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
- 1999-06-30 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 | $6.51 | $6.51 | 154,000 | — | — |
| 2019-12-30 | $6.15 | $6.15 | 48,200 | — | — |
| 2019-12-27 | $6.11 | $6.11 | 51,500 | — | — |
| 2019-12-26 | $6.11 | $6.11 | 34,300 | — | — |
| 2019-12-24 | $6.14 | $6.14 | 39,100 | — | — |
| 2019-12-23 | $6.15 | $6.15 | 167,400 | — | — |
| 2019-12-20 | $6.11 | $6.11 | 215,700 | — | — |
| 2019-12-19 | $6.11 | $6.11 | 375,400 | — | — |
| 2019-12-18 | $5.99 | $5.99 | 208,800 | — | — |
| 2019-12-17 | $5.97 | $5.97 | 91,500 | — | — |
| 2019-12-16 | $5.99 | $5.99 | 131,200 | — | — |
| 2019-12-13 | $6.07 | $6.07 | 69,200 | — | — |
| 2019-12-12 | $6.03 | $6.03 | 83,600 | — | — |
| 2019-12-11 | $5.95 | $5.95 | 50,000 | — | — |
| 2019-12-10 | $5.96 | $5.96 | 47,000 | — | — |
| 2019-12-09 | $5.94 | $5.94 | 50,800 | — | — |
| 2019-12-06 | $5.92 | $5.92 | 67,600 | — | — |
| 2019-12-05 | $5.92 | $5.92 | 63,600 | — | — |
| 2019-12-04 | $6.03 | $6.03 | 129,200 | — | — |
| 2019-12-03 | $6.01 | $6.01 | 52,700 | — | — |
| 2019-12-02 | $6.00 | $6.00 | 116,300 | — | — |
| 2019-11-29 | $6.03 | $6.03 | 4,200 | — | — |
| 2019-11-27 | $6.09 | $6.09 | 261,400 | — | — |
| 2019-11-26 | $6.00 | $6.00 | 38,200 | — | — |
| 2019-11-25 | $5.99 | $5.99 | 45,800 | — | — |
| 2019-11-22 | $5.91 | $5.91 | 19,000 | — | — |
| 2019-11-21 | $5.84 | $5.84 | 65,100 | — | — |
| 2019-11-20 | $5.65 | $5.65 | 153,800 | — | — |
| 2019-11-19 | $5.64 | $5.64 | 68,800 | — | — |
| 2019-11-18 | $5.63 | $5.63 | 139,700 | — | — |
| 2019-11-15 | $5.80 | $5.80 | 102,100 | — | — |
| 2019-11-14 | $5.78 | $5.78 | 34,300 | — | — |
| 2019-11-13 | $5.85 | $5.85 | 61,900 | — | — |
| 2019-11-12 | $5.96 | $5.96 | 37,800 | — | — |
| 2019-11-11 | $6.04 | $6.04 | 80,200 | — | — |
| 2019-11-08 | $6.07 | $6.07 | 70,800 | — | — |
| 2019-11-07 | $6.10 | $6.10 | 51,600 | — | — |
| 2019-11-06 | $6.20 | $6.20 | 155,300 | — | — |
| 2019-11-05 | $5.87 | $5.87 | 94,000 | — | — |
| 2019-11-04 | $5.96 | $5.96 | 64,100 | — | — |
| 2019-11-01 | $5.92 | $5.92 | 77,300 | — | — |
| 2019-10-31 | $5.92 | $5.92 | 64,200 | — | — |
| 2019-10-30 | $5.89 | $5.89 | 201,400 | — | — |
| 2019-10-29 | $6.06 | $6.06 | 27,700 | — | — |
| 2019-10-28 | $6.10 | $6.10 | 39,300 | — | — |
| 2019-10-25 | $6.20 | $6.20 | 20,500 | — | — |
| 2019-10-24 | $6.25 | $6.25 | 42,200 | — | — |
| 2019-10-23 | $6.26 | $6.26 | 98,400 | — | — |
| 2019-10-22 | $6.48 | $6.48 | 328,600 | — | — |
| 2019-10-21 | $6.05 | $6.05 | 36,200 | — | — |
| 2019-10-18 | $6.02 | $6.02 | 8,100 | — | — |
| 2019-10-17 | $6.02 | $6.02 | 27,700 | — | — |
| 2019-10-16 | $6.01 | $6.01 | 37,900 | — | — |
| 2019-10-15 | $6.20 | $6.20 | 14,900 | — | — |
| 2019-10-14 | $6.07 | $6.07 | 16,400 | — | — |
| 2019-10-11 | $6.10 | $6.10 | 1,953,200 | — | — |
| 2019-10-10 | $6.13 | $6.13 | 23,800 | — | — |
| 2019-10-09 | $6.30 | $6.30 | 17,600 | — | — |
| 2019-10-08 | $6.30 | $6.30 | 213,800 | — | — |
| 2019-10-07 | $6.51 | $6.51 | 108,300 | — | — |
| 2019-10-04 | $6.23 | $6.23 | 37,400 | — | — |
| 2019-10-03 | $5.60 | $5.60 | 2,200 | — | — |
| 2019-10-02 | $5.40 | $5.40 | 63,100 | — | — |
| 2019-10-01 | $5.57 | $5.57 | 27,400 | — | — |
| 2019-09-30 | $5.47 | $5.47 | 11,300 | — | — |
| 2019-09-27 | $5.47 | $5.47 | 14,200 | — | — |
| 2019-09-26 | $5.52 | $5.52 | 13,300 | — | — |
| 2019-09-25 | $5.57 | $5.57 | 9,800 | — | — |
| 2019-09-24 | $5.70 | $5.70 | 31,600 | — | — |
| 2019-09-23 | $5.45 | $5.45 | 19,900 | — | — |
| 2019-09-20 | $5.51 | $5.51 | 33,600 | — | — |
| 2019-09-19 | $5.72 | $5.72 | 18,100 | — | — |
| 2019-09-18 | $5.70 | $5.70 | 11,900 | — | — |
| 2019-09-17 | $5.66 | $5.66 | 5,900 | — | — |
| 2019-09-16 | $5.84 | $5.84 | 6,100 | — | — |
| 2019-09-13 | $5.89 | $5.89 | 39,300 | — | — |
| 2019-09-12 | $5.41 | $5.41 | 7,800 | — | — |
| 2019-09-11 | $5.45 | $5.45 | 5,200 | — | — |
| 2019-09-10 | $5.48 | $5.48 | 22,800 | — | — |
| 2019-09-09 | $5.42 | $5.42 | 12,300 | — | — |
| 2019-09-06 | $5.34 | $5.34 | 24,600 | — | — |
| 2019-09-05 | $5.30 | $5.30 | 48,000 | — | — |
| 2019-09-04 | $5.51 | $5.51 | 28,100 | — | — |
| 2019-09-03 | $5.44 | $5.44 | 8,500 | — | — |
| 2019-08-30 | $5.41 | $5.41 | 161,300 | — | — |
| 2019-08-29 | $4.78 | $4.78 | 15,000 | — | — |
| 2019-08-28 | $5.00 | $5.00 | 20,800 | — | — |
| 2019-08-27 | $4.98 | $4.98 | 15,900 | — | — |
| 2019-08-26 | $5.18 | $5.18 | 22,100 | — | — |
| 2019-08-23 | $5.28 | $5.28 | 2,500 | — | — |
| 2019-08-22 | $5.34 | $5.34 | 13,000 | — | — |
| 2019-08-21 | $5.26 | $5.26 | 9,300 | — | — |
| 2019-08-20 | $5.21 | $5.21 | 28,300 | — | — |
| 2019-08-19 | $5.48 | $5.48 | 33,500 | — | — |
| 2019-08-16 | $5.57 | $5.57 | 18,500 | — | — |
| 2019-08-15 | $5.67 | $5.67 | 36,900 | — | — |
| 2019-08-14 | $5.51 | $5.51 | 24,200 | — | — |
| 2019-08-13 | $5.75 | $5.75 | 5,800 | — | — |
| 2019-08-12 | $5.79 | $5.79 | 11,900 | — | — |
| 2019-08-09 | $5.96 | $5.96 | 10,700 | — | — |
| 2019-08-08 | $5.92 | $5.92 | 8,000 | — | — |
| 2019-08-07 | $5.98 | $5.98 | 17,600 | — | — |
| 2019-08-06 | $6.15 | $6.15 | 36,600 | — | — |
| 2019-08-05 | $6.14 | $6.14 | 18,200 | — | — |
| 2019-08-02 | $6.27 | $6.27 | 13,800 | — | — |
| 2019-08-01 | $6.12 | $6.12 | 15,600 | — | — |
| 2019-07-31 | $6.13 | $6.13 | 25,900 | — | — |
| 2019-07-30 | $6.26 | $6.26 | 48,500 | — | — |
| 2019-07-29 | $6.05 | $6.05 | 130,000 | — | — |
| 2019-07-26 | $6.00 | $6.00 | 4,300 | — | — |
| 2019-07-25 | $5.91 | $5.91 | 27,600 | — | — |
| 2019-07-24 | $5.87 | $5.87 | 65,700 | — | — |
| 2019-07-23 | $6.03 | $6.03 | 3,100 | — | — |
| 2019-07-22 | $6.05 | $6.05 | 31,600 | — | — |
| 2019-07-19 | $6.05 | $6.05 | 13,600 | — | — |
| 2019-07-18 | $6.05 | $6.05 | 9,700 | — | — |
| 2019-07-17 | $5.97 | $5.97 | 29,100 | — | — |
| 2019-07-16 | $6.11 | $6.11 | 316,400 | — | — |
| 2019-07-15 | $5.97 | $5.97 | 24,400 | — | — |
| 2019-07-12 | $5.79 | $5.79 | 21,600 | — | — |
| 2019-07-11 | $5.75 | $5.75 | 42,100 | — | — |
| 2019-07-10 | $5.67 | $5.67 | 17,900 | — | — |
| 2019-07-09 | $5.70 | $5.70 | 24,700 | — | — |
| 2019-07-08 | $5.66 | $5.66 | 9,600 | — | — |
| 2019-07-05 | $5.69 | $5.69 | 10,400 | — | — |
| 2019-07-03 | $5.71 | $5.71 | 5,500 | — | — |
| 2019-07-02 | $5.73 | $5.73 | 3,200 | — | — |
| 2019-07-01 | $5.74 | $5.74 | 101,200 | — | — |
| 2019-06-28 | $5.88 | $5.88 | 33,100 | — | — |
| 2019-06-27 | $5.75 | $5.75 | 8,000 | — | — |
| 2019-06-26 | $5.62 | $5.62 | 32,800 | — | — |
| 2019-06-25 | $5.64 | $5.64 | 42,700 | — | — |
| 2019-06-24 | $5.65 | $5.65 | 11,800 | — | — |
| 2019-06-21 | $5.82 | $5.82 | 49,500 | — | — |
| 2019-06-20 | $5.63 | $5.63 | 28,200 | — | — |
| 2019-06-19 | $5.56 | $5.56 | 8,600 | — | — |
| 2019-06-18 | $5.51 | $5.51 | 29,500 | — | — |
| 2019-06-17 | $5.50 | $5.50 | 5,000 | — | — |
| 2019-06-14 | $5.46 | $5.46 | 58,200 | — | — |
| 2019-06-13 | $5.36 | $5.36 | 3,700 | — | — |
| 2019-06-12 | $5.47 | $5.47 | 5,400 | — | — |
| 2019-06-11 | $5.38 | $5.38 | 11,800 | — | — |
| 2019-06-10 | $5.29 | $5.29 | 6,500 | — | — |
| 2019-06-07 | $5.24 | $5.24 | 9,500 | — | — |
| 2019-06-06 | $5.20 | $5.20 | 5,800 | — | — |
| 2019-06-05 | $5.29 | $5.29 | 91,200 | — | — |
| 2019-06-04 | $5.06 | $5.06 | 117,800 | — | — |
| 2019-06-03 | $5.00 | $5.00 | 177,500 | — | — |
| 2019-05-31 | $4.89 | $4.89 | 71,100 | — | — |
| 2019-05-30 | $4.90 | $4.90 | 75,700 | — | — |
| 2019-05-29 | $4.83 | $4.83 | 42,100 | — | — |
| 2019-05-28 | $4.92 | $4.92 | 57,800 | — | — |
| 2019-05-24 | $4.96 | $4.96 | 74,700 | — | — |
| 2019-05-23 | $4.97 | $4.97 | 80,600 | — | — |
| 2019-05-22 | $5.02 | $5.02 | 30,600 | — | — |
| 2019-05-21 | $5.04 | $5.04 | 12,100 | — | — |
| 2019-05-20 | $5.00 | $5.00 | 13,500 | — | — |
| 2019-05-17 | $5.10 | $5.10 | 54,600 | — | — |
| 2019-05-16 | $5.09 | $5.09 | 8,700 | — | — |
| 2019-05-15 | $5.05 | $5.05 | 18,200 | — | — |
| 2019-05-14 | $5.04 | $5.04 | 21,200 | — | — |
| 2019-05-13 | $5.12 | $5.12 | 24,300 | — | — |
| 2019-05-10 | $5.38 | $5.38 | 8,300 | — | — |
| 2019-05-09 | $5.50 | $5.50 | 29,400 | — | — |
| 2019-05-08 | $5.61 | $5.61 | 7,100 | — | — |
| 2019-05-07 | $5.53 | $5.53 | 10,900 | — | — |
| 2019-05-06 | $5.65 | $5.65 | 53,100 | — | — |
| 2019-05-03 | $5.79 | $5.79 | 27,400 | — | — |
| 2019-05-02 | $5.59 | $5.59 | 10,100 | — | — |
| 2019-05-01 | $5.65 | $5.65 | 28,500 | — | — |
| 2019-04-30 | $5.61 | $5.61 | 86,500 | — | — |
| 2019-04-29 | $5.64 | $5.64 | 67,700 | — | — |
| 2019-04-26 | $5.59 | $5.59 | 92,200 | — | — |
| 2019-04-25 | $5.60 | $5.60 | 5,700 | — | — |
| 2019-04-24 | $5.57 | $5.57 | 5,000 | — | — |
| 2019-04-23 | $5.62 | $5.62 | 61,000 | — | — |
| 2019-04-22 | $5.68 | $5.68 | 80,800 | — | — |
| 2019-04-18 | $5.70 | $5.70 | 181,100 | — | — |
| 2019-04-17 | $5.73 | $5.73 | 116,600 | — | — |
| 2019-04-16 | $5.71 | $5.71 | 11,700 | — | — |
| 2019-04-15 | $5.80 | $5.80 | 23,000 | — | — |
| 2019-04-12 | $5.71 | $5.71 | 17,000 | — | — |
| 2019-04-11 | $5.69 | $5.69 | 52,000 | — | — |
| 2019-04-10 | $5.62 | $5.62 | 16,500 | — | — |
| 2019-04-09 | $5.60 | $5.60 | 11,400 | — | — |
| 2019-04-08 | $5.61 | $5.61 | 30,700 | — | — |
| 2019-04-05 | $5.75 | $5.75 | 16,400 | — | — |
| 2019-04-04 | $5.80 | $5.80 | 62,400 | — | — |
| 2019-04-03 | $5.70 | $5.70 | 24,600 | — | — |
| 2019-04-02 | $5.78 | $5.78 | 12,000 | — | — |
| 2019-04-01 | $5.75 | $5.75 | 81,600 | — | — |
| 2019-03-29 | $5.93 | $5.93 | 14,600 | — | — |
| 2019-03-28 | $6.00 | $6.00 | 22,900 | — | — |
| 2019-03-27 | $5.95 | $5.95 | 182,200 | — | — |
| 2019-03-26 | $5.91 | $5.91 | 128,900 | — | — |
| 2019-03-25 | $5.97 | $5.97 | 124,400 | — | — |
| 2019-03-22 | $5.82 | $5.82 | 47,200 | — | — |
| 2019-03-21 | $5.90 | $5.90 | 108,100 | — | — |
| 2019-03-20 | $5.80 | $5.80 | 78,000 | — | — |
| 2019-03-19 | $5.76 | $5.76 | 61,500 | — | — |
| 2019-03-18 | $5.95 | $5.95 | 129,500 | — | — |
| 2019-03-15 | $6.24 | $6.24 | 150,100 | — | — |
| 2019-03-14 | $6.08 | $6.08 | 409,700 | — | — |
| 2019-03-13 | $6.28 | $6.28 | 13,700 | — | — |
| 2019-03-12 | $6.24 | $6.24 | 19,600 | — | — |
| 2019-03-11 | $6.50 | $6.50 | 10,300 | — | — |
| 2019-03-08 | $6.28 | $6.28 | 13,100 | — | — |
| 2019-03-07 | $6.21 | $6.21 | 64,800 | — | — |
| 2019-03-06 | $6.68 | $6.68 | 11,300 | — | — |
| 2019-03-05 | $6.88 | $6.88 | 5,800 | — | — |
| 2019-03-04 | $6.85 | $6.85 | 20,000 | — | — |
| 2019-03-01 | $7.00 | $7.00 | 36,700 | — | — |
| 2019-02-28 | $7.15 | $7.15 | 16,900 | — | — |
| 2019-02-27 | $7.14 | $7.14 | 2,900 | — | — |
| 2019-02-26 | $7.00 | $7.00 | 10,300 | — | — |
| 2019-02-25 | $7.23 | $7.23 | 2,700 | — | — |
| 2019-02-22 | $7.23 | $7.23 | 2,700 | — | — |
| 2019-02-21 | $7.10 | $7.10 | 6,600 | — | — |
| 2019-02-20 | $6.91 | $6.91 | 9,000 | — | — |
| 2019-02-19 | $7.24 | $7.24 | 18,200 | — | — |
| 2019-02-15 | $6.81 | $6.81 | 20,300 | — | — |
| 2019-02-14 | $6.42 | $6.42 | 32,400 | — | — |
| 2019-02-13 | $6.42 | $6.42 | 24,200 | — | — |
| 2019-02-12 | $6.42 | $6.42 | 20,000 | — | — |
| 2019-02-11 | $6.31 | $6.31 | 13,200 | — | — |
| 2019-02-08 | $6.04 | $6.04 | 7,100 | — | — |
| 2019-02-07 | $6.08 | $6.08 | 9,500 | — | — |
| 2019-02-06 | $6.03 | $6.03 | 5,000 | — | — |
| 2019-02-05 | $6.04 | $6.04 | 15,700 | — | — |
| 2019-02-04 | $6.05 | $6.05 | 18,000 | — | — |
| 2019-02-01 | $6.02 | $6.02 | 14,900 | — | — |
| 2019-01-31 | $6.05 | $6.05 | 108,700 | — | — |
| 2019-01-30 | $6.08 | $6.08 | 23,700 | — | — |
| 2019-01-29 | $5.97 | $5.97 | 7,900 | — | — |
| 2019-01-28 | $5.98 | $5.98 | 144,200 | — | — |
| 2019-01-25 | $6.00 | $6.00 | 47,300 | — | — |
| 2019-01-24 | $5.95 | $5.95 | 16,200 | — | — |
| 2019-01-23 | $5.95 | $5.95 | 14,800 | — | — |
| 2019-01-22 | $5.95 | $5.95 | 124,400 | — | — |
| 2019-01-18 | $6.00 | $6.00 | 53,300 | — | — |
| 2019-01-17 | $6.00 | $6.00 | 40,100 | — | — |
| 2019-01-16 | $6.03 | $6.03 | 18,300 | — | — |
| 2019-01-15 | $6.07 | $6.07 | 21,900 | — | — |
| 2019-01-14 | $6.02 | $6.02 | 26,800 | — | — |
| 2019-01-11 | $6.09 | $6.09 | 27,800 | — | — |
| 2019-01-10 | $5.87 | $5.87 | 33,800 | — | — |
| 2019-01-09 | $6.02 | $6.02 | 17,700 | — | — |
| 2019-01-08 | $6.04 | $6.04 | 246,900 | — | — |
| 2019-01-07 | $6.00 | $6.00 | 40,200 | — | — |
| 2019-01-04 | $5.80 | $5.80 | 67,500 | — | — |
| 2019-01-03 | $5.83 | $5.83 | 128,300 | — | — |
| 2019-01-02 | $5.83 | $5.83 | 93,000 | — | — |