4.00 | $4.00 | 11,500 | — | — |
| 2019-01-31 | $4.04 | $4.04 | 5,675 | — | — |
| 2019-01-30 | $4.08 | $4.08 | 10,950 | — | — |
| 2019-01-29 | $4.16 | $4.16 | 15,750 | — | — |
| 2019-01-28 | $3.92 | $3.92 | 5,700 | — | — |
| 2019-01-25 | $4.04 | $4.04 | 1,950 | — | — |
| 2019-01-24 | $4.04 | $4.04 | 8,725 | — | — |
| 2019-01-23 | $4.00 | $4.00 | 2,625 | — | — |
| 2019-01-22 | $4.00 | $4.00 | 4,150 | — | — |
| 2019-01-18 | $4.00 | $4.00 | 8,300 | — | — |
| 2019-01-17 | $4.12 | $4.12 | 2,400 | — | — |
| 2019-01-16 | $4.12 | $4.12 | 2,150 | — | — |
| 2019-01-15 | $4.16 | $4.16 | 8,925 | — | — |
| 2019-01-14 | $4.20 | $4.20 | 6,250 | — | — |
| 2019-01-11 | $4.20 | $4.20 | 9,025 | — | — |
| 2019-01-10 | $4.16 | $4.16 | 11,250 | — | — |
| 2019-01-09 | $4.16 | $4.16 | 37,375 | — | — |
| 2019-01-08 | $3.88 | $3.88 | 250 | — | — |
| 2019-01-07 | $3.88 | $3.88 | 5,700 | — | — |
| 2019-01-04 | $3.88 | $3.88 | 14,400 | — | — |
| 2019-01-03 | $3.92 | $3.92 | 925 | — | — |
| 2019-01-02 | $3.92 | $3.92 | 11,925 | — | — |