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
- 2006-07-06 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 | $7.13 | $7.13 | 2,440,900 | — | — |
| 2019-12-30 | $7.01 | $7.01 | 3,989,300 | — | — |
| 2019-12-27 | $7.40 | $7.40 | 4,056,000 | — | — |
| 2019-12-26 | $8.08 | $8.08 | 1,603,400 | — | — |
| 2019-12-24 | $7.88 | $7.88 | 712,400 | — | — |
| 2019-12-23 | $7.75 | $7.75 | 1,657,700 | — | — |
| 2019-12-20 | $7.56 | $7.56 | 2,792,500 | — | — |
| 2019-12-19 | $7.60 | $7.60 | 2,570,800 | — | — |
| 2019-12-18 | $7.80 | $7.80 | 2,361,200 | — | — |
| 2019-12-17 | $7.88 | $7.88 | 2,542,500 | — | — |
| 2019-12-16 | $7.60 | $7.60 | 2,036,700 | — | — |
| 2019-12-13 | $7.34 | $7.34 | 2,298,200 | — | — |
| 2019-12-12 | $7.62 | $7.62 | 4,966,300 | — | — |
| 2019-12-11 | $8.12 | $8.12 | 1,318,600 | — | — |
| 2019-12-10 | $8.27 | $8.27 | 1,484,200 | — | — |
| 2019-12-09 | $8.37 | $8.37 | 1,804,500 | — | — |
| 2019-12-06 | $8.35 | $8.35 | 1,387,900 | — | — |
| 2019-12-05 | $8.30 | $8.30 | 1,264,600 | — | — |
| 2019-12-04 | $8.26 | $8.26 | 1,883,200 | — | — |
| 2019-12-03 | $8.26 | $8.26 | 4,912,400 | — | — |
| 2019-12-02 | $8.54 | $8.54 | 3,527,900 | — | — |
| 2019-11-29 | $8.88 | $8.88 | 2,465,400 | — | — |
| 2019-11-27 | $8.63 | $8.63 | 2,520,800 | — | — |
| 2019-11-26 | $8.24 | $8.24 | 2,613,200 | — | — |
| 2019-11-25 | $8.08 | $8.08 | 2,430,800 | — | — |
| 2019-11-22 | $8.37 | $8.37 | 1,579,500 | — | — |
| 2019-11-21 | $8.43 | $8.43 | 1,347,700 | — | — |
| 2019-11-20 | $8.40 | $8.40 | 2,394,200 | — | — |
| 2019-11-19 | $8.39 | $8.39 | 2,563,200 | — | — |
| 2019-11-18 | $8.21 | $8.21 | 2,635,500 | — | — |
| 2019-11-15 | $7.96 | $7.96 | 2,439,800 | — | — |
| 2019-11-14 | $8.07 | $8.07 | 2,425,400 | — | — |
| 2019-11-13 | $8.21 | $8.21 | 3,196,000 | — | — |
| 2019-11-12 | $8.29 | $8.29 | 7,003,200 | — | — |
| 2019-11-11 | $7.33 | $7.33 | 2,818,200 | — | — |
| 2019-11-08 | $7.07 | $7.07 | 1,932,700 | — | — |
| 2019-11-07 | $6.86 | $6.86 | 1,622,300 | — | — |
| 2019-11-06 | $6.88 | $6.88 | 1,185,500 | — | — |
| 2019-11-05 | $6.83 | $6.83 | 4,372,100 | — | — |
| 2019-11-04 | $7.11 | $7.11 | 1,860,300 | — | — |
| 2019-11-01 | $7.04 | $7.04 | 1,406,700 | — | — |
| 2019-10-31 | $6.99 | $6.99 | 2,129,400 | — | — |
| 2019-10-30 | $7.20 | $7.20 | 2,938,400 | — | — |
| 2019-10-29 | $7.52 | $7.52 | 2,091,300 | — | — |
| 2019-10-28 | $7.52 | $7.52 | 1,737,200 | — | — |
| 2019-10-25 | $7.23 | $7.23 | 1,324,400 | — | — |
| 2019-10-24 | $7.20 | $7.20 | 2,282,800 | — | — |
| 2019-10-23 | $6.98 | $6.98 | 1,607,700 | — | — |
| 2019-10-22 | $6.79 | $6.79 | 2,247,100 | — | — |
| 2019-10-21 | $6.76 | $6.76 | 1,440,000 | — | — |
| 2019-10-18 | $6.56 | $6.56 | 1,191,000 | — | — |
| 2019-10-17 | $6.59 | $6.59 | 1,110,800 | — | — |
| 2019-10-16 | $6.43 | $6.43 | 1,127,500 | — | — |
| 2019-10-15 | $6.60 | $6.60 | 1,084,100 | — | — |
| 2019-10-14 | $6.41 | $6.41 | 511,000 | — | — |
| 2019-10-11 | $6.42 | $6.42 | 1,124,400 | — | — |
| 2019-10-10 | $6.23 | $6.23 | 1,666,600 | — | — |
| 2019-10-09 | $6.30 | $6.30 | 778,400 | — | — |
| 2019-10-08 | $6.20 | $6.20 | 1,336,500 | — | — |
| 2019-10-07 | $6.40 | $6.40 | 1,323,700 | — | — |
| 2019-10-04 | $6.47 | $6.47 | 967,500 | — | — |
| 2019-10-03 | $6.31 | $6.31 | 1,198,300 | — | — |
| 2019-10-02 | $6.05 | $6.05 | 2,066,400 | — | — |
| 2019-10-01 | $6.36 | $6.36 | 1,552,300 | — | — |
| 2019-09-30 | $6.45 | $6.45 | 2,107,400 | — | — |
| 2019-09-27 | $6.26 | $6.26 | 3,202,400 | — | — |
| 2019-09-26 | $6.69 | $6.69 | 1,074,300 | — | — |
| 2019-09-25 | $6.79 | $6.79 | 1,673,800 | — | — |
| 2019-09-24 | $6.65 | $6.65 | 2,471,500 | — | — |
| 2019-09-23 | $7.11 | $7.11 | 2,101,100 | — | — |
| 2019-09-20 | $6.95 | $6.95 | 2,094,700 | — | — |
| 2019-09-19 | $6.77 | $6.77 | 1,243,900 | — | — |
| 2019-09-18 | $6.70 | $6.70 | 1,810,900 | — | — |
| 2019-09-17 | $6.94 | $6.94 | 1,480,100 | — | — |
| 2019-09-16 | $6.80 | $6.80 | 1,384,800 | — | — |
| 2019-09-13 | $6.66 | $6.66 | 1,059,900 | — | — |
| 2019-09-12 | $6.76 | $6.76 | 1,703,600 | — | — |
| 2019-09-11 | $6.70 | $6.70 | 2,327,900 | — | — |
| 2019-09-10 | $6.39 | $6.39 | 3,635,600 | — | — |
| 2019-09-09 | $6.81 | $6.81 | 5,164,200 | — | — |
| 2019-09-06 | $7.27 | $7.27 | 1,099,000 | — | — |
| 2019-09-05 | $7.47 | $7.47 | 1,890,800 | — | — |
| 2019-09-04 | $7.36 | $7.36 | 2,097,500 | — | — |
| 2019-09-03 | $7.40 | $7.40 | 1,973,100 | — | — |
| 2019-08-30 | $7.61 | $7.61 | 2,145,600 | — | — |
| 2019-08-29 | $7.53 | $7.53 | 3,363,000 | — | — |
| 2019-08-28 | $7.32 | $7.32 | 1,519,200 | — | — |
| 2019-08-27 | $7.22 | $7.22 | 2,700,000 | — | — |
| 2019-08-26 | $7.31 | $7.31 | 1,743,400 | — | — |
| 2019-08-23 | $7.22 | $7.22 | 3,303,200 | — | — |
| 2019-08-22 | $7.48 | $7.48 | 4,318,800 | — | — |
| 2019-08-21 | $7.47 | $7.47 | 5,604,300 | — | — |
| 2019-08-20 | $6.84 | $6.84 | 2,130,000 | — | — |
| 2019-08-19 | $6.59 | $6.59 | 2,158,900 | — | — |
| 2019-08-16 | $6.52 | $6.52 | 3,677,300 | — | — |
| 2019-08-15 | $5.95 | $5.95 | 4,164,400 | — | — |
| 2019-08-14 | $6.36 | $6.36 | 3,725,100 | — | — |
| 2019-08-13 | $6.89 | $6.89 | 3,448,700 | — | — |
| 2019-08-12 | $6.57 | $6.57 | 3,923,600 | — | — |
| 2019-08-09 | $6.33 | $6.33 | 4,505,300 | — | — |
| 2019-08-08 | $5.77 | $5.77 | 2,317,600 | — | — |
| 2019-08-07 | $5.58 | $5.58 | 1,178,000 | — | — |
| 2019-08-06 | $5.53 | $5.53 | 4,064,000 | — | — |
| 2019-08-05 | $5.66 | $5.66 | 3,104,900 | — | — |
| 2019-08-02 | $5.58 | $5.58 | 1,631,300 | — | — |
| 2019-08-01 | $5.58 | $5.58 | 1,896,300 | — | — |
| 2019-07-31 | $5.43 | $5.43 | 1,539,900 | — | — |
| 2019-07-30 | $5.58 | $5.58 | 1,937,600 | — | — |
| 2019-07-29 | $5.40 | $5.40 | 1,529,500 | — | — |
| 2019-07-26 | $5.22 | $5.22 | 700,200 | — | — |
| 2019-07-25 | $5.24 | $5.24 | 1,040,200 | — | — |
| 2019-07-24 | $5.46 | $5.46 | 1,813,000 | — | — |
| 2019-07-23 | $5.08 | $5.08 | 1,003,000 | — | — |
| 2019-07-22 | $4.94 | $4.94 | 2,680,500 | — | — |
| 2019-07-19 | $5.05 | $5.05 | 1,229,100 | — | — |
| 2019-07-18 | $5.21 | $5.21 | 884,000 | — | — |
| 2019-07-17 | $5.25 | $5.25 | 1,522,500 | — | — |
| 2019-07-16 | $5.27 | $5.27 | 2,235,300 | — | — |
| 2019-07-15 | $5.27 | $5.27 | 621,300 | — | — |
| 2019-07-12 | $5.21 | $5.21 | 1,213,000 | — | — |
| 2019-07-11 | $5.32 | $5.32 | 1,118,000 | — | — |
| 2019-07-10 | $5.19 | $5.19 | 896,200 | — | — |
| 2019-07-09 | $5.24 | $5.24 | 987,900 | — | — |
| 2019-07-08 | $5.21 | $5.21 | 1,286,400 | — | — |
| 2019-07-05 | $5.26 | $5.26 | 1,793,600 | — | — |
| 2019-07-03 | $5.35 | $5.35 | 1,427,900 | — | — |
| 2019-07-02 | $5.11 | $5.11 | 2,190,300 | — | — |
| 2019-07-01 | $5.15 | $5.15 | 2,429,300 | — | — |
| 2019-06-28 | $5.00 | $5.00 | 11,298,600 | — | — |
| 2019-06-27 | $5.06 | $5.06 | 3,054,300 | — | — |
| 2019-06-26 | $4.68 | $4.68 | 953,500 | — | — |
| 2019-06-25 | $4.56 | $4.56 | 1,327,900 | — | — |
| 2019-06-24 | $4.65 | $4.65 | 1,008,600 | — | — |
| 2019-06-21 | $4.73 | $4.73 | 1,079,800 | — | — |
| 2019-06-20 | $4.66 | $4.66 | 1,215,500 | — | — |
| 2019-06-19 | $4.73 | $4.73 | 1,751,600 | — | — |
| 2019-06-18 | $4.51 | $4.51 | 1,031,400 | — | — |
| 2019-06-17 | $4.50 | $4.50 | 1,237,300 | — | — |
| 2019-06-14 | $4.72 | $4.72 | 1,194,800 | — | — |
| 2019-06-13 | $4.69 | $4.69 | 1,152,500 | — | — |
| 2019-06-12 | $4.64 | $4.64 | 917,200 | — | — |
| 2019-06-11 | $4.40 | $4.40 | 1,202,300 | — | — |
| 2019-06-10 | $4.41 | $4.41 | 2,160,900 | — | — |
| 2019-06-07 | $4.75 | $4.75 | 2,172,500 | — | — |
| 2019-06-06 | $4.64 | $4.64 | 1,909,900 | — | — |
| 2019-06-05 | $4.64 | $4.64 | 3,853,900 | — | — |
| 2019-06-04 | $4.29 | $4.29 | 6,415,700 | — | — |
| 2019-06-03 | $3.68 | $3.68 | 1,144,300 | — | — |
| 2019-05-31 | $3.77 | $3.77 | 699,000 | — | — |
| 2019-05-30 | $3.79 | $3.79 | 1,075,000 | — | — |
| 2019-05-29 | $3.67 | $3.67 | 1,230,500 | — | — |
| 2019-05-28 | $3.84 | $3.84 | 584,800 | — | — |
| 2019-05-24 | $3.86 | $3.86 | 693,500 | — | — |
| 2019-05-23 | $3.94 | $3.94 | 616,100 | — | — |
| 2019-05-22 | $3.90 | $3.90 | 593,600 | — | — |
| 2019-05-21 | $3.88 | $3.88 | 1,007,200 | — | — |
| 2019-05-20 | $3.90 | $3.90 | 476,400 | — | — |
| 2019-05-17 | $3.96 | $3.96 | 577,700 | — | — |
| 2019-05-16 | $4.09 | $4.09 | 698,100 | — | — |
| 2019-05-15 | $4.06 | $4.06 | 948,800 | — | — |
| 2019-05-14 | $3.87 | $3.87 | 1,247,000 | — | — |
| 2019-05-13 | $3.75 | $3.75 | 636,600 | — | — |
| 2019-05-10 | $3.82 | $3.82 | 878,100 | — | — |
| 2019-05-09 | $3.80 | $3.80 | 888,600 | — | — |
| 2019-05-08 | $3.89 | $3.89 | 720,000 | — | — |
| 2019-05-07 | $3.95 | $3.95 | 780,400 | — | — |
| 2019-05-06 | $4.06 | $4.06 | 1,033,600 | — | — |
| 2019-05-03 | $4.07 | $4.07 | 1,252,900 | — | — |
| 2019-05-02 | $3.89 | $3.89 | 1,215,000 | — | — |
| 2019-05-01 | $3.97 | $3.97 | 2,267,400 | — | — |
| 2019-04-30 | $3.78 | $3.78 | 1,089,500 | — | — |
| 2019-04-29 | $3.65 | $3.65 | 1,116,800 | — | — |
| 2019-04-26 | $3.60 | $3.60 | 618,100 | — | — |
| 2019-04-25 | $3.57 | $3.57 | 348,300 | — | — |
| 2019-04-24 | $3.59 | $3.59 | 459,700 | — | — |
| 2019-04-23 | $3.56 | $3.56 | 628,300 | — | — |
| 2019-04-22 | $3.57 | $3.57 | 471,400 | — | — |
| 2019-04-18 | $3.43 | $3.43 | 577,600 | — | — |
| 2019-04-17 | $3.50 | $3.50 | 662,100 | — | — |
| 2019-04-16 | $3.57 | $3.57 | 1,180,600 | — | — |
| 2019-04-15 | $3.50 | $3.50 | 971,900 | — | — |
| 2019-04-12 | $3.49 | $3.49 | 902,100 | — | — |
| 2019-04-11 | $3.56 | $3.56 | 879,700 | — | — |
| 2019-04-10 | $3.66 | $3.66 | 853,700 | — | — |
| 2019-04-09 | $3.74 | $3.74 | 926,800 | — | — |
| 2019-04-08 | $3.85 | $3.85 | 2,232,400 | — | — |
| 2019-04-05 | $3.57 | $3.57 | 851,000 | — | — |
| 2019-04-04 | $3.63 | $3.63 | 1,382,800 | — | — |
| 2019-04-03 | $3.65 | $3.65 | 1,371,100 | — | — |
| 2019-04-02 | $3.72 | $3.72 | 1,402,900 | — | — |
| 2019-04-01 | $3.56 | $3.56 | 1,430,600 | — | — |
| 2019-03-29 | $3.50 | $3.50 | 2,492,300 | — | — |
| 2019-03-28 | $3.35 | $3.35 | 749,200 | — | — |
| 2019-03-27 | $3.29 | $3.29 | 911,900 | — | — |
| 2019-03-26 | $3.22 | $3.22 | 1,841,200 | — | — |
| 2019-03-25 | $3.09 | $3.09 | 3,180,600 | — | — |
| 2019-03-22 | $3.60 | $3.60 | 1,195,800 | — | — |
| 2019-03-21 | $3.77 | $3.77 | 1,378,500 | — | — |
| 2019-03-20 | $3.62 | $3.62 | 1,716,600 | — | — |
| 2019-03-19 | $3.55 | $3.55 | 4,513,800 | — | — |
| 2019-03-18 | $3.39 | $3.39 | 2,242,000 | — | — |
| 2019-03-15 | $3.06 | $3.06 | 1,160,100 | — | — |
| 2019-03-14 | $3.15 | $3.15 | 1,107,000 | — | — |
| 2019-03-13 | $3.11 | $3.11 | 1,067,800 | — | — |
| 2019-03-12 | $3.15 | $3.15 | 642,500 | — | — |
| 2019-03-11 | $3.05 | $3.05 | 690,400 | — | — |
| 2019-03-08 | $3.10 | $3.10 | 800,300 | — | — |
| 2019-03-07 | $3.15 | $3.15 | 552,400 | — | — |
| 2019-03-06 | $3.21 | $3.21 | 878,500 | — | — |
| 2019-03-05 | $3.28 | $3.28 | 666,100 | — | — |
| 2019-03-04 | $3.26 | $3.26 | 1,819,900 | — | — |
| 2019-03-01 | $3.27 | $3.27 | 1,313,500 | — | — |
| 2019-02-28 | $3.18 | $3.18 | 692,300 | — | — |
| 2019-02-27 | $3.20 | $3.20 | 922,800 | — | — |
| 2019-02-26 | $3.20 | $3.20 | 1,991,800 | — | — |
| 2019-02-25 | $3.12 | $3.12 | 1,518,200 | — | — |
| 2019-02-22 | $3.20 | $3.20 | 2,055,000 | — | — |
| 2019-02-21 | $2.98 | $2.98 | 1,627,000 | — | — |
| 2019-02-20 | $2.85 | $2.85 | 1,133,500 | — | — |
| 2019-02-19 | $2.88 | $2.88 | 2,544,100 | — | — |
| 2019-02-15 | $3.05 | $3.05 | 3,186,400 | — | — |
| 2019-02-14 | $2.99 | $2.99 | 2,023,200 | — | — |
| 2019-02-13 | $2.89 | $2.89 | 2,250,100 | — | — |
| 2019-02-12 | $2.92 | $2.92 | 2,885,100 | — | — |
| 2019-02-11 | $2.70 | $2.70 | 2,115,300 | — | — |
| 2019-02-08 | $2.54 | $2.54 | 935,000 | — | — |
| 2019-02-07 | $2.51 | $2.51 | 2,113,800 | — | — |
| 2019-02-06 | $2.44 | $2.44 | 3,068,000 | — | — |
| 2019-02-05 | $2.19 | $2.19 | 1,001,400 | — | — |
| 2019-02-04 | $2.18 | $2.18 | 846,500 | — | — |
| 2019-02-01 | $2.21 | $2.21 | 963,800 | — | — |
| 2019-01-31 | $2.20 | $2.20 | 1,127,900 | — | — |
| 2019-01-30 | $2.27 | $2.27 | 778,800 | — | — |
| 2019-01-29 | $2.13 | $2.13 | 361,100 | — | — |
| 2019-01-28 | $2.15 | $2.15 | 332,100 | — | — |
| 2019-01-25 | $2.19 | $2.19 | 819,800 | — | — |
| 2019-01-24 | $2.13 | $2.13 | 283,300 | — | — |
| 2019-01-23 | $2.18 | $2.18 | 444,200 | — | — |
| 2019-01-22 | $2.12 | $2.12 | 510,600 | — | — |
| 2019-01-18 | $2.12 | $2.12 | 390,000 | — | — |
| 2019-01-17 | $2.10 | $2.10 | 365,000 | — | — |
| 2019-01-16 | $2.05 | $2.05 | 517,500 | — | — |
| 2019-01-15 | $2.15 | $2.15 | 421,700 | — | — |
| 2019-01-14 | $2.15 | $2.15 | 212,200 | — | — |
| 2019-01-11 | $2.21 | $2.21 | 303,200 | — | — |
| 2019-01-10 | $2.20 | $2.20 | 390,800 | — | — |
| 2019-01-09 | $2.19 | $2.19 | 821,000 | — | — |
| 2019-01-08 | $2.22 | $2.22 | 1,192,100 | — | — |
| 2019-01-07 | $2.29 | $2.29 | 1,410,400 | — | — |
| 2019-01-04 | $2.15 | $2.15 | 979,000 | — | — |
| 2019-01-03 | $1.97 | $1.97 | 474,700 | — | — |
| 2019-01-02 | $1.89 | $1.89 | 344,500 | — | — |