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
- 2018-09-12 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 | $6.73 | $6.73 | 437,500 | — | — |
| 2019-12-30 | $6.45 | $6.45 | 194,500 | — | — |
| 2019-12-27 | $6.75 | $6.75 | 89,600 | — | — |
| 2019-12-26 | $5.27 | $5.27 | 223,300 | — | — |
| 2019-12-24 | $5.16 | $5.16 | 49,900 | — | — |
| 2019-12-23 | $5.15 | $5.15 | 8,200 | — | — |
| 2019-12-20 | $5.11 | $5.11 | 5,000 | — | — |
| 2019-12-19 | $5.03 | $5.03 | 0 | — | — |
| 2019-12-18 | $5.03 | $5.03 | 0 | — | — |
| 2019-12-17 | $5.03 | $5.03 | 13,100 | — | — |
| 2019-12-16 | $4.93 | $4.93 | 1,300 | — | — |
| 2019-12-13 | $4.98 | $4.98 | 5,800 | — | — |
| 2019-12-12 | $4.88 | $4.88 | 15,100 | — | — |
| 2019-12-11 | $4.75 | $4.75 | 17,200 | — | — |
| 2019-12-10 | $5.00 | $5.00 | 40,900 | — | — |
| 2019-12-09 | $5.11 | $5.11 | 21,600 | — | — |
| 2019-12-06 | $5.05 | $5.05 | 7,700 | — | — |
| 2019-12-05 | $5.10 | $5.10 | 7,300 | — | — |
| 2019-12-04 | $5.00 | $5.00 | 9,100 | — | — |
| 2019-12-03 | $5.01 | $5.01 | 17,200 | — | — |
| 2019-12-02 | $5.15 | $5.15 | 12,500 | — | — |
| 2019-11-29 | $5.11 | $5.11 | 5,400 | — | — |
| 2019-11-27 | $5.00 | $5.00 | 30,900 | — | — |
| 2019-11-26 | $5.10 | $5.10 | 27,700 | — | — |
| 2019-11-25 | $5.05 | $5.05 | 15,200 | — | — |
| 2019-11-22 | $5.10 | $5.10 | 23,000 | — | — |
| 2019-11-21 | $5.17 | $5.17 | 7,900 | — | — |
| 2019-11-20 | $5.18 | $5.18 | 11,200 | — | — |
| 2019-11-19 | $5.20 | $5.20 | 10,200 | — | — |
| 2019-11-18 | $5.20 | $5.20 | 8,800 | — | — |
| 2019-11-15 | $5.20 | $5.20 | 17,500 | — | — |
| 2019-11-14 | $5.00 | $5.00 | 37,000 | — | — |
| 2019-11-13 | $5.29 | $5.29 | 18,900 | — | — |
| 2019-11-12 | $5.58 | $5.58 | 6,000 | — | — |
| 2019-11-11 | $5.26 | $5.26 | 24,000 | — | — |
| 2019-11-08 | $5.26 | $5.26 | 12,100 | — | — |
| 2019-11-07 | $4.78 | $4.78 | 1,300 | — | — |
| 2019-11-06 | $4.72 | $4.72 | 5,100 | — | — |
| 2019-11-05 | $5.18 | $5.18 | 11,000 | — | — |
| 2019-11-04 | $4.64 | $4.64 | 1,200 | — | — |
| 2019-11-01 | $4.53 | $4.53 | 500 | — | — |
| 2019-10-31 | $4.66 | $4.66 | 10,200 | — | — |
| 2019-10-30 | $4.45 | $4.45 | 21,700 | — | — |
| 2019-10-29 | $4.56 | $4.56 | 9,300 | — | — |
| 2019-10-28 | $4.56 | $4.56 | 12,200 | — | — |
| 2019-10-25 | $4.56 | $4.56 | 18,600 | — | — |
| 2019-10-24 | $4.75 | $4.75 | 2,900 | — | — |
| 2019-10-23 | $4.80 | $4.80 | 100 | — | — |
| 2019-10-22 | $4.80 | $4.80 | 7,400 | — | — |
| 2019-10-21 | $4.66 | $4.66 | 11,100 | — | — |
| 2019-10-18 | $4.70 | $4.70 | 5,600 | — | — |
| 2019-10-17 | $4.85 | $4.85 | 1,200 | — | — |
| 2019-10-16 | $5.00 | $5.00 | 1,800 | — | — |
| 2019-10-15 | $4.83 | $4.83 | 5,800 | — | — |
| 2019-10-14 | $4.89 | $4.89 | 7,500 | — | — |
| 2019-10-11 | $5.00 | $5.00 | 12,500 | — | — |
| 2019-10-10 | $4.88 | $4.88 | 12,700 | — | — |
| 2019-10-09 | $5.03 | $5.03 | 20,400 | — | — |
| 2019-10-08 | $5.04 | $5.04 | 400 | — | — |
| 2019-10-07 | $4.91 | $4.91 | 23,300 | — | — |
| 2019-10-04 | $4.92 | $4.92 | 14,400 | — | — |
| 2019-10-03 | $4.82 | $4.82 | 16,600 | — | — |
| 2019-10-02 | $4.94 | $4.94 | 31,900 | — | — |
| 2019-10-01 | $4.85 | $4.85 | 37,400 | — | — |
| 2019-09-30 | $4.87 | $4.87 | 137,800 | — | — |
| 2019-09-27 | $4.80 | $4.80 | 139,900 | — | — |
| 2019-09-26 | $5.02 | $5.02 | 68,300 | — | — |
| 2019-09-25 | $4.81 | $4.81 | 20,800 | — | — |
| 2019-09-24 | $4.91 | $4.91 | 32,100 | — | — |
| 2019-09-23 | $4.95 | $4.95 | 59,900 | — | — |
| 2019-09-20 | $4.70 | $4.70 | 16,600 | — | — |
| 2019-09-19 | $4.52 | $4.52 | 30,800 | — | — |
| 2019-09-18 | $4.74 | $4.74 | 22,000 | — | — |
| 2019-09-17 | $4.44 | $4.44 | 67,100 | — | — |
| 2019-09-16 | $4.78 | $4.78 | 84,800 | — | — |
| 2019-09-13 | $4.85 | $4.85 | 619,800 | — | — |
| 2019-09-12 | $5.69 | $5.69 | 392,200 | — | — |
| 2019-09-11 | $4.60 | $4.60 | 420,500 | — | — |
| 2019-09-10 | $4.99 | $4.99 | 1,882,600 | — | — |
| 2019-09-09 | $3.08 | $3.08 | 298,600 | — | — |
| 2019-09-06 | $2.30 | $2.30 | 30,200 | — | — |
| 2019-09-05 | $2.43 | $2.43 | 27,500 | — | — |
| 2019-09-04 | $2.42 | $2.42 | 43,600 | — | — |
| 2019-09-03 | $2.40 | $2.40 | 45,500 | — | — |
| 2019-08-30 | $2.65 | $2.65 | 26,400 | — | — |
| 2019-08-29 | $2.69 | $2.69 | 13,700 | — | — |
| 2019-08-28 | $2.62 | $2.62 | 47,100 | — | — |
| 2019-08-27 | $2.70 | $2.70 | 11,500 | — | — |
| 2019-08-26 | $2.70 | $2.70 | 33,800 | — | — |
| 2019-08-23 | $2.69 | $2.69 | 366,800 | — | — |
| 2019-08-22 | $2.82 | $2.82 | 7,700 | — | — |
| 2019-08-21 | $2.88 | $2.88 | 26,000 | — | — |
| 2019-08-20 | $2.89 | $2.89 | 41,500 | — | — |
| 2019-08-19 | $2.86 | $2.86 | 24,400 | — | — |
| 2019-08-16 | $2.95 | $2.95 | 38,500 | — | — |
| 2019-08-15 | $2.79 | $2.79 | 310,300 | — | — |
| 2019-08-14 | $3.00 | $3.00 | 66,500 | — | — |
| 2019-08-13 | $3.08 | $3.08 | 28,700 | — | — |
| 2019-08-12 | $3.25 | $3.25 | 7,100 | — | — |
| 2019-08-09 | $3.25 | $3.25 | 7,900 | — | — |
| 2019-08-08 | $3.35 | $3.35 | 20,300 | — | — |
| 2019-08-07 | $3.50 | $3.50 | 23,500 | — | — |
| 2019-08-06 | $3.50 | $3.50 | 16,100 | — | — |
| 2019-08-05 | $3.55 | $3.55 | 6,900 | — | — |
| 2019-08-02 | $3.53 | $3.53 | 4,600 | — | — |
| 2019-08-01 | $3.50 | $3.50 | 37,700 | — | — |
| 2019-07-31 | $3.90 | $3.90 | 13,800 | — | — |
| 2019-07-30 | $3.71 | $3.71 | 8,700 | — | — |
| 2019-07-29 | $4.00 | $4.00 | 11,800 | — | — |
| 2019-07-26 | $3.76 | $3.76 | 63,000 | — | — |
| 2019-07-25 | $3.88 | $3.88 | 2,500 | — | — |
| 2019-07-24 | $4.05 | $4.05 | 17,700 | — | — |
| 2019-07-23 | $4.07 | $4.07 | 24,900 | — | — |
| 2019-07-22 | $4.07 | $4.07 | 89,400 | — | — |
| 2019-07-19 | $4.55 | $4.55 | 22,200 | — | — |
| 2019-07-18 | $4.65 | $4.65 | 3,200 | — | — |
| 2019-07-17 | $4.75 | $4.75 | 16,800 | — | — |
| 2019-07-16 | $4.85 | $4.85 | 37,500 | — | — |
| 2019-07-15 | $4.99 | $4.99 | 15,600 | — | — |
| 2019-07-12 | $5.10 | $5.10 | 1,200 | — | — |
| 2019-07-11 | $5.00 | $5.00 | 9,600 | — | — |
| 2019-07-10 | $5.01 | $5.01 | 13,300 | — | — |
| 2019-07-09 | $5.10 | $5.10 | 21,400 | — | — |
| 2019-07-08 | $5.16 | $5.16 | 20,600 | — | — |
| 2019-07-05 | $5.36 | $5.36 | 27,400 | — | — |
| 2019-07-03 | $5.34 | $5.34 | 30,200 | — | — |
| 2019-07-02 | $5.45 | $5.45 | 134,900 | — | — |
| 2019-07-01 | $5.50 | $5.50 | 22,900 | — | — |
| 2019-06-28 | $5.56 | $5.56 | 29,200 | — | — |
| 2019-06-27 | $6.01 | $6.01 | 9,200 | — | — |
| 2019-06-26 | $6.00 | $6.00 | 14,700 | — | — |
| 2019-06-25 | $5.78 | $5.78 | 22,100 | — | — |
| 2019-06-24 | $6.21 | $6.21 | 21,300 | — | — |
| 2019-06-21 | $6.49 | $6.49 | 3,000 | — | — |
| 2019-06-20 | $6.62 | $6.62 | 18,900 | — | — |
| 2019-06-19 | $6.62 | $6.62 | 22,000 | — | — |
| 2019-06-18 | $6.62 | $6.62 | 19,800 | — | — |
| 2019-06-17 | $6.75 | $6.75 | 6,300 | — | — |
| 2019-06-14 | $6.80 | $6.80 | 5,300 | — | — |
| 2019-06-13 | $6.85 | $6.85 | 33,500 | — | — |
| 2019-06-12 | $7.22 | $7.22 | 13,900 | — | — |
| 2019-06-11 | $7.00 | $7.00 | 32,800 | — | — |
| 2019-06-10 | $7.40 | $7.40 | 9,100 | — | — |
| 2019-06-07 | $7.16 | $7.16 | 6,300 | — | — |
| 2019-06-06 | $7.35 | $7.35 | 7,000 | — | — |
| 2019-06-05 | $7.22 | $7.22 | 12,600 | — | — |
| 2019-06-04 | $7.60 | $7.60 | 26,900 | — | — |
| 2019-06-03 | $7.69 | $7.69 | 7,600 | — | — |
| 2019-05-31 | $7.91 | $7.91 | 30,500 | — | — |
| 2019-05-30 | $8.00 | $8.00 | 15,200 | — | — |
| 2019-05-29 | $8.25 | $8.25 | 1,000 | — | — |
| 2019-05-28 | $8.34 | $8.34 | 22,500 | — | — |
| 2019-05-24 | $8.56 | $8.56 | 11,000 | — | — |
| 2019-05-23 | $8.61 | $8.61 | 19,300 | — | — |
| 2019-05-22 | $8.65 | $8.65 | 8,500 | — | — |
| 2019-05-21 | $8.71 | $8.71 | 45,900 | — | — |
| 2019-05-20 | $9.00 | $9.00 | 41,600 | — | — |
| 2019-05-17 | $8.99 | $8.99 | 55,500 | — | — |
| 2019-05-16 | $8.43 | $8.43 | 38,800 | — | — |
| 2019-05-15 | $8.26 | $8.26 | 7,000 | — | — |
| 2019-05-14 | $8.15 | $8.15 | 1,600 | — | — |
| 2019-05-13 | $8.04 | $8.04 | 8,800 | — | — |
| 2019-05-10 | $8.01 | $8.01 | 600 | — | — |
| 2019-05-09 | $8.40 | $8.40 | 45,900 | — | — |
| 2019-05-08 | $8.75 | $8.75 | 63,800 | — | — |
| 2019-05-07 | $7.97 | $7.97 | 84,500 | — | — |
| 2019-05-06 | $7.34 | $7.34 | 17,400 | — | — |
| 2019-05-03 | $7.50 | $7.50 | 46,200 | — | — |
| 2019-05-02 | $7.80 | $7.80 | 28,500 | — | — |
| 2019-05-01 | $8.00 | $8.00 | 14,400 | — | — |
| 2019-04-30 | $8.15 | $8.15 | 82,700 | — | — |
| 2019-04-29 | $8.65 | $8.65 | 15,200 | — | — |
| 2019-04-26 | $8.80 | $8.80 | 11,900 | — | — |
| 2019-04-25 | $8.92 | $8.92 | 35,600 | — | — |
| 2019-04-24 | $8.80 | $8.80 | 47,300 | — | — |
| 2019-04-23 | $8.61 | $8.61 | 167,400 | — | — |
| 2019-04-22 | $7.76 | $7.76 | 45,800 | — | — |
| 2019-04-18 | $7.70 | $7.70 | 6,400 | — | — |
| 2019-04-17 | $7.70 | $7.70 | 35,700 | — | — |
| 2019-04-16 | $7.70 | $7.70 | 19,800 | — | — |
| 2019-04-15 | $7.70 | $7.70 | 22,900 | — | — |
| 2019-04-12 | $7.30 | $7.30 | 23,000 | — | — |
| 2019-04-11 | $7.40 | $7.40 | 26,100 | — | — |
| 2019-04-10 | $7.10 | $7.10 | 4,100 | — | — |
| 2019-04-09 | $7.02 | $7.02 | 10,900 | — | — |
| 2019-04-08 | $7.15 | $7.15 | 8,200 | — | — |
| 2019-04-05 | $7.32 | $7.32 | 15,800 | — | — |
| 2019-04-04 | $7.25 | $7.25 | 19,400 | — | — |
| 2019-04-03 | $6.59 | $6.59 | 9,100 | — | — |
| 2019-04-02 | $6.55 | $6.55 | 9,600 | — | — |
| 2019-04-01 | $6.51 | $6.51 | 24,600 | — | — |
| 2019-03-29 | $6.49 | $6.49 | 31,100 | — | — |
| 2019-03-28 | $5.69 | $5.69 | 56,400 | — | — |
| 2019-03-27 | $6.41 | $6.41 | 62,800 | — | — |
| 2019-03-26 | $7.00 | $7.00 | 75,000 | — | — |
| 2019-03-25 | $7.00 | $7.00 | 25,300 | — | — |
| 2019-03-22 | $6.98 | $6.98 | 75,600 | — | — |
| 2019-03-21 | $6.99 | $6.99 | 65,800 | — | — |
| 2019-03-20 | $6.84 | $6.84 | 25,600 | — | — |
| 2019-03-19 | $6.95 | $6.95 | 141,700 | — | — |
| 2019-03-18 | $7.45 | $7.45 | 176,000 | — | — |
| 2019-03-15 | $7.85 | $7.85 | 106,500 | — | — |
| 2019-03-14 | $7.95 | $7.95 | 2,400 | — | — |
| 2019-03-13 | $8.03 | $8.03 | 7,300 | — | — |
| 2019-03-12 | $8.29 | $8.29 | 6,300 | — | — |
| 2019-03-11 | $8.15 | $8.15 | 4,500 | — | — |
| 2019-03-08 | $7.52 | $7.52 | 21,900 | — | — |
| 2019-03-07 | $7.99 | $7.99 | 12,900 | — | — |
| 2019-03-06 | $8.16 | $8.16 | 5,400 | — | — |
| 2019-03-05 | $8.19 | $8.19 | 14,000 | — | — |
| 2019-03-04 | $8.40 | $8.40 | 17,000 | — | — |
| 2019-03-01 | $8.34 | $8.34 | 5,200 | — | — |
| 2019-02-28 | $8.70 | $8.70 | 11,000 | — | — |
| 2019-02-27 | $9.08 | $9.08 | 15,600 | — | — |
| 2019-02-26 | $8.75 | $8.75 | 10,100 | — | — |
| 2019-02-25 | $8.43 | $8.43 | 35,500 | — | — |
| 2019-02-22 | $8.04 | $8.04 | 8,100 | — | — |
| 2019-02-21 | $7.68 | $7.68 | 11,600 | — | — |
| 2019-02-20 | $8.02 | $8.02 | 3,300 | — | — |
| 2019-02-19 | $8.01 | $8.01 | 6,900 | — | — |
| 2019-02-15 | $8.36 | $8.36 | 13,700 | — | — |
| 2019-02-14 | $7.51 | $7.51 | 11,700 | — | — |
| 2019-02-13 | $8.30 | $8.30 | 2,200 | — | — |
| 2019-02-12 | $8.39 | $8.39 | 1,800 | — | — |
| 2019-02-11 | $8.01 | $8.01 | 1,900 | — | — |
| 2019-02-08 | $7.79 | $7.79 | 26,500 | — | — |
| 2019-02-07 | $8.54 | $8.54 | 14,200 | — | — |
| 2019-02-06 | $8.85 | $8.85 | 15,200 | — | — |
| 2019-02-05 | $9.00 | $9.00 | 7,200 | — | — |
| 2019-02-04 | $9.38 | $9.38 | 10,800 | — | — |
| 2019-02-01 | $8.77 | $8.77 | 10,600 | — | — |
| 2019-01-31 | $8.75 | $8.75 | 16,800 | — | — |
| 2019-01-30 | $8.81 | $8.81 | 15,900 | — | — |
| 2019-01-29 | $9.03 | $9.03 | 800 | — | — |
| 2019-01-28 | $8.49 | $8.49 | 2,900 | — | — |
| 2019-01-25 | $8.70 | $8.70 | 6,000 | — | — |
| 2019-01-24 | $8.80 | $8.80 | 12,900 | — | — |
| 2019-01-23 | $8.10 | $8.10 | 1,700 | — | — |
| 2019-01-22 | $7.74 | $7.74 | 400 | — | — |
| 2019-01-18 | $7.53 | $7.53 | 29,300 | — | — |
| 2019-01-17 | $8.17 | $8.17 | 10,000 | — | — |
| 2019-01-16 | $8.52 | $8.52 | 9,500 | — | — |
| 2019-01-15 | $9.31 | $9.31 | 8,900 | — | — |
| 2019-01-14 | $9.79 | $9.79 | 6,600 | — | — |
| 2019-01-11 | $9.90 | $9.90 | 2,800 | — | — |
| 2019-01-10 | $9.84 | $9.84 | 6,000 | — | — |
| 2019-01-09 | $9.62 | $9.62 | 38,500 | — | — |
| 2019-01-08 | $9.55 | $9.55 | 60,300 | — | — |
| 2019-01-07 | $7.00 | $7.00 | 10,100 | — | — |
| 2019-01-04 | $6.78 | $6.78 | 10,300 | — | — |
| 2019-01-03 | $6.05 | $6.05 | 4,700 | — | — |
| 2019-01-02 | $6.00 | $6.00 | 4,100 | — | — |