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
- 1992-10-21 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 | $5.15 | $29.21 | 8,700 | — | — |
| 2019-12-30 | $5.40 | $30.62 | 17,120 | — | — |
| 2019-12-27 | $5.30 | $30.06 | 3,620 | — | — |
| 2019-12-26 | $5.45 | $30.91 | 4,660 | — | — |
| 2019-12-24 | $5.30 | $30.06 | 4,640 | — | — |
| 2019-12-23 | $5.10 | $28.92 | 21,860 | — | — |
| 2019-12-20 | $4.80 | $27.22 | 41,120 | — | — |
| 2019-12-19 | $4.60 | $26.09 | 1,280 | — | — |
| 2019-12-18 | $4.70 | $26.65 | 6,660 | — | — |
| 2019-12-17 | $4.75 | $26.94 | 7,180 | — | — |
| 2019-12-16 | $4.80 | $27.22 | 16,600 | — | — |
| 2019-12-13 | $4.95 | $28.07 | 8,020 | — | — |
| 2019-12-12 | $4.90 | $27.79 | 3,280 | — | — |
| 2019-12-11 | $4.95 | $28.07 | 3,720 | — | — |
| 2019-12-10 | $5.00 | $28.36 | 3,940 | — | — |
| 2019-12-09 | $4.90 | $27.79 | 4,020 | — | — |
| 2019-12-06 | $5.00 | $28.36 | 5,140 | — | — |
| 2019-12-05 | $4.95 | $28.07 | 9,960 | — | — |
| 2019-12-04 | $5.30 | $30.06 | 2,860 | — | — |
| 2019-12-03 | $5.30 | $30.06 | 5,380 | — | — |
| 2019-12-02 | $5.10 | $28.92 | 16,140 | — | — |
| 2019-11-29 | $5.05 | $28.64 | 2,400 | — | — |
| 2019-11-27 | $5.05 | $28.64 | 1,140 | — | — |
| 2019-11-26 | $5.00 | $28.36 | 2,980 | — | — |
| 2019-11-25 | $5.05 | $28.64 | 7,140 | — | — |
| 2019-11-22 | $5.00 | $28.36 | 7,820 | — | — |
| 2019-11-21 | $4.60 | $26.09 | 15,320 | — | — |
| 2019-11-20 | $4.45 | $25.24 | 2,720 | — | — |
| 2019-11-19 | $4.75 | $26.94 | 4,180 | — | — |
| 2019-11-18 | $5.00 | $28.36 | 5,960 | — | — |
| 2019-11-15 | $4.95 | $28.07 | 8,040 | — | — |
| 2019-11-14 | $4.60 | $26.09 | 4,980 | — | — |
| 2019-11-13 | $4.60 | $26.09 | 18,000 | — | — |
| 2019-11-12 | $4.80 | $27.22 | 19,400 | — | — |
| 2019-11-11 | $4.65 | $26.37 | 20,540 | — | — |
| 2019-11-08 | $4.75 | $26.94 | 17,020 | — | — |
| 2019-11-07 | $4.60 | $26.09 | 4,980 | — | — |
| 2019-11-06 | $4.40 | $24.95 | 16,180 | — | — |
| 2019-11-05 | $5.15 | $29.21 | 7,600 | — | — |
| 2019-11-04 | $4.95 | $28.07 | 29,920 | — | — |
| 2019-11-01 | $4.00 | $22.68 | 14,840 | — | — |
| 2019-10-31 | $3.85 | $21.83 | 6,580 | — | — |
| 2019-10-30 | $3.80 | $21.55 | 1,540 | — | — |
| 2019-10-29 | $3.80 | $21.55 | 20,840 | — | — |
| 2019-10-28 | $3.95 | $22.40 | 11,180 | — | — |
| 2019-10-25 | $3.65 | $20.70 | 24,620 | — | — |
| 2019-10-24 | $3.55 | $20.13 | 20,220 | — | — |
| 2019-10-23 | $3.45 | $19.57 | 60,180 | — | — |
| 2019-10-22 | $3.70 | $20.98 | 15,600 | — | — |
| 2019-10-21 | $3.85 | $21.83 | 12,220 | — | — |
| 2019-10-18 | $4.00 | $22.68 | 9,180 | — | — |
| 2019-10-17 | $4.20 | $23.82 | 22,140 | — | — |
| 2019-10-16 | $4.30 | $24.39 | 80,020 | — | — |
| 2019-10-15 | $4.95 | $28.07 | 153,820 | — | — |
| 2019-10-14 | $4.45 | $25.24 | 14,260 | — | — |
| 2019-10-11 | $4.75 | $26.94 | 10,580 | — | — |
| 2019-10-10 | $4.85 | $27.50 | 7,160 | — | — |
| 2019-10-09 | $4.85 | $27.50 | 18,660 | — | — |
| 2019-10-08 | $4.95 | $28.07 | 33,240 | — | — |
| 2019-10-07 | $5.15 | $29.21 | 20,820 | — | — |
| 2019-10-04 | $5.55 | $31.47 | 2,920 | — | — |
| 2019-10-03 | $5.75 | $32.61 | 4,620 | — | — |
| 2019-10-02 | $5.85 | $33.18 | 13,680 | — | — |
| 2019-10-01 | $6.00 | $34.03 | 9,540 | — | — |
| 2019-09-30 | $6.05 | $34.31 | 23,480 | — | — |
| 2019-09-27 | $6.25 | $35.44 | 13,960 | — | — |
| 2019-09-26 | $6.50 | $36.86 | 9,380 | — | — |
| 2019-09-25 | $6.90 | $39.13 | 14,920 | — | — |
| 2019-09-24 | $6.90 | $39.13 | 17,040 | — | — |
| 2019-09-23 | $6.80 | $38.56 | 18,240 | — | — |
| 2019-09-20 | $6.85 | $38.85 | 13,060 | — | — |
| 2019-09-19 | $6.90 | $39.13 | 21,260 | — | — |
| 2019-09-18 | $6.90 | $39.13 | 19,580 | — | — |
| 2019-09-17 | $7.10 | $40.26 | 38,500 | — | — |
| 2019-09-16 | $6.95 | $39.41 | 72,780 | — | — |
| 2019-09-13 | $6.55 | $37.15 | 112,460 | — | — |
| 2019-09-12 | $6.10 | $34.59 | 12,420 | — | — |
| 2019-09-11 | $6.10 | $34.59 | 8,820 | — | — |
| 2019-09-10 | $6.25 | $35.44 | 11,560 | — | — |
| 2019-09-09 | $6.30 | $35.73 | 16,840 | — | — |
| 2019-09-06 | $6.50 | $36.86 | 1,860 | — | — |
| 2019-09-05 | $6.45 | $36.58 | 8,520 | — | — |
| 2019-09-04 | $6.60 | $37.43 | 19,680 | — | — |
| 2019-09-03 | $6.65 | $37.71 | 16,980 | — | — |
| 2019-08-30 | $6.80 | $38.56 | 24,120 | — | — |
| 2019-08-29 | $6.50 | $36.86 | 14,100 | — | — |
| 2019-08-28 | $6.75 | $38.28 | 9,100 | — | — |
| 2019-08-27 | $6.70 | $38.00 | 14,240 | — | — |
| 2019-08-26 | $7.00 | $39.70 | 21,200 | — | — |
| 2019-08-23 | $7.25 | $41.12 | 11,780 | — | — |
| 2019-08-22 | $7.50 | $42.53 | 23,240 | — | — |
| 2019-08-21 | $7.30 | $41.40 | 18,780 | — | — |
| 2019-08-20 | $7.20 | $40.83 | 32,120 | — | — |
| 2019-08-19 | $8.60 | $48.77 | 2,980 | — | — |
| 2019-08-16 | $8.50 | $48.20 | 13,720 | — | — |
| 2019-08-15 | $9.35 | $53.02 | 2,220 | — | — |
| 2019-08-14 | $8.75 | $49.62 | 1,400 | — | — |
| 2019-08-13 | $8.95 | $50.76 | 5,020 | — | — |
| 2019-08-12 | $9.55 | $54.16 | 3,020 | — | — |
| 2019-08-09 | $10.40 | $58.98 | 1,680 | — | — |
| 2019-08-08 | $10.35 | $58.70 | 2,540 | — | — |
| 2019-08-07 | $10.00 | $56.71 | 3,180 | — | — |
| 2019-08-06 | $10.05 | $56.99 | 4,140 | — | — |
| 2019-08-05 | $10.50 | $59.55 | 8,300 | — | — |
| 2019-08-02 | $10.75 | $60.96 | 2,540 | — | — |
| 2019-08-01 | $11.10 | $62.95 | 2,440 | — | — |
| 2019-07-31 | $11.00 | $62.38 | 2,040 | — | — |
| 2019-07-30 | $11.55 | $65.50 | 7,560 | — | — |
| 2019-07-29 | $11.05 | $62.67 | 6,080 | — | — |
| 2019-07-26 | $11.00 | $62.38 | 4,680 | — | — |
| 2019-07-25 | $11.00 | $62.38 | 7,220 | — | — |
| 2019-07-24 | $10.75 | $60.96 | 15,240 | — | — |
| 2019-07-23 | $11.15 | $63.23 | 6,420 | — | — |
| 2019-07-22 | $10.55 | $59.83 | 10,840 | — | — |
| 2019-07-19 | $11.00 | $62.38 | 2,380 | — | — |
| 2019-07-18 | $11.55 | $65.50 | 3,400 | — | — |
| 2019-07-17 | $11.75 | $66.63 | 12,280 | — | — |
| 2019-07-16 | $12.95 | $73.44 | 33,080 | — | — |
| 2019-07-15 | $12.45 | $70.60 | 22,600 | — | — |
| 2019-07-12 | $12.00 | $68.05 | 14,100 | — | — |
| 2019-07-11 | $11.50 | $65.22 | 26,300 | — | — |
| 2019-07-10 | $11.00 | $62.38 | 30,100 | — | — |
| 2019-07-09 | $9.50 | $53.88 | 67,060 | — | — |
| 2019-07-08 | $8.95 | $50.76 | 22,720 | — | — |
| 2019-07-05 | $8.50 | $48.20 | 7,540 | — | — |
| 2019-07-03 | $8.15 | $46.22 | 10,300 | — | — |
| 2019-07-02 | $8.75 | $49.62 | 99,300 | — | — |
| 2019-07-01 | $8.45 | $47.92 | 5,660 | — | — |
| 2019-06-28 | $8.25 | $46.79 | 10,720 | — | — |
| 2019-06-27 | $8.20 | $46.50 | 18,520 | — | — |
| 2019-06-26 | $8.45 | $47.92 | 1,100 | — | — |
| 2019-06-25 | $8.30 | $47.07 | 11,740 | — | — |
| 2019-06-24 | $8.50 | $48.20 | 2,040 | — | — |
| 2019-06-21 | $8.15 | $46.22 | 840 | — | — |
| 2019-06-20 | $8.35 | $47.35 | 2,700 | — | — |
| 2019-06-19 | $8.20 | $46.50 | 9,900 | — | — |
| 2019-06-18 | $7.85 | $44.52 | 13,300 | — | — |
| 2019-06-17 | $8.50 | $48.20 | 4,720 | — | — |
| 2019-06-14 | $9.15 | $51.89 | 7,520 | — | — |
| 2019-06-13 | $8.85 | $50.19 | 4,160 | — | — |
| 2019-06-12 | $9.10 | $51.61 | 3,460 | — | — |
| 2019-06-11 | $8.90 | $50.47 | 3,240 | — | — |
| 2019-06-10 | $9.40 | $53.31 | 12,820 | — | — |
| 2019-06-07 | $9.60 | $54.44 | 2,340 | — | — |
| 2019-06-06 | $9.40 | $53.31 | 7,780 | — | — |
| 2019-06-05 | $9.25 | $52.46 | 13,700 | — | — |
| 2019-06-04 | $9.95 | $56.43 | 99,340 | — | — |
| 2019-06-03 | $10.80 | $61.25 | 5,340 | — | — |
| 2019-05-31 | $10.75 | $60.96 | 11,900 | — | — |
| 2019-05-30 | $10.90 | $61.81 | 1,620 | — | — |
| 2019-05-29 | $11.30 | $64.08 | 3,720 | — | — |
| 2019-05-28 | $10.95 | $62.10 | 6,580 | — | — |
| 2019-05-24 | $11.60 | $65.78 | 11,840 | — | — |
| 2019-05-23 | $11.80 | $66.92 | 8,000 | — | — |
| 2019-05-22 | $12.45 | $70.60 | 4,660 | — | — |
| 2019-05-21 | $12.15 | $68.90 | 10,960 | — | — |
| 2019-05-20 | $13.00 | $73.72 | 6,120 | — | — |
| 2019-05-17 | $12.00 | $68.05 | 10,940 | — | — |
| 2019-05-16 | $11.40 | $64.65 | 25,840 | — | — |
| 2019-05-15 | $11.50 | $65.22 | 4,940 | — | — |
| 2019-05-14 | $11.60 | $65.78 | 7,760 | — | — |
| 2019-05-13 | $11.95 | $67.77 | 7,560 | — | — |
| 2019-05-10 | $12.85 | $72.87 | 9,620 | — | — |
| 2019-05-09 | $14.00 | $79.39 | 6,440 | — | — |
| 2019-05-08 | $13.80 | $78.26 | 5,320 | — | — |
| 2019-05-07 | $13.85 | $78.54 | 4,940 | — | — |
| 2019-05-06 | $14.15 | $80.25 | 4,780 | — | — |
| 2019-05-03 | $13.85 | $78.54 | 15,080 | — | — |
| 2019-05-02 | $13.40 | $75.99 | 49,720 | — | — |
| 2019-05-01 | $13.55 | $76.84 | 5,460 | — | — |
| 2019-04-30 | $13.40 | $75.99 | 6,280 | — | — |
| 2019-04-29 | $13.90 | $78.83 | 7,240 | — | — |
| 2019-04-26 | $14.25 | $80.81 | 7,000 | — | — |
| 2019-04-25 | $13.85 | $78.54 | 59,840 | — | — |
| 2019-04-24 | $13.90 | $78.83 | 6,160 | — | — |
| 2019-04-23 | $13.90 | $78.83 | 23,760 | — | — |
| 2019-04-22 | $14.45 | $81.95 | 2,900 | — | — |
| 2019-04-18 | $14.70 | $83.36 | 2,320 | — | — |
| 2019-04-17 | $14.25 | $80.81 | 43,000 | — | — |
| 2019-04-16 | $14.05 | $79.68 | 19,720 | — | — |
| 2019-04-15 | $13.85 | $78.54 | 34,600 | — | — |
| 2019-04-12 | $14.75 | $83.65 | 15,120 | — | — |
| 2019-04-11 | $14.00 | $79.39 | 7,880 | — | — |
| 2019-04-10 | $14.45 | $81.95 | 3,880 | — | — |
| 2019-04-09 | $14.30 | $81.10 | 8,820 | — | — |
| 2019-04-08 | $15.10 | $85.63 | 6,080 | — | — |
| 2019-04-05 | $14.35 | $81.38 | 6,660 | — | — |
| 2019-04-04 | $13.75 | $77.98 | 37,720 | — | — |
| 2019-04-03 | $14.70 | $83.36 | 3,820 | — | — |
| 2019-04-02 | $14.85 | $84.22 | 7,500 | — | — |
| 2019-04-01 | $14.55 | $82.51 | 6,740 | — | — |
| 2019-03-29 | $14.25 | $80.81 | 12,580 | — | — |
| 2019-03-28 | $14.10 | $79.96 | 8,120 | — | — |
| 2019-03-27 | $13.50 | $76.56 | 22,760 | — | — |
| 2019-03-26 | $13.35 | $75.71 | 21,060 | — | — |
| 2019-03-25 | $12.95 | $73.44 | 3,880 | — | — |
| 2019-03-22 | $12.00 | $68.05 | 27,060 | — | — |
| 2019-03-21 | $14.70 | $83.36 | 3,560 | — | — |
| 2019-03-20 | $14.50 | $82.23 | 4,240 | — | — |
| 2019-03-19 | $14.45 | $81.95 | 5,460 | — | — |
| 2019-03-18 | $15.00 | $85.07 | 6,360 | — | — |
| 2019-03-15 | $15.25 | $86.48 | 1,360 | — | — |
| 2019-03-14 | $15.05 | $85.35 | 1,720 | — | — |
| 2019-03-13 | $15.35 | $87.05 | 5,120 | — | — |
| 2019-03-12 | $15.20 | $86.20 | 1,100 | — | — |
| 2019-03-11 | $15.00 | $85.07 | 33,540 | — | — |
| 2019-03-08 | $14.75 | $83.65 | 18,940 | — | — |
| 2019-03-07 | $14.75 | $83.65 | 4,580 | — | — |
| 2019-03-06 | $16.10 | $91.30 | 2,700 | — | — |
| 2019-03-05 | $16.05 | $91.02 | 1,080 | — | — |
| 2019-03-04 | $16.00 | $90.74 | 20,300 | — | — |
| 2019-03-01 | $15.50 | $87.90 | 7,080 | — | — |
| 2019-02-28 | $15.20 | $86.20 | 540 | — | — |
| 2019-02-27 | $15.00 | $85.07 | 340 | — | — |
| 2019-02-26 | $14.80 | $83.93 | 3,180 | — | — |
| 2019-02-25 | $14.75 | $83.65 | 6,340 | — | — |
| 2019-02-22 | $15.80 | $89.60 | 8,400 | — | — |
| 2019-02-21 | $15.00 | $85.07 | 7,060 | — | — |
| 2019-02-20 | $13.65 | $77.41 | 10,640 | — | — |
| 2019-02-19 | $13.35 | $75.71 | 18,760 | — | — |
| 2019-02-15 | $13.00 | $73.72 | 2,880 | — | — |
| 2019-02-14 | $13.15 | $74.57 | 380 | — | — |
| 2019-02-13 | $13.05 | $74.01 | 1,780 | — | — |
| 2019-02-12 | $13.25 | $75.14 | 8,580 | — | — |
| 2019-02-11 | $12.65 | $71.74 | 4,980 | — | — |
| 2019-02-08 | $13.00 | $73.72 | 3,860 | — | — |
| 2019-02-07 | $13.05 | $74.01 | 4,680 | — | — |
| 2019-02-06 | $13.25 | $75.14 | 14,260 | — | — |
| 2019-02-05 | $12.85 | $72.87 | 1,060 | — | — |
| 2019-02-04 | $12.85 | $72.87 | 2,120 | — | — |
| 2019-02-01 | $13.25 | $75.14 | 12,200 | — | — |
| 2019-01-31 | $13.50 | $76.56 | 4,700 | — | — |
| 2019-01-30 | $13.95 | $79.11 | 3,840 | — | — |
| 2019-01-29 | $12.55 | $71.17 | 4,140 | — | — |
| 2019-01-28 | $13.00 | $73.72 | 860 | — | — |
| 2019-01-25 | $13.90 | $78.83 | 1,580 | — | — |
| 2019-01-24 | $12.50 | $70.89 | 1,760 | — | — |
| 2019-01-23 | $12.50 | $70.89 | 5,460 | — | — |
| 2019-01-22 | $12.55 | $71.17 | 15,140 | — | — |
| 2019-01-18 | $13.55 | $76.84 | 3,440 | — | — |
| 2019-01-17 | $13.75 | $77.98 | 18,840 | — | — |
| 2019-01-16 | $13.90 | $78.83 | 4,120 | — | — |
| 2019-01-15 | $13.00 | $73.72 | 11,880 | — | — |
| 2019-01-14 | $13.40 | $75.99 | 2,060 | — | — |
| 2019-01-11 | $13.00 | $73.72 | 4,300 | — | — |
| 2019-01-10 | $12.75 | $72.31 | 1,120 | — | — |
| 2019-01-09 | $12.75 | $72.31 | 4,220 | — | — |
| 2019-01-08 | $12.05 | $68.34 | 4,380 | — | — |
| 2019-01-07 | $12.00 | $68.05 | 2,580 | — | — |
| 2019-01-04 | $12.10 | $68.62 | 3,660 | — | — |
| 2019-01-03 | $11.55 | $65.50 | 800 | — | — |
| 2019-01-02 | $11.55 | $65.50 | 2,440 | — | — |