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
- 2005-09-01 to 2026-09-03
- 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 | $5.48 | $5.48 | 3,475 | — | — |
| 2019-12-30 | $5.84 | $5.84 | 39,025 | — | — |
| 2019-12-27 | $5.20 | $5.20 | 575 | — | — |
| 2019-12-26 | $5.20 | $5.20 | 2,675 | — | — |
| 2019-12-24 | $5.00 | $5.00 | 650 | — | — |
| 2019-12-23 | $5.00 | $5.00 | 75 | — | — |
| 2019-12-20 | $5.04 | $5.04 | 0 | — | — |
| 2019-12-19 | $5.04 | $5.04 | 0 | — | — |
| 2019-12-18 | $5.04 | $5.04 | 0 | — | — |
| 2019-12-17 | $5.04 | $5.04 | 250 | — | — |
| 2019-12-16 | $5.04 | $5.04 | 350 | — | — |
| 2019-12-13 | $5.08 | $5.08 | 25 | — | — |
| 2019-12-12 | $5.12 | $5.12 | 200 | — | — |
| 2019-12-11 | $5.20 | $5.20 | 300 | — | — |
| 2019-12-10 | $5.20 | $5.20 | 0 | — | — |
| 2019-12-09 | $5.20 | $5.20 | 0 | — | — |
| 2019-12-06 | $5.20 | $5.20 | 0 | — | — |
| 2019-12-05 | $5.20 | $5.20 | 900 | — | — |
| 2019-12-04 | $5.16 | $5.16 | 625 | — | — |
| 2019-12-03 | $5.20 | $5.20 | 1,125 | — | — |
| 2019-12-02 | $5.32 | $5.32 | 25 | — | — |
| 2019-11-29 | $5.32 | $5.32 | 100 | — | — |
| 2019-11-27 | $5.24 | $5.24 | 675 | — | — |
| 2019-11-26 | $5.32 | $5.32 | 125 | — | — |
| 2019-11-25 | $5.36 | $5.36 | 375 | — | — |
| 2019-11-22 | $5.28 | $5.28 | 0 | — | — |
| 2019-11-21 | $5.28 | $5.28 | 325 | — | — |
| 2019-11-20 | $4.80 | $4.80 | 1,475 | — | — |
| 2019-11-19 | $5.40 | $5.40 | 250 | — | — |
| 2019-11-18 | $5.24 | $5.24 | 1,300 | — | — |
| 2019-11-15 | $5.24 | $5.24 | 50 | — | — |
| 2019-11-14 | $5.24 | $5.24 | 1,525 | — | — |
| 2019-11-13 | $5.52 | $5.52 | 50 | — | — |
| 2019-11-12 | $5.12 | $5.12 | 675 | — | — |
| 2019-11-11 | $5.12 | $5.12 | 50 | — | — |
| 2019-11-08 | $5.60 | $5.60 | 0 | — | — |
| 2019-11-07 | $5.60 | $5.60 | 25 | — | — |
| 2019-11-06 | $5.60 | $5.60 | 275 | — | — |
| 2019-11-05 | $5.40 | $5.40 | 1,150 | — | — |
| 2019-11-04 | $6.36 | $6.36 | 25 | — | — |
| 2019-11-01 | $6.36 | $6.36 | 125 | — | — |
| 2019-10-31 | $5.56 | $5.56 | 50 | — | — |
| 2019-10-30 | $5.76 | $5.76 | 25 | — | — |
| 2019-10-29 | $5.76 | $5.76 | 0 | — | — |
| 2019-10-28 | $5.76 | $5.76 | 1,825 | — | — |
| 2019-10-25 | $5.24 | $5.24 | 25 | — | — |
| 2019-10-24 | $5.52 | $5.52 | 0 | — | — |
| 2019-10-23 | $5.52 | $5.52 | 0 | — | — |
| 2019-10-22 | $5.52 | $5.52 | 2,625 | — | — |
| 2019-10-21 | $5.40 | $5.40 | 9,550 | — | — |
| 2019-10-18 | $6.68 | $6.68 | 0 | — | — |
| 2019-10-17 | $6.68 | $6.68 | 25 | — | — |
| 2019-10-16 | $6.68 | $6.68 | 0 | — | — |
| 2019-10-15 | $6.68 | $6.68 | 0 | — | — |
| 2019-10-14 | $6.68 | $6.68 | 50 | — | — |
| 2019-10-11 | $6.68 | $6.68 | 925 | — | — |
| 2019-10-10 | $5.60 | $5.60 | 25 | — | — |
| 2019-10-09 | $5.60 | $5.60 | 50 | — | — |
| 2019-10-08 | $5.68 | $5.68 | 25 | — | — |
| 2019-10-07 | $5.68 | $5.68 | 100 | — | — |
| 2019-10-04 | $5.68 | $5.68 | 1,025 | — | — |
| 2019-10-03 | $5.48 | $5.48 | 275 | — | — |
| 2019-10-02 | $5.60 | $5.60 | 3,500 | — | — |
| 2019-10-01 | $5.60 | $5.60 | 3,175 | — | — |
| 2019-09-30 | $5.76 | $5.76 | 0 | — | — |
| 2019-09-27 | $5.76 | $5.76 | 5,250 | — | — |
| 2019-09-26 | $6.24 | $6.24 | 3,675 | — | — |
| 2019-09-25 | $6.08 | $6.08 | 775 | — | — |
| 2019-09-24 | $6.60 | $6.60 | 0 | — | — |
| 2019-09-23 | $6.60 | $6.60 | 125 | — | — |
| 2019-09-20 | $7.56 | $7.56 | 0 | — | — |
| 2019-09-19 | $7.56 | $7.56 | 0 | — | — |
| 2019-09-18 | $7.56 | $7.56 | 0 | — | — |
| 2019-09-17 | $7.56 | $7.56 | 25 | — | — |
| 2019-09-16 | $7.20 | $7.20 | 100 | — | — |
| 2019-09-13 | $7.52 | $7.52 | 25 | — | — |
| 2019-09-12 | $7.56 | $7.56 | 25 | — | — |
| 2019-09-11 | $7.48 | $7.48 | 75 | — | — |
| 2019-09-10 | $7.52 | $7.52 | 50 | — | — |
| 2019-09-09 | $7.88 | $7.88 | 150 | — | — |
| 2019-09-06 | $6.96 | $6.96 | 25 | — | — |
| 2019-09-05 | $7.64 | $7.64 | 0 | — | — |
| 2019-09-04 | $7.64 | $7.64 | 50 | — | — |
| 2019-09-03 | $7.80 | $7.80 | 25 | — | — |
| 2019-08-30 | $7.64 | $7.64 | 0 | — | — |
| 2019-08-29 | $7.64 | $7.64 | 0 | — | — |
| 2019-08-28 | $7.64 | $7.64 | 100 | — | — |
| 2019-08-27 | $7.64 | $7.64 | 50 | — | — |
| 2019-08-26 | $7.68 | $7.68 | 0 | — | — |
| 2019-08-23 | $7.68 | $7.68 | 0 | — | — |
| 2019-08-22 | $7.68 | $7.68 | 0 | — | — |
| 2019-08-21 | $7.68 | $7.68 | 1,000 | — | — |
| 2019-08-20 | $6.84 | $6.84 | 0 | — | — |
| 2019-08-19 | $6.84 | $6.84 | 0 | — | — |
| 2019-08-16 | $6.84 | $6.84 | 0 | — | — |
| 2019-08-15 | $6.84 | $6.84 | 500 | — | — |
| 2019-08-14 | $6.84 | $6.84 | 500 | — | — |
| 2019-08-13 | $7.08 | $7.08 | 25 | — | — |
| 2019-08-12 | $7.32 | $7.32 | 25 | — | — |
| 2019-08-09 | $7.32 | $7.32 | 25 | — | — |
| 2019-08-08 | $7.32 | $7.32 | 25 | — | — |
| 2019-08-07 | $7.32 | $7.32 | 25 | — | — |
| 2019-08-06 | $7.32 | $7.32 | 100 | — | — |
| 2019-08-05 | $7.32 | $7.32 | 150 | — | — |
| 2019-08-02 | $7.32 | $7.32 | 150 | — | — |
| 2019-08-01 | $7.80 | $7.80 | 25 | — | — |
| 2019-07-31 | $7.80 | $7.80 | 25 | — | — |
| 2019-07-30 | $7.80 | $7.80 | 25 | — | — |
| 2019-07-29 | $7.80 | $7.80 | 50 | — | — |
| 2019-07-26 | $7.80 | $7.80 | 50 | — | — |
| 2019-07-25 | $7.80 | $7.80 | 0 | — | — |
| 2019-07-24 | $7.80 | $7.80 | 2,125 | — | — |
| 2019-07-23 | $7.80 | $7.80 | 0 | — | — |
| 2019-07-22 | $7.80 | $7.80 | 25 | — | — |
| 2019-07-19 | $7.80 | $7.80 | 25 | — | — |
| 2019-07-18 | $8.24 | $8.24 | 0 | — | — |
| 2019-07-17 | $8.24 | $8.24 | 450 | — | — |
| 2019-07-16 | $7.92 | $7.92 | 0 | — | — |
| 2019-07-15 | $7.92 | $7.92 | 0 | — | — |
| 2019-07-12 | $7.92 | $7.92 | 0 | — | — |
| 2019-07-11 | $7.92 | $7.92 | 25 | — | — |
| 2019-07-10 | $8.28 | $8.28 | 3,525 | — | — |
| 2019-07-09 | $8.40 | $8.40 | 50 | — | — |
| 2019-07-08 | $8.40 | $8.40 | 875 | — | — |
| 2019-07-05 | $7.56 | $7.56 | 50 | — | — |
| 2019-07-03 | $7.48 | $7.48 | 100 | — | — |
| 2019-07-02 | $8.00 | $8.00 | 0 | — | — |
| 2019-07-01 | $8.00 | $8.00 | 0 | — | — |
| 2019-06-28 | $8.00 | $8.00 | 175 | — | — |
| 2019-06-27 | $8.16 | $8.16 | 50 | — | — |
| 2019-06-26 | $7.80 | $7.80 | 25 | — | — |
| 2019-06-25 | $8.32 | $8.32 | 25 | — | — |
| 2019-06-24 | $8.32 | $8.32 | 25 | — | — |
| 2019-06-21 | $8.00 | $8.00 | 75 | — | — |
| 2019-06-20 | $7.96 | $7.96 | 300 | — | — |
| 2019-06-19 | $8.20 | $8.20 | 25 | — | — |
| 2019-06-18 | $8.20 | $8.20 | 0 | — | — |
| 2019-06-17 | $8.20 | $8.20 | 50 | — | — |
| 2019-06-14 | $8.36 | $8.36 | 0 | — | — |
| 2019-06-13 | $8.36 | $8.36 | 175 | — | — |
| 2019-06-12 | $8.40 | $8.40 | 1,025 | — | — |
| 2019-06-11 | $8.40 | $8.40 | 0 | — | — |
| 2019-06-10 | $8.40 | $8.40 | 0 | — | — |
| 2019-06-07 | $8.40 | $8.40 | 25 | — | — |
| 2019-06-06 | $8.40 | $8.40 | 550 | — | — |
| 2019-06-05 | $9.32 | $9.32 | 300 | — | — |
| 2019-06-04 | $8.20 | $8.20 | 0 | — | — |
| 2019-06-03 | $8.20 | $8.20 | 400 | — | — |
| 2019-05-31 | $8.00 | $8.00 | 2,850 | — | — |
| 2019-05-30 | $8.24 | $8.24 | 3,825 | — | — |
| 2019-05-29 | $7.96 | $7.96 | 1,150 | — | — |
| 2019-05-28 | $8.60 | $8.60 | 75 | — | — |
| 2019-05-24 | $8.64 | $8.64 | 175 | — | — |
| 2019-05-23 | $8.60 | $8.60 | 275 | — | — |
| 2019-05-22 | $9.52 | $9.52 | 0 | — | — |
| 2019-05-21 | $9.52 | $9.52 | 25 | — | — |
| 2019-05-20 | $9.52 | $9.52 | 0 | — | — |
| 2019-05-17 | $9.52 | $9.52 | 0 | — | — |
| 2019-05-16 | $9.52 | $9.52 | 0 | — | — |
| 2019-05-15 | $9.52 | $9.52 | 25 | — | — |
| 2019-05-14 | $9.52 | $9.52 | 25 | — | — |
| 2019-05-13 | $9.52 | $9.52 | 100 | — | — |
| 2019-05-10 | $9.52 | $9.52 | 25 | — | — |
| 2019-05-09 | $9.52 | $9.52 | 0 | — | — |
| 2019-05-08 | $9.52 | $9.52 | 1,000 | — | — |
| 2019-05-07 | $9.24 | $9.24 | 75 | — | — |
| 2019-05-06 | $9.28 | $9.28 | 375 | — | — |
| 2019-05-03 | $9.00 | $9.00 | 0 | — | — |
| 2019-05-02 | $9.00 | $9.00 | 25 | — | — |
| 2019-05-01 | $9.00 | $9.00 | 1,300 | — | — |
| 2019-04-30 | $9.28 | $9.28 | 25 | — | — |
| 2019-04-29 | $9.28 | $9.28 | 0 | — | — |
| 2019-04-26 | $9.28 | $9.28 | 25 | — | — |
| 2019-04-25 | $9.28 | $9.28 | 0 | — | — |
| 2019-04-24 | $9.28 | $9.28 | 3,400 | — | — |
| 2019-04-23 | $9.04 | $9.04 | 550 | — | — |
| 2019-04-22 | $9.76 | $9.76 | 850 | — | — |
| 2019-04-18 | $9.76 | $9.76 | 1,125 | — | — |
| 2019-04-17 | $9.20 | $9.20 | 2,000 | — | — |
| 2019-04-16 | $10.00 | $10.00 | 75 | — | — |
| 2019-04-15 | $9.36 | $9.36 | 1,800 | — | — |
| 2019-04-12 | $8.60 | $8.60 | 125 | — | — |
| 2019-04-11 | $8.60 | $8.60 | 250 | — | — |
| 2019-04-10 | $9.36 | $9.36 | 0 | — | — |
| 2019-04-09 | $9.36 | $9.36 | 0 | — | — |
| 2019-04-08 | $9.36 | $9.36 | 150 | — | — |
| 2019-04-05 | $9.12 | $9.12 | 0 | — | — |
| 2019-04-04 | $9.12 | $9.12 | 200 | — | — |
| 2019-04-03 | $8.80 | $8.80 | 500 | — | — |
| 2019-04-02 | $9.12 | $9.12 | 300 | — | — |
| 2019-04-01 | $9.32 | $9.32 | 50 | — | — |
| 2019-03-29 | $9.44 | $9.44 | 50 | — | — |
| 2019-03-28 | $9.20 | $9.20 | 100 | — | — |
| 2019-03-27 | $9.20 | $9.20 | 0 | — | — |
| 2019-03-26 | $9.20 | $9.20 | 0 | — | — |
| 2019-03-25 | $9.20 | $9.20 | 275 | — | — |
| 2019-03-22 | $9.00 | $9.00 | 50 | — | — |
| 2019-03-21 | $9.24 | $9.24 | 2,525 | — | — |
| 2019-03-20 | $8.88 | $8.88 | 100 | — | — |
| 2019-03-19 | $8.64 | $8.64 | 225 | — | — |
| 2019-03-18 | $9.24 | $9.24 | 975 | — | — |
| 2019-03-15 | $9.80 | $9.80 | 250 | — | — |
| 2019-03-14 | $9.64 | $9.64 | 0 | — | — |
| 2019-03-13 | $9.64 | $9.64 | 375 | — | — |
| 2019-03-12 | $9.76 | $9.76 | 0 | — | — |
| 2019-03-11 | $9.76 | $9.76 | 100 | — | — |
| 2019-03-08 | $9.00 | $9.00 | 500 | — | — |
| 2019-03-07 | $9.12 | $9.12 | 300 | — | — |
| 2019-03-06 | $9.44 | $9.44 | 750 | — | — |
| 2019-03-05 | $9.52 | $9.52 | 1,125 | — | — |
| 2019-03-04 | $9.00 | $9.00 | 525 | — | — |
| 2019-03-01 | $9.20 | $9.20 | 25 | — | — |
| 2019-02-28 | $9.20 | $9.20 | 325 | — | — |
| 2019-02-27 | $9.40 | $9.40 | 25 | — | — |
| 2019-02-26 | $9.36 | $9.36 | 350 | — | — |
| 2019-02-25 | $9.96 | $9.96 | 25 | — | — |
| 2019-02-22 | $9.96 | $9.96 | 325 | — | — |
| 2019-02-21 | $9.40 | $9.40 | 150 | — | — |
| 2019-02-20 | $9.48 | $9.48 | 125 | — | — |
| 2019-02-19 | $9.52 | $9.52 | 1,475 | — | — |
| 2019-02-15 | $10.44 | $10.44 | 725 | — | — |
| 2019-02-14 | $9.00 | $9.00 | 1,325 | — | — |
| 2019-02-13 | $9.96 | $9.96 | 575 | — | — |
| 2019-02-12 | $10.24 | $10.24 | 75 | — | — |
| 2019-02-11 | $10.36 | $10.36 | 5,550 | — | — |
| 2019-02-08 | $9.92 | $9.92 | 3,450 | — | — |
| 2019-02-07 | $9.88 | $9.88 | 3,025 | — | — |
| 2019-02-06 | $9.36 | $9.36 | 1,575 | — | — |
| 2019-02-05 | $8.60 | $8.60 | 825 | — | — |
| 2019-02-04 | $8.80 | $8.80 | 1,275 | — | — |
| 2019-02-01 | $9.52 | $9.52 | 825 | — | — |
| 2019-01-31 | $9.80 | $9.80 | 200 | — | — |
| 2019-01-30 | $9.64 | $9.64 | 200 | — | — |
| 2019-01-29 | $9.44 | $9.44 | 1,275 | — | — |
| 2019-01-28 | $9.64 | $9.64 | 1,450 | — | — |
| 2019-01-25 | $10.36 | $10.36 | 2,650 | — | — |
| 2019-01-24 | $9.56 | $9.56 | 2,075 | — | — |
| 2019-01-23 | $10.00 | $10.00 | 9,225 | — | — |
| 2019-01-22 | $8.72 | $8.72 | 8,050 | — | — |
| 2019-01-18 | $7.64 | $7.64 | 625 | — | — |
| 2019-01-17 | $7.44 | $7.44 | 100 | — | — |
| 2019-01-16 | $7.40 | $7.40 | 75 | — | — |
| 2019-01-15 | $7.56 | $7.56 | 0 | — | — |
| 2019-01-14 | $7.56 | $7.56 | 475 | — | — |
| 2019-01-11 | $7.80 | $7.80 | 550 | — | — |
| 2019-01-10 | $7.56 | $7.56 | 50 | — | — |
| 2019-01-09 | $7.80 | $7.80 | 300 | — | — |
| 2019-01-08 | $8.48 | $8.48 | 275 | — | — |
| 2019-01-07 | $6.88 | $6.88 | 350 | — | — |
| 2019-01-04 | $7.60 | $7.60 | 5,625 | — | — |
| 2019-01-03 | $6.96 | $6.96 | 525 | — | — |
| 2019-01-02 | $7.04 | $7.04 | 50 | — | — |