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
- 2003-05-02 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 | $6.02 | $6.53 | 1,563,500 | — | — |
| 2019-12-30 | $5.97 | $6.47 | 1,932,100 | — | — |
| 2019-12-27 | $5.79 | $6.28 | 2,522,400 | — | — |
| 2019-12-26 | $5.96 | $6.46 | 1,541,200 | — | — |
| 2019-12-24 | $5.89 | $6.39 | 1,025,600 | — | — |
| 2019-12-23 | $5.65 | $6.13 | 3,594,400 | — | — |
| 2019-12-20 | $5.21 | $5.65 | 3,513,400 | — | — |
| 2019-12-19 | $5.34 | $5.79 | 2,814,300 | — | — |
| 2019-12-18 | $5.40 | $5.85 | 2,871,200 | — | — |
| 2019-12-17 | $5.32 | $5.77 | 2,206,100 | — | — |
| 2019-12-16 | $5.34 | $5.79 | 2,444,400 | — | — |
| 2019-12-13 | $5.40 | $5.85 | 2,461,400 | — | — |
| 2019-12-12 | $5.43 | $5.89 | 1,829,900 | — | — |
| 2019-12-11 | $5.57 | $6.04 | 2,238,500 | — | — |
| 2019-12-10 | $5.36 | $5.81 | 3,411,500 | — | — |
| 2019-12-09 | $5.32 | $5.77 | 1,298,400 | — | — |
| 2019-12-06 | $5.39 | $5.84 | 1,451,300 | — | — |
| 2019-12-05 | $5.68 | $6.16 | 1,384,400 | — | — |
| 2019-12-04 | $5.68 | $6.15 | 1,724,000 | — | — |
| 2019-12-03 | $5.74 | $6.21 | 3,217,500 | — | — |
| 2019-12-02 | $5.66 | $6.13 | 1,475,300 | — | — |
| 2019-11-29 | $5.67 | $6.14 | 2,003,000 | — | — |
| 2019-11-27 | $5.49 | $5.94 | 1,091,600 | — | — |
| 2019-11-26 | $5.51 | $5.96 | 2,371,900 | — | — |
| 2019-11-25 | $5.39 | $5.83 | 3,023,400 | — | — |
| 2019-11-22 | $5.40 | $5.84 | 2,290,800 | — | — |
| 2019-11-21 | $5.39 | $5.83 | 1,804,000 | — | — |
| 2019-11-20 | $5.59 | $6.05 | 1,949,100 | — | — |
| 2019-11-19 | $5.54 | $6.00 | 2,201,800 | — | — |
| 2019-11-18 | $5.43 | $5.88 | 3,352,900 | — | — |
| 2019-11-15 | $5.37 | $5.81 | 1,250,000 | — | — |
| 2019-11-14 | $5.37 | $5.81 | 2,953,200 | — | — |
| 2019-11-13 | $5.30 | $5.74 | 3,155,100 | — | — |
| 2019-11-12 | $5.33 | $5.77 | 1,699,500 | — | — |
| 2019-11-11 | $5.27 | $5.70 | 2,460,600 | — | — |
| 2019-11-08 | $5.27 | $5.70 | 2,541,500 | — | — |
| 2019-11-07 | $5.32 | $5.76 | 2,130,000 | — | — |
| 2019-11-06 | $5.42 | $5.87 | 1,631,200 | — | — |
| 2019-11-05 | $5.35 | $5.79 | 2,952,200 | — | — |
| 2019-11-04 | $5.41 | $5.85 | 2,000,800 | — | — |
| 2019-11-01 | $5.45 | $5.90 | 3,219,000 | — | — |
| 2019-10-31 | $5.44 | $5.89 | 5,493,200 | — | — |
| 2019-10-30 | $5.07 | $5.49 | 3,080,700 | — | — |
| 2019-10-29 | $5.11 | $5.53 | 2,223,300 | — | — |
| 2019-10-28 | $5.01 | $5.42 | 1,363,200 | — | — |
| 2019-10-25 | $5.12 | $5.54 | 2,121,500 | — | — |
| 2019-10-24 | $5.07 | $5.49 | 3,764,200 | — | — |
| 2019-10-23 | $5.10 | $5.52 | 2,008,000 | — | — |
| 2019-10-22 | $5.01 | $5.42 | 2,054,500 | — | — |
| 2019-10-21 | $5.01 | $5.42 | 2,254,500 | — | — |
| 2019-10-18 | $5.07 | $5.49 | 1,991,400 | — | — |
| 2019-10-17 | $5.15 | $5.57 | 2,095,700 | — | — |
| 2019-10-16 | $5.03 | $5.44 | 2,318,400 | — | — |
| 2019-10-15 | $4.98 | $5.39 | 5,465,700 | — | — |
| 2019-10-14 | $5.34 | $5.78 | 3,724,100 | — | — |
| 2019-10-11 | $5.69 | $6.16 | 2,334,600 | — | — |
| 2019-10-10 | $5.96 | $6.45 | 1,524,400 | — | — |
| 2019-10-09 | $5.91 | $6.40 | 1,473,400 | — | — |
| 2019-10-08 | $6.00 | $6.49 | 1,809,600 | — | — |
| 2019-10-07 | $5.84 | $6.32 | 1,449,200 | — | — |
| 2019-10-04 | $5.96 | $6.45 | 1,995,700 | — | — |
| 2019-10-03 | $5.79 | $6.27 | 2,540,700 | — | — |
| 2019-10-02 | $5.84 | $6.32 | 1,909,900 | — | — |
| 2019-10-01 | $5.82 | $6.30 | 2,589,900 | — | — |
| 2019-09-30 | $5.80 | $6.28 | 3,694,700 | — | — |
| 2019-09-27 | $6.11 | $6.61 | 3,010,500 | — | — |
| 2019-09-26 | $6.24 | $6.75 | 1,806,800 | — | — |
| 2019-09-25 | $6.36 | $6.88 | 2,925,800 | — | — |
| 2019-09-24 | $6.71 | $7.26 | 3,531,300 | — | — |
| 2019-09-23 | $6.65 | $7.20 | 4,285,500 | — | — |
| 2019-09-20 | $6.52 | $7.06 | 4,277,900 | — | — |
| 2019-09-19 | $6.42 | $6.95 | 1,621,900 | — | — |
| 2019-09-18 | $6.24 | $6.75 | 2,882,900 | — | — |
| 2019-09-17 | $6.34 | $6.86 | 2,261,200 | — | — |
| 2019-09-16 | $6.35 | $6.87 | 3,131,100 | — | — |
| 2019-09-13 | $6.14 | $6.64 | 3,354,200 | — | — |
| 2019-09-12 | $6.35 | $6.86 | 2,954,500 | — | — |
| 2019-09-11 | $6.47 | $6.99 | 1,837,300 | — | — |
| 2019-09-10 | $6.47 | $6.99 | 2,532,700 | — | — |
| 2019-09-09 | $6.48 | $7.00 | 3,563,900 | — | — |
| 2019-09-06 | $6.65 | $7.19 | 2,836,000 | — | — |
| 2019-09-05 | $6.93 | $7.49 | 2,923,400 | — | — |
| 2019-09-04 | $7.25 | $7.83 | 1,513,700 | — | — |
| 2019-09-03 | $7.17 | $7.75 | 2,512,200 | — | — |
| 2019-08-30 | $7.05 | $7.62 | 1,854,300 | — | — |
| 2019-08-29 | $6.99 | $7.55 | 3,406,000 | — | — |
| 2019-08-28 | $7.40 | $8.00 | 1,967,200 | — | — |
| 2019-08-27 | $7.33 | $7.92 | 3,813,300 | — | — |
| 2019-08-26 | $7.05 | $7.62 | 2,474,000 | — | — |
| 2019-08-23 | $7.31 | $7.90 | 3,868,300 | — | — |
| 2019-08-22 | $6.95 | $7.51 | 1,855,000 | — | — |
| 2019-08-21 | $7.01 | $7.57 | 2,246,800 | — | — |
| 2019-08-20 | $7.17 | $7.75 | 3,002,100 | — | — |
| 2019-08-19 | $6.97 | $7.53 | 2,655,000 | — | — |
| 2019-08-16 | $7.00 | $7.56 | 3,048,700 | — | — |
| 2019-08-15 | $7.18 | $7.76 | 3,259,900 | — | — |
| 2019-08-14 | $6.89 | $7.44 | 3,119,500 | — | — |
| 2019-08-13 | $6.99 | $7.55 | 4,030,000 | — | — |
| 2019-08-12 | $7.14 | $7.71 | 2,656,100 | — | — |
| 2019-08-09 | $7.23 | $7.81 | 3,021,300 | — | — |
| 2019-08-08 | $7.48 | $8.08 | 4,159,800 | — | — |
| 2019-08-07 | $7.15 | $7.73 | 6,091,700 | — | — |
| 2019-08-06 | $7.30 | $7.89 | 4,866,100 | — | — |
| 2019-08-05 | $7.64 | $8.25 | 6,052,700 | — | — |
| 2019-08-02 | $7.09 | $7.66 | 2,953,600 | — | — |
| 2019-08-01 | $7.11 | $7.68 | 4,078,800 | — | — |
| 2019-07-31 | $6.55 | $7.08 | 3,976,100 | — | — |
| 2019-07-30 | $6.81 | $7.36 | 2,837,100 | — | — |
| 2019-07-29 | $6.67 | $7.21 | 3,114,400 | — | — |
| 2019-07-26 | $6.63 | $7.16 | 2,084,300 | — | — |
| 2019-07-25 | $6.64 | $7.17 | 2,482,900 | — | — |
| 2019-07-24 | $6.76 | $7.30 | 2,154,100 | — | — |
| 2019-07-23 | $6.65 | $7.19 | 2,861,000 | — | — |
| 2019-07-22 | $6.71 | $7.25 | 1,911,200 | — | — |
| 2019-07-19 | $6.75 | $7.29 | 2,849,900 | — | — |
| 2019-07-18 | $6.65 | $7.19 | 4,509,700 | — | — |
| 2019-07-17 | $6.54 | $7.07 | 2,739,600 | — | — |
| 2019-07-16 | $6.24 | $6.74 | 1,853,500 | — | — |
| 2019-07-15 | $6.22 | $6.72 | 1,623,100 | — | — |
| 2019-07-12 | $6.21 | $6.71 | 1,269,600 | — | — |
| 2019-07-11 | $6.24 | $6.74 | 2,604,800 | — | — |
| 2019-07-10 | $6.29 | $6.80 | 2,058,600 | — | — |
| 2019-07-09 | $6.05 | $6.54 | 1,488,000 | — | — |
| 2019-07-08 | $6.02 | $6.50 | 1,440,800 | — | — |
| 2019-07-05 | $5.99 | $6.47 | 2,300,400 | — | — |
| 2019-07-03 | $6.08 | $6.57 | 1,547,100 | — | — |
| 2019-07-02 | $6.00 | $6.48 | 2,743,100 | — | — |
| 2019-07-01 | $5.84 | $6.31 | 3,110,000 | — | — |
| 2019-06-28 | $6.05 | $6.54 | 3,429,000 | — | — |
| 2019-06-27 | $6.02 | $6.50 | 2,852,400 | — | — |
| 2019-06-26 | $6.08 | $6.57 | 2,774,000 | — | — |
| 2019-06-25 | $6.16 | $6.66 | 4,730,600 | — | — |
| 2019-06-24 | $6.20 | $6.70 | 3,924,500 | — | — |
| 2019-06-21 | $6.01 | $6.49 | 5,841,100 | — | — |
| 2019-06-20 | $6.01 | $6.49 | 4,258,300 | — | — |
| 2019-06-19 | $5.62 | $6.07 | 3,113,500 | — | — |
| 2019-06-18 | $5.46 | $5.90 | 3,387,500 | — | — |
| 2019-06-17 | $5.54 | $5.99 | 2,470,500 | — | — |
| 2019-06-14 | $5.41 | $5.85 | 3,933,200 | — | — |
| 2019-06-13 | $5.36 | $5.79 | 2,798,800 | — | — |
| 2019-06-12 | $5.16 | $5.56 | 1,933,600 | — | — |
| 2019-06-11 | $5.25 | $5.66 | 2,376,900 | — | — |
| 2019-06-10 | $5.26 | $5.67 | 2,738,300 | — | — |
| 2019-06-07 | $5.19 | $5.60 | 1,900,000 | — | — |
| 2019-06-06 | $5.29 | $5.70 | 2,461,700 | — | — |
| 2019-06-05 | $5.19 | $5.60 | 2,022,400 | — | — |
| 2019-06-04 | $5.19 | $5.60 | 4,013,200 | — | — |
| 2019-06-03 | $5.21 | $5.62 | 3,556,300 | — | — |
| 2019-05-31 | $4.87 | $5.25 | 2,013,200 | — | — |
| 2019-05-30 | $4.63 | $4.99 | 1,126,900 | — | — |
| 2019-05-29 | $4.44 | $4.79 | 881,800 | — | — |
| 2019-05-28 | $4.46 | $4.81 | 1,448,100 | — | — |
| 2019-05-24 | $4.53 | $4.89 | 1,068,600 | — | — |
| 2019-05-23 | $4.44 | $4.79 | 1,272,900 | — | — |
| 2019-05-22 | $4.46 | $4.81 | 1,344,000 | — | — |
| 2019-05-21 | $4.55 | $4.91 | 1,222,000 | — | — |
| 2019-05-20 | $4.61 | $4.97 | 1,138,200 | — | — |
| 2019-05-17 | $4.58 | $4.94 | 1,730,300 | — | — |
| 2019-05-16 | $4.57 | $4.93 | 1,760,800 | — | — |
| 2019-05-15 | $4.68 | $5.05 | 1,257,700 | — | — |
| 2019-05-14 | $4.71 | $5.08 | 1,795,000 | — | — |
| 2019-05-13 | $4.75 | $5.12 | 3,061,300 | — | — |
| 2019-05-10 | $4.44 | $4.79 | 2,922,000 | — | — |
| 2019-05-09 | $4.58 | $4.94 | 2,517,900 | — | — |
| 2019-05-08 | $4.46 | $4.81 | 1,548,900 | — | — |
| 2019-05-07 | $4.57 | $4.93 | 3,331,500 | — | — |
| 2019-05-06 | $4.44 | $4.79 | 1,471,800 | — | — |
| 2019-05-03 | $4.34 | $4.68 | 1,842,600 | — | — |
| 2019-05-02 | $4.32 | $4.66 | 4,455,500 | — | — |
| 2019-05-01 | $4.55 | $4.91 | 1,849,200 | — | — |
| 2019-04-30 | $4.65 | $5.01 | 1,295,200 | — | — |
| 2019-04-29 | $4.62 | $4.98 | 1,526,900 | — | — |
| 2019-04-26 | $4.78 | $5.15 | 1,141,700 | — | — |
| 2019-04-25 | $4.59 | $4.95 | 1,805,600 | — | — |
| 2019-04-24 | $4.65 | $5.01 | 1,688,300 | — | — |
| 2019-04-23 | $4.59 | $4.95 | 1,428,600 | — | — |
| 2019-04-22 | $4.62 | $4.98 | 1,681,200 | — | — |
| 2019-04-18 | $4.70 | $5.07 | 1,581,900 | — | — |
| 2019-04-17 | $4.76 | $5.13 | 3,044,400 | — | — |
| 2019-04-16 | $4.72 | $5.09 | 2,796,300 | — | — |
| 2019-04-15 | $4.92 | $5.31 | 1,182,400 | — | — |
| 2019-04-12 | $4.98 | $5.37 | 1,112,300 | — | — |
| 2019-04-11 | $5.00 | $5.39 | 1,446,500 | — | — |
| 2019-04-10 | $5.12 | $5.52 | 1,469,700 | — | — |
| 2019-04-09 | $5.18 | $5.59 | 1,357,000 | — | — |
| 2019-04-08 | $5.11 | $5.51 | 1,252,900 | — | — |
| 2019-04-05 | $5.02 | $5.41 | 1,113,500 | — | — |
| 2019-04-04 | $5.05 | $5.45 | 2,379,200 | — | — |
| 2019-04-03 | $4.84 | $5.22 | 2,221,800 | — | — |
| 2019-04-02 | $4.93 | $5.32 | 1,335,200 | — | — |
| 2019-04-01 | $4.92 | $5.31 | 2,360,700 | — | — |
| 2019-03-29 | $5.08 | $5.48 | 1,571,900 | — | — |
| 2019-03-28 | $5.13 | $5.53 | 2,848,400 | — | — |
| 2019-03-27 | $5.36 | $5.78 | 2,220,900 | — | — |
| 2019-03-26 | $5.44 | $5.87 | 1,791,600 | — | — |
| 2019-03-25 | $5.36 | $5.78 | 2,990,400 | — | — |
| 2019-03-22 | $5.24 | $5.65 | 1,742,300 | — | — |
| 2019-03-21 | $5.25 | $5.66 | 2,559,000 | — | — |
| 2019-03-20 | $5.29 | $5.70 | 2,506,300 | — | — |
| 2019-03-19 | $5.05 | $5.45 | 2,391,700 | — | — |
| 2019-03-18 | $5.02 | $5.41 | 2,113,700 | — | — |
| 2019-03-15 | $5.01 | $5.40 | 4,512,700 | — | — |
| 2019-03-14 | $5.04 | $5.44 | 1,474,600 | — | — |
| 2019-03-13 | $5.33 | $5.74 | 2,354,500 | — | — |
| 2019-03-12 | $5.23 | $5.63 | 1,845,100 | — | — |
| 2019-03-11 | $4.96 | $5.34 | 1,689,600 | — | — |
| 2019-03-08 | $5.06 | $5.45 | 2,528,500 | — | — |
| 2019-03-07 | $4.74 | $5.10 | 1,701,300 | — | — |
| 2019-03-06 | $4.69 | $5.05 | 1,179,000 | — | — |
| 2019-03-05 | $4.81 | $5.18 | 1,328,400 | — | — |
| 2019-03-04 | $4.82 | $5.19 | 1,595,600 | — | — |
| 2019-03-01 | $4.82 | $5.19 | 2,232,900 | — | — |
| 2019-02-28 | $4.84 | $5.21 | 1,353,800 | — | — |
| 2019-02-27 | $4.84 | $5.21 | 1,080,900 | — | — |
| 2019-02-26 | $4.92 | $5.30 | 1,557,000 | — | — |
| 2019-02-25 | $4.87 | $5.24 | 2,704,100 | — | — |
| 2019-02-22 | $4.93 | $5.31 | 1,896,000 | — | — |
| 2019-02-21 | $4.82 | $5.19 | 3,513,100 | — | — |
| 2019-02-20 | $4.88 | $5.25 | 3,994,800 | — | — |
| 2019-02-19 | $4.81 | $5.18 | 3,290,000 | — | — |
| 2019-02-15 | $4.54 | $4.89 | 1,639,500 | — | — |
| 2019-02-14 | $4.54 | $4.89 | 1,394,600 | — | — |
| 2019-02-13 | $4.42 | $4.76 | 1,857,700 | — | — |
| 2019-02-12 | $4.42 | $4.76 | 1,007,300 | — | — |
| 2019-02-11 | $4.39 | $4.73 | 1,479,600 | — | — |
| 2019-02-08 | $4.41 | $4.75 | 1,230,200 | — | — |
| 2019-02-07 | $4.30 | $4.63 | 1,916,200 | — | — |
| 2019-02-06 | $4.40 | $4.74 | 2,913,400 | — | — |
| 2019-02-05 | $4.44 | $4.78 | 1,544,500 | — | — |
| 2019-02-04 | $4.43 | $4.77 | 1,124,300 | — | — |
| 2019-02-01 | $4.44 | $4.78 | 1,566,700 | — | — |
| 2019-01-31 | $4.46 | $4.80 | 1,784,700 | — | — |
| 2019-01-30 | $4.43 | $4.77 | 2,451,000 | — | — |
| 2019-01-29 | $4.40 | $4.74 | 2,459,300 | — | — |
| 2019-01-28 | $4.26 | $4.59 | 4,351,800 | — | — |
| 2019-01-25 | $4.03 | $4.34 | 2,766,600 | — | — |
| 2019-01-24 | $3.87 | $4.17 | 1,337,700 | — | — |
| 2019-01-23 | $3.88 | $4.18 | 1,321,200 | — | — |
| 2019-01-22 | $3.96 | $4.26 | 3,666,300 | — | — |
| 2019-01-18 | $3.83 | $4.12 | 2,568,700 | — | — |
| 2019-01-17 | $4.06 | $4.37 | 2,216,700 | — | — |
| 2019-01-16 | $4.10 | $4.41 | 3,541,200 | — | — |
| 2019-01-15 | $3.92 | $4.22 | 3,425,500 | — | — |
| 2019-01-14 | $3.81 | $4.10 | 2,303,700 | — | — |
| 2019-01-11 | $3.84 | $4.13 | 3,194,800 | — | — |
| 2019-01-10 | $3.81 | $4.10 | 2,658,900 | — | — |
| 2019-01-09 | $3.89 | $4.19 | 1,957,300 | — | — |
| 2019-01-08 | $3.82 | $4.11 | 1,705,300 | — | — |
| 2019-01-07 | $3.79 | $4.08 | 2,894,400 | — | — |
| 2019-01-04 | $3.79 | $4.08 | 2,665,400 | — | — |
| 2019-01-03 | $3.85 | $4.14 | 1,803,900 | — | — |
| 2019-01-02 | $3.77 | $4.06 | 2,108,800 | — | — |