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
- 2003-10-27 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 | $7.93 | $7.93 | 106,680 | — | — |
| 2019-12-30 | $8.18 | $8.18 | 140,360 | — | — |
| 2019-12-27 | $8.20 | $8.20 | 159,520 | — | — |
| 2019-12-26 | $7.95 | $7.95 | 202,080 | — | — |
| 2019-12-24 | $8.03 | $8.03 | 141,040 | — | — |
| 2019-12-23 | $7.83 | $7.83 | 205,840 | — | — |
| 2019-12-20 | $7.35 | $7.35 | 132,640 | — | — |
| 2019-12-19 | $7.68 | $7.68 | 65,800 | — | — |
| 2019-12-18 | $7.65 | $7.65 | 74,560 | — | — |
| 2019-12-17 | $7.43 | $7.43 | 84,840 | — | — |
| 2019-12-16 | $7.65 | $7.65 | 107,920 | — | — |
| 2019-12-13 | $7.75 | $7.75 | 125,720 | — | — |
| 2019-12-12 | $7.43 | $7.43 | 147,400 | — | — |
| 2019-12-11 | $7.38 | $7.38 | 87,200 | — | — |
| 2019-12-10 | $7.23 | $7.23 | 75,520 | — | — |
| 2019-12-09 | $7.25 | $7.25 | 75,040 | — | — |
| 2019-12-06 | $7.10 | $7.10 | 99,240 | — | — |
| 2019-12-05 | $7.28 | $7.28 | 237,040 | — | — |
| 2019-12-04 | $6.95 | $6.95 | 110,120 | — | — |
| 2019-12-03 | $7.10 | $7.10 | 322,520 | — | — |
| 2019-12-02 | $6.68 | $6.68 | 100,920 | — | — |
| 2019-11-29 | $6.75 | $6.75 | 133,720 | — | — |
| 2019-11-27 | $6.33 | $6.33 | 85,840 | — | — |
| 2019-11-26 | $6.30 | $6.30 | 84,080 | — | — |
| 2019-11-25 | $6.10 | $6.10 | 135,440 | — | — |
| 2019-11-22 | $6.33 | $6.33 | 124,600 | — | — |
| 2019-11-21 | $6.35 | $6.35 | 99,120 | — | — |
| 2019-11-20 | $6.63 | $6.63 | 128,000 | — | — |
| 2019-11-19 | $6.50 | $6.50 | 138,800 | — | — |
| 2019-11-18 | $6.60 | $6.60 | 125,040 | — | — |
| 2019-11-15 | $6.58 | $6.57 | 118,080 | — | — |
| 2019-11-14 | $6.60 | $6.60 | 202,800 | — | — |
| 2019-11-13 | $6.85 | $6.85 | 89,400 | — | — |
| 2019-11-12 | $6.75 | $6.75 | 97,160 | — | — |
| 2019-11-11 | $6.78 | $6.78 | 109,480 | — | — |
| 2019-11-08 | $6.60 | $6.60 | 140,440 | — | — |
| 2019-11-07 | $6.63 | $6.63 | 187,240 | — | — |
| 2019-11-06 | $6.95 | $6.95 | 121,120 | — | — |
| 2019-11-05 | $7.20 | $7.20 | 229,520 | — | — |
| 2019-11-04 | $7.43 | $7.43 | 165,680 | — | — |
| 2019-11-01 | $7.83 | $7.83 | 162,560 | — | — |
| 2019-10-31 | $7.95 | $7.95 | 149,920 | — | — |
| 2019-10-30 | $7.80 | $7.80 | 56,080 | — | — |
| 2019-10-29 | $7.73 | $7.73 | 112,520 | — | — |
| 2019-10-28 | $7.85 | $7.85 | 140,440 | — | — |
| 2019-10-25 | $8.10 | $8.10 | 346,760 | — | — |
| 2019-10-24 | $7.73 | $7.73 | 230,840 | — | — |
| 2019-10-23 | $7.20 | $7.20 | 83,600 | — | — |
| 2019-10-22 | $7.08 | $7.08 | 83,080 | — | — |
| 2019-10-21 | $6.98 | $6.97 | 78,760 | — | — |
| 2019-10-18 | $6.90 | $6.90 | 98,600 | — | — |
| 2019-10-17 | $7.08 | $7.08 | 202,680 | — | — |
| 2019-10-16 | $6.83 | $6.83 | 90,840 | — | — |
| 2019-10-15 | $6.43 | $6.43 | 180,080 | — | — |
| 2019-10-14 | $6.80 | $6.80 | 89,400 | — | — |
| 2019-10-11 | $6.58 | $6.57 | 275,640 | — | — |
| 2019-10-10 | $6.95 | $6.95 | 109,920 | — | — |
| 2019-10-09 | $7.08 | $7.08 | 218,080 | — | — |
| 2019-10-08 | $7.43 | $7.43 | 133,480 | — | — |
| 2019-10-07 | $7.25 | $7.25 | 144,400 | — | — |
| 2019-10-04 | $7.05 | $7.05 | 127,880 | — | — |
| 2019-10-03 | $6.73 | $6.73 | 94,520 | — | — |
| 2019-10-02 | $6.83 | $6.83 | 163,520 | — | — |
| 2019-10-01 | $6.53 | $6.52 | 211,240 | — | — |
| 2019-09-30 | $6.30 | $6.30 | 294,000 | — | — |
| 2019-09-27 | $6.88 | $6.87 | 259,160 | — | — |
| 2019-09-26 | $6.98 | $6.97 | 176,080 | — | — |
| 2019-09-25 | $7.35 | $7.35 | 146,440 | — | — |
| 2019-09-24 | $7.85 | $7.85 | 154,880 | — | — |
| 2019-09-23 | $7.73 | $7.73 | 201,520 | — | — |
| 2019-09-20 | $7.58 | $7.58 | 130,000 | — | — |
| 2019-09-19 | $7.23 | $7.23 | 61,280 | — | — |
| 2019-09-18 | $7.18 | $7.18 | 188,560 | — | — |
| 2019-09-17 | $7.40 | $7.40 | 181,120 | — | — |
| 2019-09-16 | $7.03 | $7.03 | 163,760 | — | — |
| 2019-09-13 | $7.08 | $7.08 | 254,280 | — | — |
| 2019-09-12 | $7.50 | $7.50 | 85,280 | — | — |
| 2019-09-11 | $7.70 | $7.70 | 84,200 | — | — |
| 2019-09-10 | $7.63 | $7.63 | 255,560 | — | — |
| 2019-09-09 | $7.53 | $7.53 | 217,160 | — | — |
| 2019-09-06 | $7.83 | $7.83 | 285,400 | — | — |
| 2019-09-05 | $8.10 | $8.10 | 273,800 | — | — |
| 2019-09-04 | $8.75 | $8.75 | 187,560 | — | — |
| 2019-09-03 | $9.00 | $9.00 | 277,520 | — | — |
| 2019-08-30 | $8.50 | $8.50 | 135,960 | — | — |
| 2019-08-29 | $8.65 | $8.65 | 361,600 | — | — |
| 2019-08-28 | $9.23 | $9.23 | 254,800 | — | — |
| 2019-08-27 | $8.98 | $8.98 | 334,440 | — | — |
| 2019-08-26 | $8.48 | $8.48 | 252,040 | — | — |
| 2019-08-23 | $8.38 | $8.38 | 252,280 | — | — |
| 2019-08-22 | $7.70 | $7.70 | 69,160 | — | — |
| 2019-08-21 | $7.73 | $7.73 | 176,600 | — | — |
| 2019-08-20 | $7.95 | $7.95 | 187,360 | — | — |
| 2019-08-19 | $7.50 | $7.50 | 162,280 | — | — |
| 2019-08-16 | $7.58 | $7.58 | 262,760 | — | — |
| 2019-08-15 | $8.05 | $8.05 | 258,560 | — | — |
| 2019-08-14 | $8.28 | $8.28 | 211,800 | — | — |
| 2019-08-13 | $8.15 | $8.15 | 758,640 | — | — |
| 2019-08-12 | $9.15 | $9.15 | 316,920 | — | — |
| 2019-08-09 | $9.33 | $9.33 | 357,840 | — | — |
| 2019-08-08 | $9.05 | $9.05 | 427,000 | — | — |
| 2019-08-07 | $8.53 | $8.53 | 538,440 | — | — |
| 2019-08-06 | $7.40 | $7.40 | 137,760 | — | — |
| 2019-08-05 | $7.50 | $7.50 | 188,000 | — | — |
| 2019-08-02 | $7.13 | $7.13 | 109,640 | — | — |
| 2019-08-01 | $7.13 | $7.13 | 131,320 | — | — |
| 2019-07-31 | $6.90 | $6.90 | 145,880 | — | — |
| 2019-07-30 | $7.23 | $7.23 | 214,240 | — | — |
| 2019-07-29 | $6.78 | $6.78 | 186,680 | — | — |
| 2019-07-26 | $6.93 | $6.92 | 137,360 | — | — |
| 2019-07-25 | $7.08 | $7.08 | 103,920 | — | — |
| 2019-07-24 | $7.23 | $7.23 | 167,320 | — | — |
| 2019-07-23 | $7.18 | $7.18 | 197,960 | — | — |
| 2019-07-22 | $7.63 | $7.63 | 252,800 | — | — |
| 2019-07-19 | $7.25 | $7.25 | 188,680 | — | — |
| 2019-07-18 | $7.13 | $7.13 | 191,760 | — | — |
| 2019-07-17 | $6.68 | $6.68 | 157,600 | — | — |
| 2019-07-16 | $6.25 | $6.25 | 155,440 | — | — |
| 2019-07-15 | $6.08 | $6.08 | 93,960 | — | — |
| 2019-07-12 | $5.88 | $5.88 | 57,560 | — | — |
| 2019-07-11 | $5.90 | $5.90 | 45,120 | — | — |
| 2019-07-10 | $5.85 | $5.85 | 115,520 | — | — |
| 2019-07-09 | $5.60 | $5.60 | 68,840 | — | — |
| 2019-07-08 | $5.83 | $5.83 | 21,160 | — | — |
| 2019-07-05 | $5.83 | $5.83 | 100,280 | — | — |
| 2019-07-03 | $5.93 | $5.93 | 37,960 | — | — |
| 2019-07-02 | $5.85 | $5.85 | 115,520 | — | — |
| 2019-07-01 | $5.58 | $5.58 | 89,560 | — | — |
| 2019-06-28 | $5.85 | $5.85 | 65,040 | — | — |
| 2019-06-27 | $5.90 | $5.90 | 85,480 | — | — |
| 2019-06-26 | $5.90 | $5.90 | 82,480 | — | — |
| 2019-06-25 | $5.63 | $5.63 | 153,480 | — | — |
| 2019-06-24 | $5.75 | $5.75 | 121,280 | — | — |
| 2019-06-21 | $5.38 | $5.38 | 196,400 | — | — |
| 2019-06-20 | $5.13 | $5.13 | 225,840 | — | — |
| 2019-06-19 | $4.73 | $4.73 | 64,320 | — | — |
| 2019-06-18 | $4.73 | $4.73 | 44,520 | — | — |
| 2019-06-17 | $4.73 | $4.73 | 39,400 | — | — |
| 2019-06-14 | $4.68 | $4.68 | 112,640 | — | — |
| 2019-06-13 | $4.70 | $4.70 | 126,800 | — | — |
| 2019-06-12 | $4.68 | $4.68 | 63,600 | — | — |
| 2019-06-11 | $4.85 | $4.85 | 33,680 | — | — |
| 2019-06-10 | $4.80 | $4.80 | 101,560 | — | — |
| 2019-06-07 | $4.70 | $4.70 | 73,120 | — | — |
| 2019-06-06 | $4.70 | $4.70 | 129,360 | — | — |
| 2019-06-05 | $4.78 | $4.78 | 82,320 | — | — |
| 2019-06-04 | $4.63 | $4.63 | 67,280 | — | — |
| 2019-06-03 | $4.65 | $4.65 | 196,680 | — | — |
| 2019-05-31 | $4.30 | $4.30 | 36,720 | — | — |
| 2019-05-30 | $4.25 | $4.25 | 28,680 | — | — |
| 2019-05-29 | $4.10 | $4.10 | 18,160 | — | — |
| 2019-05-28 | $4.18 | $4.18 | 18,760 | — | — |
| 2019-05-24 | $4.25 | $4.25 | 23,240 | — | — |
| 2019-05-23 | $4.23 | $4.23 | 23,360 | — | — |
| 2019-05-22 | $4.18 | $4.18 | 30,080 | — | — |
| 2019-05-21 | $4.35 | $4.35 | 28,400 | — | — |
| 2019-05-20 | $4.33 | $4.33 | 5,280 | — | — |
| 2019-05-17 | $4.38 | $4.38 | 42,320 | — | — |
| 2019-05-16 | $4.48 | $4.48 | 32,400 | — | — |
| 2019-05-15 | $4.40 | $4.40 | 37,920 | — | — |
| 2019-05-14 | $4.45 | $4.45 | 69,040 | — | — |
| 2019-05-13 | $4.83 | $4.83 | 64,760 | — | — |
| 2019-05-10 | $4.53 | $4.53 | 54,520 | — | — |
| 2019-05-09 | $4.43 | $4.43 | 18,960 | — | — |
| 2019-05-08 | $4.35 | $4.35 | 36,360 | — | — |
| 2019-05-07 | $4.53 | $4.53 | 29,840 | — | — |
| 2019-05-06 | $4.55 | $4.55 | 38,000 | — | — |
| 2019-05-03 | $4.50 | $4.50 | 47,200 | — | — |
| 2019-05-02 | $4.35 | $4.35 | 26,600 | — | — |
| 2019-05-01 | $4.38 | $4.38 | 67,160 | — | — |
| 2019-04-30 | $4.45 | $4.45 | 97,840 | — | — |
| 2019-04-29 | $4.25 | $4.25 | 28,720 | — | — |
| 2019-04-26 | $4.30 | $4.30 | 36,000 | — | — |
| 2019-04-25 | $4.23 | $4.23 | 44,720 | — | — |
| 2019-04-24 | $4.23 | $4.23 | 66,240 | — | — |
| 2019-04-23 | $4.13 | $4.13 | 44,240 | — | — |
| 2019-04-22 | $4.20 | $4.20 | 34,440 | — | — |
| 2019-04-18 | $4.20 | $4.20 | 37,960 | — | — |
| 2019-04-17 | $4.40 | $4.40 | 76,520 | — | — |
| 2019-04-16 | $4.28 | $4.28 | 92,920 | — | — |
| 2019-04-15 | $4.08 | $4.08 | 59,880 | — | — |
| 2019-04-12 | $4.33 | $4.33 | 43,480 | — | — |
| 2019-04-11 | $4.25 | $4.25 | 23,040 | — | — |
| 2019-04-10 | $4.35 | $4.35 | 70,920 | — | — |
| 2019-04-09 | $4.35 | $4.35 | 43,560 | — | — |
| 2019-04-08 | $4.43 | $4.43 | 69,960 | — | — |
| 2019-04-05 | $4.43 | $4.43 | 83,320 | — | — |
| 2019-04-04 | $4.63 | $4.63 | 219,560 | — | — |
| 2019-04-03 | $3.83 | $3.83 | 82,040 | — | — |
| 2019-04-02 | $3.73 | $3.72 | 114,720 | — | — |
| 2019-04-01 | $4.03 | $4.03 | 104,640 | — | — |
| 2019-03-29 | $4.13 | $4.13 | 57,800 | — | — |
| 2019-03-28 | $3.98 | $3.98 | 21,560 | — | — |
| 2019-03-27 | $4.00 | $4.00 | 18,360 | — | — |
| 2019-03-26 | $4.08 | $4.08 | 13,360 | — | — |
| 2019-03-25 | $4.00 | $4.00 | 35,120 | — | — |
| 2019-03-22 | $3.98 | $3.98 | 61,320 | — | — |
| 2019-03-21 | $4.08 | $4.08 | 70,440 | — | — |
| 2019-03-20 | $4.05 | $4.05 | 54,760 | — | — |
| 2019-03-19 | $4.00 | $4.00 | 71,240 | — | — |
| 2019-03-18 | $3.95 | $3.95 | 56,640 | — | — |
| 2019-03-15 | $4.15 | $4.15 | 28,640 | — | — |
| 2019-03-14 | $4.20 | $4.20 | 34,480 | — | — |
| 2019-03-13 | $4.33 | $4.33 | 69,320 | — | — |
| 2019-03-12 | $4.03 | $4.03 | 35,520 | — | — |
| 2019-03-11 | $4.18 | $4.18 | 37,120 | — | — |
| 2019-03-08 | $4.15 | $4.15 | 62,760 | — | — |
| 2019-03-07 | $4.03 | $4.03 | 42,960 | — | — |
| 2019-03-06 | $4.13 | $4.13 | 28,000 | — | — |
| 2019-03-05 | $4.30 | $4.30 | 44,840 | — | — |
| 2019-03-04 | $4.48 | $4.48 | 69,080 | — | — |
| 2019-03-01 | $4.60 | $4.60 | 43,800 | — | — |
| 2019-02-28 | $4.95 | $4.95 | 40,600 | — | — |
| 2019-02-27 | $4.73 | $4.73 | 39,280 | — | — |
| 2019-02-26 | $4.93 | $4.93 | 77,560 | — | — |
| 2019-02-25 | $4.85 | $4.85 | 100,720 | — | — |
| 2019-02-22 | $4.73 | $4.73 | 36,440 | — | — |
| 2019-02-21 | $4.45 | $4.45 | 32,800 | — | — |
| 2019-02-20 | $4.60 | $4.60 | 96,000 | — | — |
| 2019-02-19 | $4.43 | $4.43 | 70,960 | — | — |
| 2019-02-15 | $4.28 | $4.28 | 86,800 | — | — |
| 2019-02-14 | $4.18 | $4.18 | 25,280 | — | — |
| 2019-02-13 | $4.25 | $4.25 | 22,920 | — | — |
| 2019-02-12 | $4.30 | $4.30 | 31,920 | — | — |
| 2019-02-11 | $4.33 | $4.33 | 30,640 | — | — |
| 2019-02-08 | $4.35 | $4.35 | 26,840 | — | — |
| 2019-02-07 | $4.33 | $4.33 | 23,920 | — | — |
| 2019-02-06 | $4.35 | $4.35 | 57,040 | — | — |
| 2019-02-05 | $4.45 | $4.45 | 105,840 | — | — |
| 2019-02-04 | $4.35 | $4.35 | 49,680 | — | — |
| 2019-02-01 | $4.38 | $4.38 | 36,360 | — | — |
| 2019-01-31 | $4.43 | $4.43 | 64,400 | — | — |
| 2019-01-30 | $4.38 | $4.38 | 40,480 | — | — |
| 2019-01-29 | $4.20 | $4.20 | 110,960 | — | — |
| 2019-01-28 | $4.20 | $4.20 | 26,520 | — | — |
| 2019-01-25 | $4.10 | $4.10 | 172,160 | — | — |
| 2019-01-24 | $3.88 | $3.88 | 21,360 | — | — |
| 2019-01-23 | $3.83 | $3.83 | 35,680 | — | — |
| 2019-01-22 | $3.85 | $3.85 | 63,000 | — | — |
| 2019-01-18 | $4.20 | $4.20 | 31,400 | — | — |
| 2019-01-17 | $4.18 | $4.18 | 37,320 | — | — |
| 2019-01-16 | $4.18 | $4.18 | 29,200 | — | — |
| 2019-01-15 | $4.18 | $4.18 | 51,560 | — | — |
| 2019-01-14 | $4.05 | $4.05 | 54,880 | — | — |
| 2019-01-11 | $4.20 | $4.20 | 72,440 | — | — |
| 2019-01-10 | $4.43 | $4.43 | 49,640 | — | — |
| 2019-01-09 | $4.53 | $4.53 | 115,080 | — | — |
| 2019-01-08 | $4.53 | $4.53 | 62,840 | — | — |
| 2019-01-07 | $4.60 | $4.60 | 128,640 | — | — |
| 2019-01-04 | $4.63 | $4.63 | 60,440 | — | — |
| 2019-01-03 | $4.60 | $4.60 | 100,800 | — | — |
| 2019-01-02 | $4.23 | $4.23 | 72,360 | — | — |