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
- 2018-09-19 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 | $5.07 | $5.16 | 33,900 | — | — |
| 2019-12-30 | $5.34 | $5.43 | 33,867 | — | — |
| 2019-12-27 | $5.19 | $5.28 | 24,467 | — | — |
| 2019-12-26 | $5.16 | $5.25 | 67,033 | — | — |
| 2019-12-24 | $5.43 | $5.53 | 10,233 | — | — |
| 2019-12-23 | $5.46 | $5.56 | 15,633 | — | — |
| 2019-12-20 | $5.31 | $5.40 | 7,000 | — | — |
| 2019-12-19 | $5.31 | $5.40 | 7,133 | — | — |
| 2019-12-18 | $5.31 | $5.40 | 6,900 | — | — |
| 2019-12-17 | $5.34 | $5.43 | 16,033 | — | — |
| 2019-12-16 | $5.31 | $5.40 | 22,200 | — | — |
| 2019-12-13 | $5.46 | $5.56 | 28,633 | — | — |
| 2019-12-12 | $5.31 | $5.40 | 53,600 | — | — |
| 2019-12-11 | $5.55 | $5.65 | 36,333 | — | — |
| 2019-12-10 | $5.70 | $5.80 | 45,033 | — | — |
| 2019-12-09 | $5.70 | $5.80 | 65,300 | — | — |
| 2019-12-06 | $5.31 | $5.40 | 44,900 | — | — |
| 2019-12-05 | $5.13 | $5.22 | 40,400 | — | — |
| 2019-12-04 | $5.31 | $5.40 | 36,733 | — | — |
| 2019-12-03 | $5.34 | $5.43 | 42,367 | — | — |
| 2019-12-02 | $5.67 | $5.77 | 54,933 | — | — |
| 2019-11-29 | $5.31 | $5.40 | 44,833 | — | — |
| 2019-11-27 | $5.58 | $5.68 | 11,833 | — | — |
| 2019-11-26 | $5.94 | $6.04 | 137,933 | — | — |
| 2019-11-25 | $5.34 | $5.43 | 13,800 | — | — |
| 2019-11-22 | $5.22 | $5.31 | 6,867 | — | — |
| 2019-11-21 | $5.40 | $5.49 | 28,300 | — | — |
| 2019-11-20 | $5.55 | $5.65 | 16,367 | — | — |
| 2019-11-19 | $5.91 | $6.01 | 86,700 | — | — |
| 2019-11-18 | $5.88 | $5.98 | 28,133 | — | — |
| 2019-11-15 | $5.82 | $5.92 | 4,167 | — | — |
| 2019-11-14 | $6.00 | $6.11 | 12,533 | — | — |
| 2019-11-13 | $5.46 | $5.56 | 23,467 | — | — |
| 2019-11-12 | $6.00 | $6.11 | 30,867 | — | — |
| 2019-11-11 | $5.49 | $5.59 | 40,467 | — | — |
| 2019-11-08 | $5.58 | $5.68 | 5,633 | — | — |
| 2019-11-07 | $5.43 | $5.53 | 11,933 | — | — |
| 2019-11-06 | $5.64 | $5.74 | 6,300 | — | — |
| 2019-11-05 | $6.03 | $6.14 | 16,033 | — | — |
| 2019-11-04 | $5.58 | $5.68 | 8,900 | — | — |
| 2019-11-01 | $5.55 | $5.65 | 10,300 | — | — |
| 2019-10-31 | $5.07 | $5.16 | 18,367 | — | — |
| 2019-10-30 | $5.52 | $5.62 | 3,467 | — | — |
| 2019-10-29 | $5.61 | $5.71 | 11,833 | — | — |
| 2019-10-28 | $5.70 | $5.80 | 20,500 | — | — |
| 2019-10-25 | $5.49 | $5.59 | 9,467 | — | — |
| 2019-10-24 | $5.40 | $5.49 | 4,567 | — | — |
| 2019-10-23 | $5.40 | $5.49 | 16,667 | — | — |
| 2019-10-22 | $5.46 | $5.56 | 23,100 | — | — |
| 2019-10-21 | $5.76 | $5.86 | 34,633 | — | — |
| 2019-10-18 | $5.97 | $6.07 | 6,167 | — | — |
| 2019-10-17 | $6.24 | $6.35 | 18,733 | — | — |
| 2019-10-16 | $6.00 | $6.11 | 21,067 | — | — |
| 2019-10-15 | $6.21 | $6.32 | 41,967 | — | — |
| 2019-10-14 | $6.09 | $6.20 | 5,467 | — | — |
| 2019-10-11 | $6.06 | $6.17 | 10,367 | — | — |
| 2019-10-10 | $6.09 | $6.20 | 9,633 | — | — |
| 2019-10-09 | $5.97 | $6.07 | 10,900 | — | — |
| 2019-10-08 | $6.03 | $6.14 | 21,867 | — | — |
| 2019-10-07 | $6.06 | $6.17 | 13,800 | — | — |
| 2019-10-04 | $6.21 | $6.32 | 6,067 | — | — |
| 2019-10-03 | $6.21 | $6.32 | 5,533 | — | — |
| 2019-10-02 | $6.24 | $6.35 | 15,633 | — | — |
| 2019-10-01 | $6.60 | $6.72 | 7,300 | — | — |
| 2019-09-30 | $6.81 | $6.93 | 19,467 | — | — |
| 2019-09-27 | $7.92 | $8.06 | 6,833 | — | — |
| 2019-09-26 | $7.83 | $7.97 | 2,533 | — | — |
| 2019-09-25 | $7.98 | $8.12 | 1,033 | — | — |
| 2019-09-24 | $8.19 | $8.33 | 20,633 | — | — |
| 2019-09-23 | $8.25 | $8.39 | 27,633 | — | — |
| 2019-09-20 | $8.40 | $8.55 | 2,267 | — | — |
| 2019-09-19 | $8.55 | $8.70 | 5,600 | — | — |
| 2019-09-18 | $8.85 | $9.01 | 4,033 | — | — |
| 2019-09-17 | $9.00 | $9.16 | 3,667 | — | — |
| 2019-09-16 | $9.30 | $9.46 | 4,500 | — | — |
| 2019-09-13 | $9.15 | $9.31 | 12,800 | — | — |
| 2019-09-12 | $9.57 | $9.74 | 14,100 | — | — |
| 2019-09-11 | $9.09 | $9.25 | 24,000 | — | — |
| 2019-09-10 | $9.48 | $9.65 | 22,467 | — | — |
| 2019-09-09 | $9.87 | $10.04 | 91,233 | — | — |
| 2019-09-06 | $7.92 | $8.06 | 4,600 | — | — |
| 2019-09-05 | $7.95 | $8.09 | 8,933 | — | — |
| 2019-09-04 | $7.53 | $7.66 | 3,767 | — | — |
| 2019-09-03 | $7.53 | $7.66 | 3,400 | — | — |
| 2019-08-30 | $7.89 | $8.03 | 12,100 | — | — |
| 2019-08-29 | $7.59 | $7.72 | 3,667 | — | — |
| 2019-08-28 | $7.50 | $7.63 | 5,433 | — | — |
| 2019-08-27 | $7.56 | $7.69 | 21,633 | — | — |
| 2019-08-26 | $7.65 | $7.78 | 4,433 | — | — |
| 2019-08-23 | $7.53 | $7.66 | 16,600 | — | — |
| 2019-08-22 | $7.92 | $8.06 | 11,267 | — | — |
| 2019-08-21 | $7.98 | $8.12 | 6,033 | — | — |
| 2019-08-20 | $8.04 | $8.18 | 4,200 | — | — |
| 2019-08-19 | $8.34 | $8.49 | 11,900 | — | — |
| 2019-08-16 | $7.89 | $8.03 | 25,500 | — | — |
| 2019-08-15 | $7.71 | $7.85 | 22,400 | — | — |
| 2019-08-14 | $8.22 | $8.36 | 6,200 | — | — |
| 2019-08-13 | $8.10 | $8.24 | 15,900 | — | — |
| 2019-08-12 | $7.50 | $7.63 | 17,133 | — | — |
| 2019-08-09 | $8.13 | $8.27 | 4,600 | — | — |
| 2019-08-08 | $8.46 | $8.61 | 3,533 | — | — |
| 2019-08-07 | $8.58 | $8.73 | 9,433 | — | — |
| 2019-08-06 | $8.70 | $8.85 | 8,467 | — | — |
| 2019-08-05 | $8.58 | $8.73 | 20,600 | — | — |
| 2019-08-02 | $8.70 | $8.85 | 6,500 | — | — |
| 2019-08-01 | $8.40 | $8.55 | 10,433 | — | — |
| 2019-07-31 | $8.55 | $8.70 | 25,467 | — | — |
| 2019-07-30 | $8.49 | $8.64 | 15,800 | — | — |
| 2019-07-29 | $8.52 | $8.67 | 27,133 | — | — |
| 2019-07-26 | $8.46 | $8.61 | 11,233 | — | — |
| 2019-07-25 | $8.64 | $8.79 | 15,700 | — | — |
| 2019-07-24 | $9.00 | $9.16 | 10,100 | — | — |
| 2019-07-23 | $9.15 | $9.31 | 14,733 | — | — |
| 2019-07-22 | $8.94 | $9.10 | 13,567 | — | — |
| 2019-07-19 | $9.06 | $9.22 | 15,233 | — | — |
| 2019-07-18 | $8.88 | $9.04 | 18,200 | — | — |
| 2019-07-17 | $9.06 | $9.22 | 31,233 | — | — |
| 2019-07-16 | $9.03 | $9.19 | 16,433 | — | — |
| 2019-07-15 | $9.45 | $9.62 | 7,833 | — | — |
| 2019-07-12 | $9.42 | $9.59 | 10,833 | — | — |
| 2019-07-11 | $9.87 | $10.04 | 5,333 | — | — |
| 2019-07-10 | $9.96 | $10.13 | 10,600 | — | — |
| 2019-07-09 | $10.17 | $10.35 | 10,233 | — | — |
| 2019-07-08 | $10.50 | $10.68 | 23,867 | — | — |
| 2019-07-05 | $10.74 | $10.93 | 8,833 | — | — |
| 2019-07-03 | $10.95 | $11.14 | 7,167 | — | — |
| 2019-07-02 | $11.10 | $11.29 | 32,333 | — | — |
| 2019-07-01 | $11.34 | $11.54 | 10,967 | — | — |
| 2019-06-28 | $11.25 | $11.45 | 14,533 | — | — |
| 2019-06-27 | $11.19 | $11.39 | 7,267 | — | — |
| 2019-06-26 | $11.22 | $11.42 | 7,433 | — | — |
| 2019-06-25 | $11.52 | $11.72 | 10,767 | — | — |
| 2019-06-24 | $11.43 | $11.63 | 5,633 | — | — |
| 2019-06-21 | $12.21 | $12.42 | 4,300 | — | — |
| 2019-06-20 | $12.09 | $12.30 | 5,433 | — | — |
| 2019-06-19 | $12.09 | $12.30 | 7,667 | — | — |
| 2019-06-18 | $11.55 | $11.75 | 5,733 | — | — |
| 2019-06-17 | $11.55 | $11.75 | 9,167 | — | — |
| 2019-06-14 | $11.40 | $11.60 | 18,267 | — | — |
| 2019-06-13 | $11.40 | $11.60 | 17,400 | — | — |
| 2019-06-12 | $11.70 | $11.91 | 15,467 | — | — |
| 2019-06-11 | $12.21 | $12.42 | 12,400 | — | — |
| 2019-06-10 | $12.15 | $12.36 | 8,667 | — | — |
| 2019-06-07 | $11.85 | $12.06 | 4,633 | — | — |
| 2019-06-06 | $11.64 | $11.84 | 13,533 | — | — |
| 2019-06-05 | $12.60 | $12.82 | 21,967 | — | — |
| 2019-06-04 | $13.14 | $13.37 | 43,167 | — | — |
| 2019-06-03 | $12.78 | $13.00 | 38,767 | — | — |
| 2019-05-31 | $12.87 | $13.10 | 26,500 | — | — |
| 2019-05-30 | $12.93 | $13.16 | 37,533 | — | — |
| 2019-05-29 | $12.75 | $12.97 | 51,067 | — | — |
| 2019-05-28 | $14.55 | $14.81 | 247,100 | — | — |
| 2019-05-24 | $15.78 | $16.06 | 37,667 | — | — |
| 2019-05-23 | $16.56 | $16.85 | 40,467 | — | — |
| 2019-05-22 | $17.07 | $17.37 | 28,167 | — | — |
| 2019-05-21 | $17.10 | $17.40 | 22,900 | — | — |
| 2019-05-20 | $15.90 | $16.18 | 27,167 | — | — |
| 2019-05-17 | $16.11 | $16.39 | 18,900 | — | — |
| 2019-05-16 | $16.02 | $16.30 | 31,833 | — | — |
| 2019-05-15 | $16.20 | $16.48 | 35,333 | — | — |
| 2019-05-14 | $14.64 | $14.90 | 156,267 | — | — |
| 2019-05-13 | $14.19 | $14.44 | 120,567 | — | — |
| 2019-05-10 | $14.61 | $14.87 | 5,867 | — | — |
| 2019-05-09 | $14.67 | $14.93 | 4,867 | — | — |
| 2019-05-08 | $15.00 | $15.26 | 6,067 | — | — |
| 2019-05-07 | $15.03 | $15.29 | 8,800 | — | — |
| 2019-05-06 | $15.27 | $15.54 | 13,200 | — | — |
| 2019-05-03 | $15.54 | $15.81 | 14,967 | — | — |
| 2019-05-02 | $14.55 | $14.81 | 39,633 | — | — |
| 2019-05-01 | $14.73 | $14.99 | 6,400 | — | — |
| 2019-04-30 | $14.85 | $15.11 | 4,233 | — | — |
| 2019-04-29 | $15.21 | $15.48 | 8,033 | — | — |
| 2019-04-26 | $14.79 | $15.05 | 9,533 | — | — |
| 2019-04-25 | $14.97 | $15.23 | 8,233 | — | — |
| 2019-04-24 | $15.00 | $15.26 | 9,467 | — | — |
| 2019-04-23 | $15.12 | $15.39 | 3,167 | — | — |
| 2019-04-22 | $15.09 | $15.35 | 13,000 | — | — |
| 2019-04-18 | $15.48 | $15.75 | 17,233 | — | — |
| 2019-04-17 | $15.36 | $15.63 | 48,100 | — | — |
| 2019-04-16 | $16.29 | $16.58 | 3,033 | — | — |
| 2019-04-15 | $15.51 | $15.78 | 7,967 | — | — |
| 2019-04-12 | $15.93 | $16.21 | 8,033 | — | — |
| 2019-04-11 | $16.05 | $16.33 | 5,667 | — | — |
| 2019-04-10 | $15.96 | $16.24 | 5,300 | — | — |
| 2019-04-09 | $16.35 | $16.64 | 17,833 | — | — |
| 2019-04-08 | $16.35 | $16.64 | 17,767 | — | — |
| 2019-04-05 | $17.61 | $17.92 | 8,033 | — | — |
| 2019-04-04 | $16.98 | $17.28 | 5,533 | — | — |
| 2019-04-03 | $17.40 | $17.40 | 8,533 | — | — |
| 2019-04-02 | $16.95 | $16.95 | 3,433 | — | — |
| 2019-04-01 | $16.86 | $16.86 | 4,233 | — | — |
| 2019-03-29 | $16.80 | $16.80 | 10,533 | — | — |
| 2019-03-28 | $17.34 | $17.34 | 4,867 | — | — |
| 2019-03-27 | $17.88 | $17.88 | 1,100 | — | — |
| 2019-03-26 | $18.00 | $18.00 | 2,800 | — | — |
| 2019-03-25 | $18.00 | $18.00 | 6,200 | — | — |
| 2019-03-22 | $18.00 | $18.00 | 3,333 | — | — |
| 2019-03-21 | $18.24 | $18.24 | 3,400 | — | — |
| 2019-03-20 | $18.45 | $18.45 | 12,433 | — | — |
| 2019-03-19 | $19.41 | $19.41 | 29,233 | — | — |
| 2019-03-18 | $18.54 | $18.54 | 14,267 | — | — |
| 2019-03-15 | $16.35 | $16.35 | 23,233 | — | — |
| 2019-03-14 | $17.55 | $17.55 | 15,733 | — | — |
| 2019-03-13 | $18.93 | $18.93 | 10,067 | — | — |
| 2019-03-12 | $19.05 | $19.05 | 16,733 | — | — |
| 2019-03-11 | $20.61 | $20.61 | 5,733 | — | — |
| 2019-03-08 | $19.05 | $19.05 | 6,300 | — | — |
| 2019-03-07 | $19.59 | $19.59 | 8,300 | — | — |
| 2019-03-06 | $20.16 | $20.16 | 5,567 | — | — |
| 2019-03-05 | $20.25 | $20.25 | 7,400 | — | — |
| 2019-03-04 | $20.85 | $20.85 | 5,267 | — | — |
| 2019-03-01 | $21.51 | $21.51 | 2,333 | — | — |
| 2019-02-28 | $21.90 | $21.90 | 6,633 | — | — |
| 2019-02-27 | $22.08 | $22.08 | 27,900 | — | — |
| 2019-02-26 | $21.33 | $21.33 | 22,200 | — | — |
| 2019-02-25 | $21.24 | $21.24 | 46,567 | — | — |
| 2019-02-22 | $17.13 | $17.13 | 17,833 | — | — |
| 2019-02-21 | $15.78 | $15.78 | 11,200 | — | — |
| 2019-02-20 | $16.83 | $16.83 | 4,567 | — | — |
| 2019-02-19 | $16.41 | $16.41 | 10,533 | — | — |
| 2019-02-15 | $16.26 | $16.26 | 1,533 | — | — |
| 2019-02-14 | $15.75 | $15.75 | 3,267 | — | — |
| 2019-02-13 | $15.84 | $15.84 | 3,500 | — | — |
| 2019-02-12 | $15.54 | $15.54 | 3,333 | — | — |
| 2019-02-11 | $15.57 | $15.57 | 1,100 | — | — |
| 2019-02-08 | $15.00 | $15.00 | 11,867 | — | — |
| 2019-02-07 | $15.99 | $15.99 | 1,967 | — | — |
| 2019-02-06 | $16.59 | $16.59 | 4,267 | — | — |
| 2019-02-05 | $16.89 | $16.89 | 3,233 | — | — |
| 2019-02-04 | $16.50 | $16.50 | 4,867 | — | — |
| 2019-02-01 | $17.40 | $17.40 | 7,700 | — | — |
| 2019-01-31 | $16.98 | $16.98 | 1,533 | — | — |
| 2019-01-30 | $16.11 | $16.11 | 2,300 | — | — |
| 2019-01-29 | $16.05 | $16.05 | 1,967 | — | — |
| 2019-01-28 | $15.99 | $15.99 | 7,100 | — | — |
| 2019-01-25 | $15.45 | $15.45 | 5,200 | — | — |
| 2019-01-24 | $16.08 | $16.08 | 4,000 | — | — |
| 2019-01-23 | $15.09 | $15.09 | 3,167 | — | — |
| 2019-01-22 | $15.39 | $15.39 | 2,600 | — | — |
| 2019-01-18 | $15.72 | $15.72 | 2,333 | — | — |
| 2019-01-17 | $15.36 | $15.36 | 3,733 | — | — |
| 2019-01-16 | $15.51 | $15.51 | 6,033 | — | — |
| 2019-01-15 | $16.26 | $16.26 | 5,100 | — | — |
| 2019-01-14 | $16.26 | $16.26 | 14,067 | — | — |
| 2019-01-11 | $17.70 | $17.70 | 23,367 | — | — |
| 2019-01-10 | $18.75 | $18.75 | 26,600 | — | — |
| 2019-01-09 | $16.29 | $16.29 | 33,733 | — | — |
| 2019-01-08 | $14.97 | $14.97 | 9,233 | — | — |
| 2019-01-07 | $13.29 | $13.29 | 2,067 | — | — |
| 2019-01-04 | $13.20 | $13.20 | 5,167 | — | — |
| 2019-01-03 | $12.84 | $12.84 | 5,067 | — | — |
| 2019-01-02 | $12.96 | $12.96 | 6,567 | — | — |