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
- 2007-05-25 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 | $5.89 | $22.82 | 295,600 | — | — |
| 2019-12-30 | $5.84 | $22.62 | 275,600 | — | — |
| 2019-12-27 | $5.86 | $22.70 | 207,000 | — | — |
| 2019-12-26 | $5.84 | $22.62 | 247,800 | — | — |
| 2019-12-24 | $5.82 | $22.54 | 119,300 | — | — |
| 2019-12-23 | $5.79 | $22.43 | 287,100 | — | — |
| 2019-12-20 | $5.78 | $22.39 | 294,900 | — | — |
| 2019-12-19 | $5.75 | $22.27 | 356,600 | — | — |
| 2019-12-18 | $5.70 | $22.08 | 273,000 | — | — |
| 2019-12-17 | $5.72 | $22.16 | 287,600 | — | — |
| 2019-12-16 | $5.74 | $22.23 | 455,800 | — | — |
| 2019-12-13 | $5.67 | $21.96 | 271,400 | — | — |
| 2019-12-12 | $5.72 | $22.02 | 242,000 | — | — |
| 2019-12-11 | $5.68 | $21.87 | 211,100 | — | — |
| 2019-12-10 | $5.65 | $21.76 | 280,700 | — | — |
| 2019-12-09 | $5.66 | $21.79 | 199,900 | — | — |
| 2019-12-06 | $5.68 | $21.87 | 247,900 | — | — |
| 2019-12-05 | $5.71 | $21.99 | 229,600 | — | — |
| 2019-12-04 | $5.68 | $21.87 | 271,100 | — | — |
| 2019-12-03 | $5.56 | $21.41 | 197,700 | — | — |
| 2019-12-02 | $5.64 | $21.72 | 249,000 | — | — |
| 2019-11-29 | $5.65 | $21.76 | 202,400 | — | — |
| 2019-11-27 | $5.63 | $21.68 | 269,500 | — | — |
| 2019-11-26 | $5.63 | $21.68 | 523,600 | — | — |
| 2019-11-25 | $5.59 | $21.52 | 305,000 | — | — |
| 2019-11-22 | $5.56 | $21.41 | 249,700 | — | — |
| 2019-11-21 | $5.57 | $21.45 | 220,500 | — | — |
| 2019-11-20 | $5.53 | $21.29 | 291,300 | — | — |
| 2019-11-19 | $5.53 | $21.29 | 193,800 | — | — |
| 2019-11-18 | $5.54 | $21.33 | 313,000 | — | — |
| 2019-11-15 | $5.51 | $21.22 | 324,900 | — | — |
| 2019-11-14 | $5.50 | $21.18 | 273,600 | — | — |
| 2019-11-13 | $5.55 | $21.24 | 179,800 | — | — |
| 2019-11-12 | $5.56 | $21.28 | 327,500 | — | — |
| 2019-11-11 | $5.55 | $21.24 | 243,400 | — | — |
| 2019-11-08 | $5.57 | $21.32 | 141,600 | — | — |
| 2019-11-07 | $5.55 | $21.24 | 308,800 | — | — |
| 2019-11-06 | $5.51 | $21.09 | 228,600 | — | — |
| 2019-11-05 | $5.49 | $21.01 | 254,400 | — | — |
| 2019-11-04 | $5.52 | $21.12 | 168,000 | — | — |
| 2019-11-01 | $5.49 | $21.01 | 250,900 | — | — |
| 2019-10-31 | $5.47 | $20.93 | 365,900 | — | — |
| 2019-10-30 | $5.43 | $20.78 | 282,900 | — | — |
| 2019-10-29 | $5.43 | $20.78 | 243,000 | — | — |
| 2019-10-28 | $5.47 | $20.93 | 200,400 | — | — |
| 2019-10-25 | $5.43 | $20.78 | 290,000 | — | — |
| 2019-10-24 | $5.42 | $20.74 | 277,900 | — | — |
| 2019-10-23 | $5.44 | $20.82 | 250,300 | — | — |
| 2019-10-22 | $5.42 | $20.74 | 275,100 | — | — |
| 2019-10-21 | $5.46 | $20.89 | 250,900 | — | — |
| 2019-10-18 | $5.40 | $20.67 | 184,000 | — | — |
| 2019-10-17 | $5.42 | $20.74 | 230,700 | — | — |
| 2019-10-16 | $5.36 | $20.51 | 247,000 | — | — |
| 2019-10-15 | $5.37 | $20.55 | 306,100 | — | — |
| 2019-10-14 | $5.33 | $20.40 | 179,100 | — | — |
| 2019-10-11 | $5.38 | $20.59 | 258,000 | — | — |
| 2019-10-10 | $5.34 | $20.31 | 269,300 | — | — |
| 2019-10-09 | $5.36 | $20.38 | 317,700 | — | — |
| 2019-10-08 | $5.33 | $20.27 | 283,700 | — | — |
| 2019-10-07 | $5.36 | $20.38 | 369,900 | — | — |
| 2019-10-04 | $5.35 | $20.34 | 157,100 | — | — |
| 2019-10-03 | $5.34 | $20.31 | 164,000 | — | — |
| 2019-10-02 | $5.32 | $20.23 | 285,800 | — | — |
| 2019-10-01 | $5.41 | $20.57 | 214,700 | — | — |
| 2019-09-30 | $5.43 | $20.65 | 365,800 | — | — |
| 2019-09-27 | $5.41 | $20.57 | 237,900 | — | — |
| 2019-09-26 | $5.40 | $20.53 | 285,600 | — | — |
| 2019-09-25 | $5.38 | $20.46 | 251,800 | — | — |
| 2019-09-24 | $5.41 | $20.57 | 567,300 | — | — |
| 2019-09-23 | $5.44 | $20.69 | 213,800 | — | — |
| 2019-09-20 | $5.45 | $20.72 | 300,000 | — | — |
| 2019-09-19 | $5.44 | $20.69 | 336,100 | — | — |
| 2019-09-18 | $5.43 | $20.65 | 479,200 | — | — |
| 2019-09-17 | $5.43 | $20.65 | 486,500 | — | — |
| 2019-09-16 | $5.44 | $20.69 | 187,500 | — | — |
| 2019-09-13 | $5.49 | $20.88 | 345,200 | — | — |
| 2019-09-12 | $5.50 | $20.78 | 510,600 | — | — |
| 2019-09-11 | $5.48 | $20.71 | 331,300 | — | — |
| 2019-09-10 | $5.47 | $20.67 | 134,600 | — | — |
| 2019-09-09 | $5.49 | $20.75 | 107,300 | — | — |
| 2019-09-06 | $5.47 | $20.67 | 163,300 | — | — |
| 2019-09-05 | $5.46 | $20.63 | 201,300 | — | — |
| 2019-09-04 | $5.44 | $20.56 | 245,300 | — | — |
| 2019-09-03 | $5.41 | $20.44 | 148,500 | — | — |
| 2019-08-30 | $5.42 | $20.48 | 417,500 | — | — |
| 2019-08-29 | $5.38 | $20.33 | 515,800 | — | — |
| 2019-08-28 | $5.37 | $20.29 | 256,000 | — | — |
| 2019-08-27 | $5.37 | $20.29 | 289,300 | — | — |
| 2019-08-26 | $5.40 | $20.41 | 210,100 | — | — |
| 2019-08-23 | $5.44 | $20.56 | 240,200 | — | — |
| 2019-08-22 | $5.44 | $20.56 | 155,200 | — | — |
| 2019-08-21 | $5.44 | $20.56 | 161,900 | — | — |
| 2019-08-20 | $5.42 | $20.48 | 170,900 | — | — |
| 2019-08-19 | $5.41 | $20.44 | 241,800 | — | — |
| 2019-08-16 | $5.38 | $20.33 | 187,700 | — | — |
| 2019-08-15 | $5.36 | $20.26 | 131,000 | — | — |
| 2019-08-14 | $5.34 | $20.18 | 279,100 | — | — |
| 2019-08-13 | $5.47 | $20.54 | 146,700 | — | — |
| 2019-08-12 | $5.40 | $20.28 | 182,000 | — | — |
| 2019-08-09 | $5.46 | $20.51 | 158,000 | — | — |
| 2019-08-08 | $5.47 | $20.54 | 184,500 | — | — |
| 2019-08-07 | $5.41 | $20.32 | 199,700 | — | — |
| 2019-08-06 | $5.41 | $20.32 | 138,000 | — | — |
| 2019-08-05 | $5.38 | $20.20 | 368,600 | — | — |
| 2019-08-02 | $5.49 | $20.62 | 156,200 | — | — |
| 2019-08-01 | $5.50 | $20.66 | 160,600 | — | — |
| 2019-07-31 | $5.52 | $20.73 | 311,100 | — | — |
| 2019-07-30 | $5.54 | $20.81 | 344,800 | — | — |
| 2019-07-29 | $5.54 | $20.81 | 79,500 | — | — |
| 2019-07-26 | $5.53 | $20.77 | 154,900 | — | — |
| 2019-07-25 | $5.53 | $20.77 | 152,500 | — | — |
| 2019-07-24 | $5.57 | $20.92 | 157,300 | — | — |
| 2019-07-23 | $5.56 | $20.88 | 187,500 | — | — |
| 2019-07-22 | $5.55 | $20.84 | 139,900 | — | — |
| 2019-07-19 | $5.54 | $20.81 | 136,600 | — | — |
| 2019-07-18 | $5.52 | $20.73 | 300,800 | — | — |
| 2019-07-17 | $5.52 | $20.73 | 221,000 | — | — |
| 2019-07-16 | $5.52 | $20.73 | 226,300 | — | — |
| 2019-07-15 | $5.52 | $20.73 | 335,100 | — | — |
| 2019-07-12 | $5.51 | $20.69 | 335,700 | — | — |
| 2019-07-11 | $5.58 | $20.83 | 127,700 | — | — |
| 2019-07-10 | $5.59 | $20.87 | 403,100 | — | — |
| 2019-07-09 | $5.55 | $20.72 | 204,900 | — | — |
| 2019-07-08 | $5.56 | $20.75 | 295,800 | — | — |
| 2019-07-05 | $5.65 | $21.09 | 165,700 | — | — |
| 2019-07-03 | $5.59 | $20.87 | 68,000 | — | — |
| 2019-07-02 | $5.58 | $20.83 | 183,800 | — | — |
| 2019-07-01 | $5.60 | $20.90 | 168,900 | — | — |
| 2019-06-28 | $5.62 | $20.98 | 302,600 | — | — |
| 2019-06-27 | $5.56 | $20.75 | 434,800 | — | — |
| 2019-06-26 | $5.52 | $20.60 | 209,900 | — | — |
| 2019-06-25 | $5.50 | $20.53 | 125,100 | — | — |
| 2019-06-24 | $5.51 | $20.57 | 266,600 | — | — |
| 2019-06-21 | $5.49 | $20.49 | 151,300 | — | — |
| 2019-06-20 | $5.50 | $20.53 | 280,100 | — | — |
| 2019-06-19 | $5.46 | $20.38 | 189,500 | — | — |
| 2019-06-18 | $5.43 | $20.27 | 345,800 | — | — |
| 2019-06-17 | $5.41 | $20.19 | 141,700 | — | — |
| 2019-06-14 | $5.41 | $20.19 | 131,000 | — | — |
| 2019-06-13 | $5.43 | $20.27 | 263,900 | — | — |
| 2019-06-12 | $5.47 | $20.29 | 803,300 | — | — |
| 2019-06-11 | $5.48 | $20.33 | 153,300 | — | — |
| 2019-06-10 | $5.47 | $20.29 | 182,000 | — | — |
| 2019-06-07 | $5.43 | $20.14 | 158,000 | — | — |
| 2019-06-06 | $5.36 | $19.88 | 224,500 | — | — |
| 2019-06-05 | $5.38 | $19.96 | 244,800 | — | — |
| 2019-06-04 | $5.38 | $19.96 | 270,700 | — | — |
| 2019-06-03 | $5.33 | $19.77 | 154,300 | — | — |
| 2019-05-31 | $5.34 | $19.81 | 156,800 | — | — |
| 2019-05-30 | $5.38 | $19.96 | 240,300 | — | — |
| 2019-05-29 | $5.35 | $19.85 | 183,300 | — | — |
| 2019-05-28 | $5.41 | $20.07 | 237,200 | — | — |
| 2019-05-24 | $5.45 | $20.22 | 168,000 | — | — |
| 2019-05-23 | $5.40 | $20.03 | 174,300 | — | — |
| 2019-05-22 | $5.41 | $20.07 | 409,500 | — | — |
| 2019-05-21 | $5.42 | $20.11 | 178,300 | — | — |
| 2019-05-20 | $5.41 | $20.07 | 54,900 | — | — |
| 2019-05-17 | $5.42 | $20.11 | 214,500 | — | — |
| 2019-05-16 | $5.44 | $20.18 | 209,400 | — | — |
| 2019-05-15 | $5.42 | $20.11 | 340,700 | — | — |
| 2019-05-14 | $5.41 | $20.07 | 200,900 | — | — |
| 2019-05-13 | $5.38 | $19.83 | 421,500 | — | — |
| 2019-05-10 | $5.54 | $20.42 | 95,100 | — | — |
| 2019-05-09 | $5.51 | $20.31 | 125,500 | — | — |
| 2019-05-08 | $5.54 | $20.42 | 126,200 | — | — |
| 2019-05-07 | $5.56 | $20.49 | 187,100 | — | — |
| 2019-05-06 | $5.62 | $20.72 | 98,100 | — | — |
| 2019-05-03 | $5.64 | $20.79 | 108,600 | — | — |
| 2019-05-02 | $5.61 | $20.68 | 154,000 | — | — |
| 2019-05-01 | $5.63 | $20.75 | 216,700 | — | — |
| 2019-04-30 | $5.64 | $20.79 | 232,200 | — | — |
| 2019-04-29 | $5.64 | $20.79 | 131,500 | — | — |
| 2019-04-26 | $5.64 | $20.79 | 317,100 | — | — |
| 2019-04-25 | $5.57 | $20.53 | 214,400 | — | — |
| 2019-04-24 | $5.63 | $20.75 | 334,900 | — | — |
| 2019-04-23 | $5.62 | $20.72 | 194,000 | — | — |
| 2019-04-22 | $5.63 | $20.75 | 174,400 | — | — |
| 2019-04-18 | $5.68 | $20.94 | 295,800 | — | — |
| 2019-04-17 | $5.70 | $21.01 | 187,800 | — | — |
| 2019-04-16 | $5.67 | $20.90 | 138,300 | — | — |
| 2019-04-15 | $5.70 | $21.01 | 204,900 | — | — |
| 2019-04-12 | $5.74 | $21.16 | 358,700 | — | — |
| 2019-04-11 | $5.64 | $20.66 | 239,200 | — | — |
| 2019-04-10 | $5.63 | $20.63 | 356,500 | — | — |
| 2019-04-09 | $5.58 | $20.44 | 257,400 | — | — |
| 2019-04-08 | $5.60 | $20.52 | 166,200 | — | — |
| 2019-04-05 | $5.60 | $20.52 | 191,900 | — | — |
| 2019-04-04 | $5.58 | $20.44 | 226,000 | — | — |
| 2019-04-03 | $5.59 | $20.48 | 309,100 | — | — |
| 2019-04-02 | $5.58 | $20.44 | 202,700 | — | — |
| 2019-04-01 | $5.60 | $20.52 | 218,900 | — | — |
| 2019-03-29 | $5.56 | $20.37 | 308,700 | — | — |
| 2019-03-28 | $5.51 | $20.19 | 189,000 | — | — |
| 2019-03-27 | $5.48 | $20.08 | 219,500 | — | — |
| 2019-03-26 | $5.49 | $20.11 | 139,300 | — | — |
| 2019-03-25 | $5.46 | $20.00 | 330,700 | — | — |
| 2019-03-22 | $5.46 | $20.00 | 361,500 | — | — |
| 2019-03-21 | $5.56 | $20.37 | 195,000 | — | — |
| 2019-03-20 | $5.55 | $20.33 | 200,300 | — | — |
| 2019-03-19 | $5.56 | $20.37 | 230,400 | — | — |
| 2019-03-18 | $5.53 | $20.26 | 243,800 | — | — |
| 2019-03-15 | $5.52 | $20.22 | 236,100 | — | — |
| 2019-03-14 | $5.47 | $20.04 | 278,300 | — | — |
| 2019-03-13 | $5.50 | $20.03 | 117,700 | — | — |
| 2019-03-12 | $5.47 | $19.92 | 363,200 | — | — |
| 2019-03-11 | $5.48 | $19.95 | 123,700 | — | — |
| 2019-03-08 | $5.44 | $19.81 | 213,800 | — | — |
| 2019-03-07 | $5.45 | $19.84 | 159,000 | — | — |
| 2019-03-06 | $5.47 | $19.92 | 272,500 | — | — |
| 2019-03-05 | $5.51 | $20.06 | 248,200 | — | — |
| 2019-03-04 | $5.48 | $19.95 | 146,700 | — | — |
| 2019-03-01 | $5.53 | $20.14 | 93,200 | — | — |
| 2019-02-28 | $5.51 | $20.06 | 190,800 | — | — |
| 2019-02-27 | $5.52 | $20.10 | 239,600 | — | — |
| 2019-02-26 | $5.55 | $20.21 | 140,500 | — | — |
| 2019-02-25 | $5.51 | $20.06 | 171,500 | — | — |
| 2019-02-22 | $5.51 | $20.06 | 281,600 | — | — |
| 2019-02-21 | $5.47 | $19.92 | 138,400 | — | — |
| 2019-02-20 | $5.46 | $19.88 | 177,800 | — | — |
| 2019-02-19 | $5.47 | $19.92 | 201,400 | — | — |
| 2019-02-15 | $5.49 | $19.99 | 184,700 | — | — |
| 2019-02-14 | $5.42 | $19.74 | 148,200 | — | — |
| 2019-02-13 | $5.45 | $19.72 | 192,600 | — | — |
| 2019-02-12 | $5.44 | $19.68 | 328,300 | — | — |
| 2019-02-11 | $5.46 | $19.76 | 182,500 | — | — |
| 2019-02-08 | $5.38 | $19.47 | 145,700 | — | — |
| 2019-02-07 | $5.41 | $19.58 | 239,700 | — | — |
| 2019-02-06 | $5.46 | $19.76 | 199,100 | — | — |
| 2019-02-05 | $5.44 | $19.68 | 221,000 | — | — |
| 2019-02-04 | $5.40 | $19.54 | 231,300 | — | — |
| 2019-02-01 | $5.43 | $19.65 | 271,500 | — | — |
| 2019-01-31 | $5.41 | $19.58 | 308,300 | — | — |
| 2019-01-30 | $5.37 | $19.43 | 243,300 | — | — |
| 2019-01-29 | $5.33 | $19.29 | 227,400 | — | — |
| 2019-01-28 | $5.32 | $19.25 | 515,000 | — | — |
| 2019-01-25 | $5.28 | $19.11 | 142,700 | — | — |
| 2019-01-24 | $5.29 | $19.14 | 201,500 | — | — |
| 2019-01-23 | $5.31 | $19.21 | 190,500 | — | — |
| 2019-01-22 | $5.31 | $19.21 | 290,100 | — | — |
| 2019-01-18 | $5.34 | $19.32 | 688,600 | — | — |
| 2019-01-17 | $5.25 | $19.00 | 466,300 | — | — |
| 2019-01-16 | $5.24 | $18.96 | 204,700 | — | — |
| 2019-01-15 | $5.22 | $18.89 | 277,900 | — | — |
| 2019-01-14 | $5.20 | $18.82 | 493,200 | — | — |
| 2019-01-11 | $5.26 | $18.91 | 672,700 | — | — |
| 2019-01-10 | $5.23 | $18.80 | 231,700 | — | — |
| 2019-01-09 | $5.24 | $18.84 | 281,500 | — | — |
| 2019-01-08 | $5.18 | $18.62 | 365,100 | — | — |
| 2019-01-07 | $5.15 | $18.51 | 439,300 | — | — |
| 2019-01-04 | $5.09 | $18.30 | 667,900 | — | — |
| 2019-01-03 | $5.01 | $18.01 | 325,400 | — | — |
| 2019-01-02 | $5.02 | $18.05 | 439,100 | — | — |