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
- 1994-04-05 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 | $5.35 | $6.01 | 1,300 | — | — |
| 2019-12-30 | $5.42 | $6.09 | 0 | — | — |
| 2019-12-27 | $5.42 | $6.09 | 11,500 | — | — |
| 2019-12-26 | $5.50 | $6.18 | 1,300 | — | — |
| 2019-12-24 | $5.62 | $6.31 | 0 | — | — |
| 2019-12-23 | $5.62 | $6.31 | 11,100 | — | — |
| 2019-12-20 | $6.05 | $6.80 | 1,100 | — | — |
| 2019-12-19 | $6.00 | $6.74 | 1,500 | — | — |
| 2019-12-18 | $6.03 | $6.77 | 2,600 | — | — |
| 2019-12-17 | $6.40 | $7.19 | 1,800 | — | — |
| 2019-12-16 | $6.22 | $6.99 | 4,800 | — | — |
| 2019-12-13 | $5.29 | $5.94 | 0 | — | — |
| 2019-12-12 | $5.29 | $5.94 | 9,200 | — | — |
| 2019-12-11 | $6.03 | $6.77 | 6,200 | — | — |
| 2019-12-10 | $5.68 | $6.38 | 2,500 | — | — |
| 2019-12-09 | $5.18 | $5.82 | 1,800 | — | — |
| 2019-12-06 | $5.26 | $5.91 | 0 | — | — |
| 2019-12-05 | $5.26 | $5.91 | 1,000 | — | — |
| 2019-12-04 | $5.41 | $6.08 | 300 | — | — |
| 2019-12-03 | $5.71 | $6.41 | 5,200 | — | — |
| 2019-12-02 | $5.60 | $6.29 | 5,600 | — | — |
| 2019-11-29 | $5.46 | $6.13 | 300 | — | — |
| 2019-11-27 | $5.20 | $5.84 | 5,600 | — | — |
| 2019-11-26 | $5.36 | $6.02 | 500 | — | — |
| 2019-11-25 | $5.21 | $5.85 | 400 | — | — |
| 2019-11-22 | $5.20 | $5.84 | 1,000 | — | — |
| 2019-11-21 | $5.48 | $6.16 | 0 | — | — |
| 2019-11-20 | $5.48 | $6.16 | 100 | — | — |
| 2019-11-19 | $5.48 | $6.16 | 1,400 | — | — |
| 2019-11-18 | $5.56 | $6.25 | 100 | — | — |
| 2019-11-15 | $5.56 | $6.25 | 1,900 | — | — |
| 2019-11-14 | $5.81 | $6.53 | 0 | — | — |
| 2019-11-13 | $5.81 | $6.53 | 500 | — | — |
| 2019-11-12 | $5.75 | $6.46 | 0 | — | — |
| 2019-11-11 | $5.75 | $6.46 | 400 | — | — |
| 2019-11-08 | $5.77 | $6.48 | 0 | — | — |
| 2019-11-07 | $5.77 | $6.48 | 1,500 | — | — |
| 2019-11-06 | $5.79 | $6.50 | 700 | — | — |
| 2019-11-05 | $5.75 | $6.46 | 500 | — | — |
| 2019-11-04 | $6.12 | $6.88 | 1,000 | — | — |
| 2019-11-01 | $5.85 | $6.57 | 900 | — | — |
| 2019-10-31 | $6.12 | $6.88 | 100 | — | — |
| 2019-10-30 | $6.12 | $6.88 | 0 | — | — |
| 2019-10-29 | $6.12 | $6.88 | 600 | — | — |
| 2019-10-28 | $6.10 | $6.85 | 100 | — | — |
| 2019-10-25 | $6.10 | $6.85 | 0 | — | — |
| 2019-10-24 | $6.10 | $6.85 | 0 | — | — |
| 2019-10-23 | $6.10 | $6.85 | 0 | — | — |
| 2019-10-22 | $6.10 | $6.85 | 0 | — | — |
| 2019-10-21 | $6.10 | $6.85 | 100 | — | — |
| 2019-10-18 | $6.10 | $6.85 | 100 | — | — |
| 2019-10-17 | $6.10 | $6.85 | 200 | — | — |
| 2019-10-16 | $6.25 | $7.02 | 1,700 | — | — |
| 2019-10-15 | $6.00 | $6.74 | 700 | — | — |
| 2019-10-14 | $6.01 | $6.75 | 700 | — | — |
| 2019-10-11 | $6.30 | $7.08 | 0 | — | — |
| 2019-10-10 | $6.30 | $7.08 | 200 | — | — |
| 2019-10-09 | $6.44 | $7.24 | 1,700 | — | — |
| 2019-10-08 | $6.18 | $6.94 | 100 | — | — |
| 2019-10-07 | $6.18 | $6.94 | 300 | — | — |
| 2019-10-04 | $5.75 | $6.46 | 300 | — | — |
| 2019-10-03 | $6.34 | $7.12 | 0 | — | — |
| 2019-10-02 | $6.34 | $7.12 | 0 | — | — |
| 2019-10-01 | $6.34 | $7.12 | 0 | — | — |
| 2019-09-30 | $6.34 | $7.12 | 0 | — | — |
| 2019-09-27 | $6.34 | $7.12 | 200 | — | — |
| 2019-09-26 | $6.10 | $6.85 | 600 | — | — |
| 2019-09-25 | $6.60 | $7.41 | 300 | — | — |
| 2019-09-24 | $6.35 | $7.13 | 3,000 | — | — |
| 2019-09-23 | $6.17 | $6.93 | 3,300 | — | — |
| 2019-09-20 | $6.04 | $6.79 | 700 | — | — |
| 2019-09-19 | $6.26 | $7.03 | 300 | — | — |
| 2019-09-18 | $6.78 | $7.62 | 100 | — | — |
| 2019-09-17 | $6.78 | $7.62 | 100 | — | — |
| 2019-09-16 | $6.78 | $7.62 | 5,300 | — | — |
| 2019-09-13 | $6.16 | $6.92 | 5,900 | — | — |
| 2019-09-12 | $6.55 | $7.36 | 1,800 | — | — |
| 2019-09-11 | $5.98 | $6.72 | 600 | — | — |
| 2019-09-10 | $6.05 | $6.80 | 1,100 | — | — |
| 2019-09-09 | $5.91 | $6.64 | 800 | — | — |
| 2019-09-06 | $6.28 | $7.06 | 0 | — | — |
| 2019-09-05 | $6.28 | $7.06 | 600 | — | — |
| 2019-09-04 | $6.45 | $7.25 | 5,100 | — | — |
| 2019-09-03 | $5.96 | $6.70 | 500 | — | — |
| 2019-08-30 | $6.16 | $6.92 | 6,000 | — | — |
| 2019-08-29 | $6.24 | $7.01 | 2,200 | — | — |
| 2019-08-28 | $6.35 | $7.13 | 800 | — | — |
| 2019-08-27 | $6.56 | $7.37 | 5,000 | — | — |
| 2019-08-26 | $6.28 | $7.06 | 6,200 | — | — |
| 2019-08-23 | $6.07 | $6.82 | 4,800 | — | — |
| 2019-08-22 | $5.84 | $6.56 | 200 | — | — |
| 2019-08-21 | $6.40 | $7.19 | 0 | — | — |
| 2019-08-20 | $6.40 | $7.19 | 0 | — | — |
| 2019-08-19 | $6.40 | $7.19 | 900 | — | — |
| 2019-08-16 | $6.44 | $7.24 | 5,800 | — | — |
| 2019-08-15 | $6.03 | $6.77 | 4,000 | — | — |
| 2019-08-14 | $6.34 | $7.12 | 500 | — | — |
| 2019-08-13 | $6.50 | $7.30 | 5,500 | — | — |
| 2019-08-12 | $6.45 | $7.25 | 7,100 | — | — |
| 2019-08-09 | $6.41 | $7.20 | 2,900 | — | — |
| 2019-08-08 | $6.30 | $7.08 | 5,400 | — | — |
| 2019-08-07 | $6.51 | $7.31 | 1,000 | — | — |
| 2019-08-06 | $6.50 | $7.30 | 2,200 | — | — |
| 2019-08-05 | $6.50 | $7.30 | 2,200 | — | — |
| 2019-08-02 | $6.82 | $7.66 | 3,900 | — | — |
| 2019-08-01 | $7.15 | $8.03 | 100 | — | — |
| 2019-07-31 | $7.15 | $8.03 | 1,700 | — | — |
| 2019-07-30 | $7.14 | $8.02 | 100 | — | — |
| 2019-07-29 | $6.76 | $7.59 | 200 | — | — |
| 2019-07-26 | $6.97 | $7.83 | 10,700 | — | — |
| 2019-07-25 | $7.00 | $7.86 | 1,400 | — | — |
| 2019-07-24 | $6.76 | $7.59 | 200 | — | — |
| 2019-07-23 | $6.99 | $7.85 | 500 | — | — |
| 2019-07-22 | $6.99 | $7.85 | 900 | — | — |
| 2019-07-19 | $7.25 | $8.15 | 100 | — | — |
| 2019-07-18 | $7.25 | $8.15 | 5,100 | — | — |
| 2019-07-17 | $7.36 | $8.27 | 100 | — | — |
| 2019-07-16 | $7.36 | $8.27 | 1,100 | — | — |
| 2019-07-15 | $7.29 | $8.19 | 0 | — | — |
| 2019-07-12 | $7.29 | $8.19 | 200 | — | — |
| 2019-07-11 | $7.52 | $8.45 | 4,700 | — | — |
| 2019-07-10 | $7.35 | $8.26 | 200 | — | — |
| 2019-07-09 | $7.12 | $8.00 | 100 | — | — |
| 2019-07-08 | $7.12 | $8.00 | 100 | — | — |
| 2019-07-05 | $7.12 | $8.00 | 3,200 | — | — |
| 2019-07-03 | $7.35 | $8.26 | 0 | — | — |
| 2019-07-02 | $7.35 | $8.26 | 100 | — | — |
| 2019-07-01 | $7.35 | $8.26 | 6,700 | — | — |
| 2019-06-28 | $7.31 | $8.21 | 800 | — | — |
| 2019-06-27 | $7.36 | $8.27 | 1,100 | — | — |
| 2019-06-26 | $7.42 | $8.34 | 2,400 | — | — |
| 2019-06-25 | $7.46 | $8.38 | 1,800 | — | — |
| 2019-06-24 | $8.10 | $9.10 | 0 | — | — |
| 2019-06-21 | $8.10 | $9.10 | 100 | — | — |
| 2019-06-20 | $8.10 | $9.10 | 0 | — | — |
| 2019-06-19 | $8.10 | $9.10 | 0 | — | — |
| 2019-06-18 | $8.10 | $9.10 | 100 | — | — |
| 2019-06-17 | $8.10 | $9.10 | 400 | — | — |
| 2019-06-14 | $7.80 | $8.76 | 100 | — | — |
| 2019-06-13 | $7.80 | $8.76 | 0 | — | — |
| 2019-06-12 | $7.80 | $8.76 | 100 | — | — |
| 2019-06-11 | $7.80 | $8.76 | 0 | — | — |
| 2019-06-10 | $7.80 | $8.76 | 0 | — | — |
| 2019-06-07 | $7.80 | $8.76 | 1,200 | — | — |
| 2019-06-06 | $7.57 | $8.50 | 600 | — | — |
| 2019-06-05 | $7.78 | $8.74 | 0 | — | — |
| 2019-06-04 | $7.78 | $8.74 | 1,500 | — | — |
| 2019-06-03 | $7.71 | $8.66 | 400 | — | — |
| 2019-05-31 | $7.71 | $8.66 | 300 | — | — |
| 2019-05-30 | $7.76 | $8.72 | 2,200 | — | — |
| 2019-05-29 | $7.97 | $8.95 | 3,900 | — | — |
| 2019-05-28 | $8.00 | $8.99 | 1,200 | — | — |
| 2019-05-24 | $7.89 | $8.86 | 800 | — | — |
| 2019-05-23 | $7.60 | $8.54 | 5,400 | — | — |
| 2019-05-22 | $7.66 | $8.61 | 100 | — | — |
| 2019-05-21 | $7.66 | $8.61 | 2,300 | — | — |
| 2019-05-20 | $7.40 | $8.31 | 100 | — | — |
| 2019-05-17 | $7.40 | $8.31 | 0 | — | — |
| 2019-05-16 | $7.40 | $8.31 | 0 | — | — |
| 2019-05-15 | $7.40 | $8.31 | 1,100 | — | — |
| 2019-05-14 | $7.28 | $8.18 | 100 | — | — |
| 2019-05-13 | $7.25 | $8.15 | 0 | — | — |
| 2019-05-10 | $7.25 | $8.15 | 0 | — | — |
| 2019-05-09 | $7.25 | $8.15 | 100 | — | — |
| 2019-05-08 | $7.25 | $8.15 | 0 | — | — |
| 2019-05-07 | $7.25 | $8.15 | 4,400 | — | — |
| 2019-05-06 | $7.30 | $8.20 | 4,000 | — | — |
| 2019-05-03 | $7.46 | $8.38 | 3,200 | — | — |
| 2019-05-02 | $7.58 | $8.52 | 3,700 | — | — |
| 2019-05-01 | $7.30 | $8.20 | 600 | — | — |
| 2019-04-30 | $7.50 | $8.43 | 0 | — | — |
| 2019-04-29 | $7.50 | $8.43 | 900 | — | — |
| 2019-04-26 | $7.44 | $8.36 | 500 | — | — |
| 2019-04-25 | $7.26 | $8.16 | 12,100 | — | — |
| 2019-04-24 | $8.00 | $8.99 | 200 | — | — |
| 2019-04-23 | $8.06 | $9.06 | 0 | — | — |
| 2019-04-22 | $8.06 | $9.06 | 0 | — | — |
| 2019-04-18 | $8.06 | $9.06 | 400 | — | — |
| 2019-04-17 | $8.17 | $9.18 | 100 | — | — |
| 2019-04-16 | $8.17 | $9.18 | 0 | — | — |
| 2019-04-15 | $8.17 | $9.18 | 0 | — | — |
| 2019-04-12 | $8.17 | $9.18 | 200 | — | — |
| 2019-04-11 | $8.25 | $9.27 | 3,100 | — | — |
| 2019-04-10 | $8.00 | $8.99 | 5,900 | — | — |
| 2019-04-09 | $8.09 | $9.09 | 8,600 | — | — |
| 2019-04-08 | $8.12 | $9.12 | 8,200 | — | — |
| 2019-04-05 | $8.00 | $8.99 | 600 | — | — |
| 2019-04-04 | $8.11 | $9.11 | 100 | — | — |
| 2019-04-03 | $8.11 | $9.11 | 100 | — | — |
| 2019-04-02 | $8.22 | $9.23 | 100 | — | — |
| 2019-04-01 | $8.22 | $9.23 | 100 | — | — |
| 2019-03-29 | $8.22 | $9.23 | 0 | — | — |
| 2019-03-28 | $8.22 | $9.23 | 300 | — | — |
| 2019-03-27 | $8.00 | $8.99 | 100 | — | — |
| 2019-03-26 | $8.00 | $8.99 | 0 | — | — |
| 2019-03-25 | $8.00 | $8.99 | 0 | — | — |
| 2019-03-22 | $8.00 | $8.99 | 2,500 | — | — |
| 2019-03-21 | $8.00 | $8.99 | 100 | — | — |
| 2019-03-20 | $8.00 | $8.99 | 700 | — | — |
| 2019-03-19 | $8.00 | $8.99 | 1,100 | — | — |
| 2019-03-18 | $8.00 | $8.99 | 1,600 | — | — |
| 2019-03-15 | $8.00 | $8.99 | 1,600 | — | — |
| 2019-03-14 | $8.07 | $9.07 | 1,700 | — | — |
| 2019-03-13 | $7.97 | $8.95 | 900 | — | — |
| 2019-03-12 | $8.05 | $9.04 | 100 | — | — |
| 2019-03-11 | $8.05 | $9.04 | 800 | — | — |
| 2019-03-08 | $8.21 | $9.22 | 3,700 | — | — |
| 2019-03-07 | $8.19 | $9.20 | 800 | — | — |
| 2019-03-06 | $8.16 | $9.17 | 700 | — | — |
| 2019-03-05 | $8.06 | $9.06 | 3,900 | — | — |
| 2019-03-04 | $8.45 | $9.49 | 4,800 | — | — |
| 2019-03-01 | $8.00 | $8.99 | 1,200 | — | — |
| 2019-02-28 | $8.09 | $9.09 | 100 | — | — |
| 2019-02-27 | $8.09 | $9.09 | 100 | — | — |
| 2019-02-26 | $8.09 | $9.09 | 100 | — | — |
| 2019-02-25 | $8.09 | $9.09 | 3,200 | — | — |
| 2019-02-22 | $8.29 | $9.31 | 7,300 | — | — |
| 2019-02-21 | $7.96 | $8.94 | 3,700 | — | — |
| 2019-02-20 | $7.93 | $8.91 | 100 | — | — |
| 2019-02-19 | $7.93 | $8.91 | 2,500 | — | — |
| 2019-02-15 | $7.70 | $8.65 | 13,400 | — | — |
| 2019-02-14 | $8.30 | $9.32 | 100 | — | — |
| 2019-02-13 | $8.30 | $9.32 | 3,000 | — | — |
| 2019-02-12 | $8.30 | $9.32 | 0 | — | — |
| 2019-02-11 | $8.30 | $9.32 | 200 | — | — |
| 2019-02-08 | $8.48 | $9.53 | 100 | — | — |
| 2019-02-07 | $8.48 | $9.53 | 300 | — | — |
| 2019-02-06 | $8.50 | $9.55 | 100 | — | — |
| 2019-02-05 | $8.31 | $9.34 | 2,700 | — | — |
| 2019-02-04 | $8.54 | $9.59 | 100 | — | — |
| 2019-02-01 | $8.54 | $9.59 | 1,200 | — | — |
| 2019-01-31 | $8.30 | $9.32 | 100 | — | — |
| 2019-01-30 | $8.30 | $9.32 | 100 | — | — |
| 2019-01-29 | $8.30 | $9.32 | 0 | — | — |
| 2019-01-28 | $8.30 | $9.32 | 100 | — | — |
| 2019-01-25 | $8.30 | $9.32 | 0 | — | — |
| 2019-01-24 | $8.30 | $9.32 | 200 | — | — |
| 2019-01-23 | $8.30 | $9.32 | 0 | — | — |
| 2019-01-22 | $8.30 | $9.32 | 4,200 | — | — |
| 2019-01-18 | $9.20 | $10.34 | 100 | — | — |
| 2019-01-17 | $9.20 | $10.34 | 100 | — | — |
| 2019-01-16 | $9.20 | $10.34 | 300 | — | — |
| 2019-01-15 | $8.97 | $10.08 | 14,100 | — | — |
| 2019-01-14 | $8.42 | $9.46 | 12,100 | — | — |
| 2019-01-11 | $7.77 | $8.73 | 3,600 | — | — |
| 2019-01-10 | $8.25 | $9.27 | 100 | — | — |
| 2019-01-09 | $8.25 | $9.27 | 0 | — | — |
| 2019-01-08 | $8.25 | $9.27 | 1,600 | — | — |
| 2019-01-07 | $8.68 | $9.75 | 0 | — | — |
| 2019-01-04 | $8.68 | $9.75 | 100 | — | — |
| 2019-01-03 | $8.68 | $9.75 | 0 | — | — |
| 2019-01-02 | $8.68 | $9.75 | 500 | — | — |