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
- 1983-08-09 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 | $7.16 | $7.16 | 114,500 | — | — |
| 2019-12-30 | $7.07 | $7.07 | 79,500 | — | — |
| 2019-12-27 | $7.01 | $7.01 | 87,400 | — | — |
| 2019-12-26 | $6.89 | $6.89 | 71,900 | — | — |
| 2019-12-24 | $6.63 | $6.63 | 15,500 | — | — |
| 2019-12-23 | $6.59 | $6.59 | 70,100 | — | — |
| 2019-12-20 | $6.54 | $6.54 | 48,400 | — | — |
| 2019-12-19 | $6.47 | $6.47 | 20,500 | — | — |
| 2019-12-18 | $6.65 | $6.65 | 20,200 | — | — |
| 2019-12-17 | $6.67 | $6.67 | 36,200 | — | — |
| 2019-12-16 | $6.60 | $6.60 | 66,300 | — | — |
| 2019-12-13 | $6.53 | $6.53 | 49,000 | — | — |
| 2019-12-12 | $6.41 | $6.41 | 88,400 | — | — |
| 2019-12-11 | $6.25 | $6.25 | 36,900 | — | — |
| 2019-12-10 | $6.21 | $6.21 | 35,600 | — | — |
| 2019-12-09 | $6.20 | $6.20 | 44,700 | — | — |
| 2019-12-06 | $6.06 | $6.06 | 97,900 | — | — |
| 2019-12-05 | $5.99 | $5.99 | 24,300 | — | — |
| 2019-12-04 | $5.95 | $5.95 | 26,800 | — | — |
| 2019-12-03 | $5.85 | $5.85 | 13,100 | — | — |
| 2019-12-02 | $5.86 | $5.86 | 54,300 | — | — |
| 2019-11-29 | $5.98 | $5.98 | 19,100 | — | — |
| 2019-11-27 | $5.99 | $5.99 | 28,100 | — | — |
| 2019-11-26 | $5.98 | $5.98 | 75,700 | — | — |
| 2019-11-25 | $5.97 | $5.97 | 70,600 | — | — |
| 2019-11-22 | $5.75 | $5.75 | 31,700 | — | — |
| 2019-11-21 | $5.71 | $5.71 | 167,700 | — | — |
| 2019-11-20 | $5.55 | $5.55 | 51,900 | — | — |
| 2019-11-19 | $5.45 | $5.45 | 30,700 | — | — |
| 2019-11-18 | $5.14 | $5.14 | 76,700 | — | — |
| 2019-11-15 | $5.24 | $5.24 | 12,400 | — | — |
| 2019-11-14 | $5.18 | $5.18 | 10,200 | — | — |
| 2019-11-13 | $5.18 | $5.18 | 24,300 | — | — |
| 2019-11-12 | $5.20 | $5.20 | 19,800 | — | — |
| 2019-11-11 | $5.31 | $5.31 | 21,900 | — | — |
| 2019-11-08 | $5.22 | $5.22 | 71,000 | — | — |
| 2019-11-07 | $5.48 | $5.48 | 22,900 | — | — |
| 2019-11-06 | $5.64 | $5.64 | 22,600 | — | — |
| 2019-11-05 | $5.80 | $5.80 | 18,500 | — | — |
| 2019-11-04 | $5.75 | $5.75 | 41,200 | — | — |
| 2019-11-01 | $5.81 | $5.81 | 29,000 | — | — |
| 2019-10-31 | $5.72 | $5.72 | 24,700 | — | — |
| 2019-10-30 | $5.76 | $5.76 | 20,200 | — | — |
| 2019-10-29 | $5.76 | $5.76 | 25,500 | — | — |
| 2019-10-28 | $5.56 | $5.56 | 19,300 | — | — |
| 2019-10-25 | $5.57 | $5.57 | 10,900 | — | — |
| 2019-10-24 | $5.50 | $5.50 | 18,100 | — | — |
| 2019-10-23 | $5.43 | $5.43 | 20,500 | — | — |
| 2019-10-22 | $5.44 | $5.44 | 18,300 | — | — |
| 2019-10-21 | $5.45 | $5.45 | 25,000 | — | — |
| 2019-10-18 | $5.45 | $5.45 | 21,300 | — | — |
| 2019-10-17 | $5.45 | $5.45 | 16,400 | — | — |
| 2019-10-16 | $5.38 | $5.38 | 194,800 | — | — |
| 2019-10-15 | $5.65 | $5.65 | 11,900 | — | — |
| 2019-10-14 | $5.56 | $5.56 | 32,300 | — | — |
| 2019-10-11 | $5.63 | $5.63 | 21,400 | — | — |
| 2019-10-10 | $5.49 | $5.49 | 84,900 | — | — |
| 2019-10-09 | $5.36 | $5.36 | 25,300 | — | — |
| 2019-10-08 | $5.27 | $5.27 | 32,000 | — | — |
| 2019-10-07 | $5.16 | $5.16 | 76,500 | — | — |
| 2019-10-04 | $4.86 | $4.86 | 23,300 | — | — |
| 2019-10-03 | $4.91 | $4.91 | 17,500 | — | — |
| 2019-10-02 | $4.89 | $4.89 | 69,100 | — | — |
| 2019-10-01 | $4.97 | $4.97 | 19,800 | — | — |
| 2019-09-30 | $5.30 | $5.30 | 31,300 | — | — |
| 2019-09-27 | $5.29 | $5.29 | 39,500 | — | — |
| 2019-09-26 | $5.28 | $5.28 | 20,700 | — | — |
| 2019-09-25 | $5.26 | $5.26 | 18,700 | — | — |
| 2019-09-24 | $5.25 | $5.25 | 36,600 | — | — |
| 2019-09-23 | $5.37 | $5.37 | 40,600 | — | — |
| 2019-09-20 | $5.27 | $5.27 | 16,000 | — | — |
| 2019-09-19 | $5.37 | $5.37 | 24,600 | — | — |
| 2019-09-18 | $5.26 | $5.26 | 20,700 | — | — |
| 2019-09-17 | $5.38 | $5.38 | 15,600 | — | — |
| 2019-09-16 | $5.40 | $5.40 | 20,000 | — | — |
| 2019-09-13 | $5.46 | $5.46 | 27,900 | — | — |
| 2019-09-12 | $5.40 | $5.40 | 43,700 | — | — |
| 2019-09-11 | $5.18 | $5.18 | 35,900 | — | — |
| 2019-09-10 | $4.97 | $4.97 | 22,700 | — | — |
| 2019-09-09 | $5.05 | $5.05 | 30,200 | — | — |
| 2019-09-06 | $5.15 | $5.15 | 7,900 | — | — |
| 2019-09-05 | $5.13 | $5.13 | 60,500 | — | — |
| 2019-09-04 | $5.34 | $5.34 | 14,500 | — | — |
| 2019-09-03 | $5.31 | $5.31 | 36,800 | — | — |
| 2019-08-30 | $5.07 | $5.07 | 40,100 | — | — |
| 2019-08-29 | $5.17 | $5.17 | 34,200 | — | — |
| 2019-08-28 | $4.97 | $4.97 | 22,100 | — | — |
| 2019-08-27 | $4.95 | $4.95 | 26,400 | — | — |
| 2019-08-26 | $5.00 | $5.00 | 39,200 | — | — |
| 2019-08-23 | $5.01 | $5.01 | 34,300 | — | — |
| 2019-08-22 | $5.21 | $5.21 | 69,900 | — | — |
| 2019-08-21 | $5.03 | $5.03 | 30,000 | — | — |
| 2019-08-20 | $5.22 | $5.22 | 24,200 | — | — |
| 2019-08-19 | $5.28 | $5.28 | 108,400 | — | — |
| 2019-08-16 | $5.02 | $5.02 | 42,800 | — | — |
| 2019-08-15 | $5.13 | $5.13 | 27,400 | — | — |
| 2019-08-14 | $5.25 | $5.25 | 15,400 | — | — |
| 2019-08-13 | $5.18 | $5.18 | 63,300 | — | — |
| 2019-08-12 | $5.10 | $5.10 | 35,000 | — | — |
| 2019-08-09 | $5.25 | $5.25 | 92,300 | — | — |
| 2019-08-08 | $5.85 | $5.85 | 62,900 | — | — |
| 2019-08-07 | $5.49 | $5.49 | 28,000 | — | — |
| 2019-08-06 | $5.55 | $5.55 | 30,900 | — | — |
| 2019-08-05 | $5.56 | $5.56 | 41,900 | — | — |
| 2019-08-02 | $5.72 | $5.72 | 20,100 | — | — |
| 2019-08-01 | $5.75 | $5.75 | 42,700 | — | — |
| 2019-07-31 | $5.88 | $5.88 | 37,600 | — | — |
| 2019-07-30 | $6.04 | $6.04 | 27,400 | — | — |
| 2019-07-29 | $6.05 | $6.05 | 60,400 | — | — |
| 2019-07-26 | $6.04 | $6.04 | 59,800 | — | — |
| 2019-07-25 | $5.99 | $5.99 | 50,800 | — | — |
| 2019-07-24 | $5.95 | $5.95 | 37,200 | — | — |
| 2019-07-23 | $5.80 | $5.80 | 18,700 | — | — |
| 2019-07-22 | $5.80 | $5.80 | 35,400 | — | — |
| 2019-07-19 | $5.88 | $5.88 | 19,500 | — | — |
| 2019-07-18 | $5.83 | $5.83 | 22,000 | — | — |
| 2019-07-17 | $5.73 | $5.73 | 34,300 | — | — |
| 2019-07-16 | $5.64 | $5.64 | 102,100 | — | — |
| 2019-07-15 | $5.98 | $5.98 | 17,400 | — | — |
| 2019-07-12 | $6.00 | $6.00 | 59,700 | — | — |
| 2019-07-11 | $6.00 | $6.00 | 38,100 | — | — |
| 2019-07-10 | $5.88 | $5.88 | 61,000 | — | — |
| 2019-07-09 | $5.95 | $5.95 | 73,700 | — | — |
| 2019-07-08 | $6.15 | $6.15 | 118,300 | — | — |
| 2019-07-05 | $5.94 | $5.94 | 32,100 | — | — |
| 2019-07-03 | $5.75 | $5.75 | 23,900 | — | — |
| 2019-07-02 | $5.73 | $5.73 | 26,400 | — | — |
| 2019-07-01 | $5.74 | $5.74 | 122,700 | — | — |
| 2019-06-28 | $5.50 | $5.50 | 86,200 | — | — |
| 2019-06-27 | $5.20 | $5.20 | 269,000 | — | — |
| 2019-06-26 | $5.16 | $5.16 | 81,600 | — | — |
| 2019-06-25 | $5.10 | $5.10 | 159,000 | — | — |
| 2019-06-24 | $5.76 | $5.76 | 28,700 | — | — |
| 2019-06-21 | $5.97 | $5.97 | 28,800 | — | — |
| 2019-06-20 | $5.96 | $5.96 | 35,600 | — | — |
| 2019-06-19 | $6.02 | $6.02 | 44,000 | — | — |
| 2019-06-18 | $6.14 | $6.14 | 83,200 | — | — |
| 2019-06-17 | $6.01 | $6.01 | 94,900 | — | — |
| 2019-06-14 | $6.02 | $6.02 | 96,300 | — | — |
| 2019-06-13 | $6.22 | $6.22 | 94,900 | — | — |
| 2019-06-12 | $6.14 | $6.14 | 60,200 | — | — |
| 2019-06-11 | $6.03 | $6.03 | 119,400 | — | — |
| 2019-06-10 | $5.82 | $5.82 | 62,300 | — | — |
| 2019-06-07 | $5.60 | $5.60 | 67,300 | — | — |
| 2019-06-06 | $5.61 | $5.61 | 87,900 | — | — |
| 2019-06-05 | $5.67 | $5.67 | 47,900 | — | — |
| 2019-06-04 | $5.55 | $5.55 | 46,400 | — | — |
| 2019-06-03 | $5.50 | $5.50 | 21,900 | — | — |
| 2019-05-31 | $5.37 | $5.37 | 55,600 | — | — |
| 2019-05-30 | $5.59 | $5.59 | 52,900 | — | — |
| 2019-05-29 | $5.44 | $5.44 | 59,600 | — | — |
| 2019-05-28 | $5.72 | $5.72 | 41,000 | — | — |
| 2019-05-24 | $5.76 | $5.76 | 17,700 | — | — |
| 2019-05-23 | $5.85 | $5.85 | 18,200 | — | — |
| 2019-05-22 | $5.96 | $5.96 | 13,600 | — | — |
| 2019-05-21 | $6.03 | $6.03 | 13,700 | — | — |
| 2019-05-20 | $6.03 | $6.03 | 61,300 | — | — |
| 2019-05-17 | $6.05 | $6.05 | 38,300 | — | — |
| 2019-05-16 | $6.08 | $6.08 | 23,600 | — | — |
| 2019-05-15 | $6.13 | $6.13 | 36,300 | — | — |
| 2019-05-14 | $6.00 | $6.00 | 50,000 | — | — |
| 2019-05-13 | $6.04 | $6.04 | 71,700 | — | — |
| 2019-05-10 | $6.37 | $6.37 | 81,800 | — | — |
| 2019-05-09 | $6.34 | $6.34 | 38,200 | — | — |
| 2019-05-08 | $6.63 | $6.63 | 34,200 | — | — |
| 2019-05-07 | $6.74 | $6.74 | 30,200 | — | — |
| 2019-05-06 | $6.71 | $6.71 | 39,400 | — | — |
| 2019-05-03 | $6.73 | $6.73 | 40,000 | — | — |
| 2019-05-02 | $6.60 | $6.60 | 33,300 | — | — |
| 2019-05-01 | $6.51 | $6.51 | 103,200 | — | — |
| 2019-04-30 | $6.62 | $6.62 | 42,500 | — | — |
| 2019-04-29 | $6.40 | $6.40 | 81,200 | — | — |
| 2019-04-26 | $6.34 | $6.34 | 64,200 | — | — |
| 2019-04-25 | $6.41 | $6.41 | 163,300 | — | — |
| 2019-04-24 | $6.45 | $6.45 | 163,700 | — | — |
| 2019-04-23 | $6.51 | $6.51 | 114,000 | — | — |
| 2019-04-22 | $6.66 | $6.66 | 31,800 | — | — |
| 2019-04-18 | $6.63 | $6.63 | 57,600 | — | — |
| 2019-04-17 | $6.70 | $6.70 | 94,500 | — | — |
| 2019-04-16 | $6.97 | $6.97 | 119,900 | — | — |
| 2019-04-15 | $6.77 | $6.77 | 90,700 | — | — |
| 2019-04-12 | $6.78 | $6.78 | 84,800 | — | — |
| 2019-04-11 | $6.50 | $6.50 | 52,300 | — | — |
| 2019-04-10 | $6.54 | $6.54 | 48,300 | — | — |
| 2019-04-09 | $6.35 | $6.35 | 49,100 | — | — |
| 2019-04-08 | $6.49 | $6.49 | 174,500 | — | — |
| 2019-04-05 | $6.67 | $6.67 | 329,300 | — | — |
| 2019-04-04 | $6.29 | $6.29 | 1,008,700 | — | — |
| 2019-04-03 | $5.62 | $5.62 | 55,800 | — | — |
| 2019-04-02 | $5.54 | $5.54 | 59,800 | — | — |
| 2019-04-01 | $5.39 | $5.39 | 49,600 | — | — |
| 2019-03-29 | $5.33 | $5.33 | 20,600 | — | — |
| 2019-03-28 | $5.29 | $5.29 | 58,500 | — | — |
| 2019-03-27 | $5.35 | $5.35 | 17,400 | — | — |
| 2019-03-26 | $5.33 | $5.33 | 39,300 | — | — |
| 2019-03-25 | $5.23 | $5.23 | 41,100 | — | — |
| 2019-03-22 | $5.22 | $5.22 | 42,500 | — | — |
| 2019-03-21 | $5.21 | $5.21 | 78,100 | — | — |
| 2019-03-20 | $5.37 | $5.37 | 16,200 | — | — |
| 2019-03-19 | $5.36 | $5.36 | 71,300 | — | — |
| 2019-03-18 | $5.28 | $5.28 | 37,500 | — | — |
| 2019-03-15 | $5.21 | $5.21 | 49,400 | — | — |
| 2019-03-14 | $5.03 | $5.03 | 48,800 | — | — |
| 2019-03-13 | $5.03 | $5.03 | 45,700 | — | — |
| 2019-03-12 | $4.93 | $4.93 | 40,100 | — | — |
| 2019-03-11 | $4.90 | $4.90 | 46,100 | — | — |
| 2019-03-08 | $4.87 | $4.87 | 54,300 | — | — |
| 2019-03-07 | $4.77 | $4.77 | 23,500 | — | — |
| 2019-03-06 | $4.75 | $4.75 | 30,300 | — | — |
| 2019-03-05 | $4.77 | $4.77 | 38,300 | — | — |
| 2019-03-04 | $4.82 | $4.82 | 27,500 | — | — |
| 2019-03-01 | $4.84 | $4.84 | 46,300 | — | — |
| 2019-02-28 | $4.78 | $4.78 | 41,700 | — | — |
| 2019-02-27 | $4.94 | $4.94 | 7,600 | — | — |
| 2019-02-26 | $4.85 | $4.85 | 24,400 | — | — |
| 2019-02-25 | $4.86 | $4.86 | 35,200 | — | — |
| 2019-02-22 | $4.91 | $4.91 | 30,100 | — | — |
| 2019-02-21 | $4.94 | $4.94 | 22,900 | — | — |
| 2019-02-20 | $5.06 | $5.06 | 41,100 | — | — |
| 2019-02-19 | $4.97 | $4.97 | 34,600 | — | — |
| 2019-02-15 | $4.90 | $4.90 | 39,700 | — | — |
| 2019-02-14 | $4.84 | $4.84 | 34,200 | — | — |
| 2019-02-13 | $4.87 | $4.87 | 32,200 | — | — |
| 2019-02-12 | $4.90 | $4.90 | 38,800 | — | — |
| 2019-02-11 | $4.79 | $4.79 | 66,400 | — | — |
| 2019-02-08 | $5.15 | $5.15 | 98,700 | — | — |
| 2019-02-07 | $5.15 | $5.15 | 117,300 | — | — |
| 2019-02-06 | $5.22 | $5.22 | 175,400 | — | — |
| 2019-02-05 | $5.23 | $5.23 | 89,700 | — | — |
| 2019-02-04 | $5.24 | $5.24 | 65,900 | — | — |
| 2019-02-01 | $5.15 | $5.15 | 51,200 | — | — |
| 2019-01-31 | $5.03 | $5.03 | 51,800 | — | — |
| 2019-01-30 | $5.03 | $5.03 | 71,500 | — | — |
| 2019-01-29 | $4.77 | $4.77 | 33,200 | — | — |
| 2019-01-28 | $4.75 | $4.75 | 41,600 | — | — |
| 2019-01-25 | $4.75 | $4.75 | 46,600 | — | — |
| 2019-01-24 | $4.62 | $4.62 | 87,000 | — | — |
| 2019-01-23 | $4.80 | $4.80 | 45,700 | — | — |
| 2019-01-22 | $4.71 | $4.71 | 29,800 | — | — |
| 2019-01-18 | $4.70 | $4.70 | 44,900 | — | — |
| 2019-01-17 | $4.62 | $4.62 | 59,700 | — | — |
| 2019-01-16 | $4.59 | $4.59 | 40,000 | — | — |
| 2019-01-15 | $4.58 | $4.58 | 37,600 | — | — |
| 2019-01-14 | $4.68 | $4.68 | 32,000 | — | — |
| 2019-01-11 | $4.75 | $4.75 | 55,400 | — | — |
| 2019-01-10 | $4.82 | $4.82 | 24,400 | — | — |
| 2019-01-09 | $4.74 | $4.74 | 49,600 | — | — |
| 2019-01-08 | $4.70 | $4.70 | 23,500 | — | — |
| 2019-01-07 | $4.73 | $4.73 | 23,100 | — | — |
| 2019-01-04 | $4.65 | $4.65 | 55,000 | — | — |
| 2019-01-03 | $4.75 | $4.75 | 41,400 | — | — |
| 2019-01-02 | $4.88 | $4.88 | 65,800 | — | — |