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
- 2003-10-07 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 | $6.15 | $11.49 | 40,300 | — | — |
| 2019-12-30 | $6.10 | $11.40 | 50,800 | — | — |
| 2019-12-27 | $6.10 | $11.40 | 14,600 | — | — |
| 2019-12-26 | $6.29 | $11.75 | 17,900 | — | — |
| 2019-12-24 | $6.00 | $11.21 | 45,800 | — | — |
| 2019-12-23 | $6.11 | $11.42 | 44,500 | — | — |
| 2019-12-20 | $6.32 | $11.81 | 23,100 | — | — |
| 2019-12-19 | $6.37 | $11.90 | 11,100 | — | — |
| 2019-12-18 | $6.41 | $11.98 | 7,700 | — | — |
| 2019-12-17 | $6.38 | $11.92 | 26,400 | — | — |
| 2019-12-16 | $6.46 | $12.07 | 51,400 | — | — |
| 2019-12-13 | $6.75 | $12.61 | 59,900 | — | — |
| 2019-12-12 | $6.69 | $12.50 | 82,800 | — | — |
| 2019-12-11 | $6.73 | $11.96 | 48,700 | — | — |
| 2019-12-10 | $6.84 | $12.15 | 48,700 | — | — |
| 2019-12-09 | $6.81 | $12.10 | 22,800 | — | — |
| 2019-12-06 | $6.76 | $12.01 | 32,900 | — | — |
| 2019-12-05 | $6.72 | $11.94 | 46,000 | — | — |
| 2019-12-04 | $6.60 | $11.73 | 48,600 | — | — |
| 2019-12-03 | $6.65 | $11.82 | 11,200 | — | — |
| 2019-12-02 | $6.59 | $11.71 | 16,300 | — | — |
| 2019-11-29 | $6.72 | $11.94 | 5,600 | — | — |
| 2019-11-27 | $6.64 | $11.80 | 23,900 | — | — |
| 2019-11-26 | $6.55 | $11.64 | 54,200 | — | — |
| 2019-11-25 | $6.59 | $11.71 | 75,000 | — | — |
| 2019-11-22 | $6.78 | $12.05 | 70,600 | — | — |
| 2019-11-21 | $6.65 | $11.82 | 77,500 | — | — |
| 2019-11-20 | $6.57 | $11.67 | 159,600 | — | — |
| 2019-11-19 | $7.08 | $12.58 | 200,000 | — | — |
| 2019-11-18 | $7.32 | $13.01 | 85,500 | — | — |
| 2019-11-15 | $7.46 | $13.25 | 55,700 | — | — |
| 2019-11-14 | $7.53 | $13.38 | 128,400 | — | — |
| 2019-11-13 | $7.61 | $13.52 | 141,500 | — | — |
| 2019-11-12 | $7.33 | $13.02 | 98,500 | — | — |
| 2019-11-11 | $7.24 | $12.86 | 27,200 | — | — |
| 2019-11-08 | $6.99 | $12.42 | 12,600 | — | — |
| 2019-11-07 | $6.92 | $12.29 | 79,300 | — | — |
| 2019-11-06 | $7.14 | $12.69 | 96,000 | — | — |
| 2019-11-05 | $7.14 | $12.69 | 61,500 | — | — |
| 2019-11-04 | $7.00 | $12.44 | 122,200 | — | — |
| 2019-11-01 | $6.52 | $11.58 | 50,000 | — | — |
| 2019-10-31 | $6.17 | $10.96 | 129,100 | — | — |
| 2019-10-30 | $5.99 | $10.64 | 91,300 | — | — |
| 2019-10-29 | $5.80 | $10.30 | 15,600 | — | — |
| 2019-10-28 | $5.70 | $10.13 | 68,300 | — | — |
| 2019-10-25 | $6.30 | $11.19 | 21,500 | — | — |
| 2019-10-24 | $6.35 | $11.28 | 39,100 | — | — |
| 2019-10-23 | $6.29 | $11.18 | 69,900 | — | — |
| 2019-10-22 | $6.50 | $11.55 | 11,400 | — | — |
| 2019-10-21 | $6.44 | $11.44 | 27,100 | — | — |
| 2019-10-18 | $6.53 | $11.60 | 25,300 | — | — |
| 2019-10-17 | $6.60 | $11.73 | 19,800 | — | — |
| 2019-10-16 | $6.49 | $11.53 | 7,900 | — | — |
| 2019-10-15 | $6.47 | $11.50 | 13,300 | — | — |
| 2019-10-14 | $6.59 | $11.71 | 48,700 | — | — |
| 2019-10-11 | $6.55 | $11.64 | 20,100 | — | — |
| 2019-10-10 | $6.36 | $11.30 | 55,800 | — | — |
| 2019-10-09 | $6.40 | $11.37 | 46,500 | — | — |
| 2019-10-08 | $6.22 | $11.05 | 90,900 | — | — |
| 2019-10-07 | $6.35 | $11.28 | 67,700 | — | — |
| 2019-10-04 | $6.14 | $10.91 | 21,300 | — | — |
| 2019-10-03 | $6.05 | $10.75 | 28,900 | — | — |
| 2019-10-02 | $5.94 | $10.55 | 57,800 | — | — |
| 2019-10-01 | $6.05 | $10.75 | 94,400 | — | — |
| 2019-09-30 | $6.25 | $11.10 | 61,700 | — | — |
| 2019-09-27 | $5.88 | $10.45 | 109,000 | — | — |
| 2019-09-26 | $5.72 | $10.16 | 22,700 | — | — |
| 2019-09-25 | $5.42 | $9.63 | 13,100 | — | — |
| 2019-09-24 | $5.50 | $9.77 | 19,000 | — | — |
| 2019-09-23 | $5.44 | $9.67 | 61,000 | — | — |
| 2019-09-20 | $5.45 | $9.68 | 28,800 | — | — |
| 2019-09-19 | $5.28 | $9.38 | 44,400 | — | — |
| 2019-09-18 | $5.28 | $9.38 | 36,800 | — | — |
| 2019-09-17 | $5.37 | $9.54 | 8,000 | — | — |
| 2019-09-16 | $5.38 | $9.56 | 9,700 | — | — |
| 2019-09-13 | $5.26 | $9.35 | 43,900 | — | — |
| 2019-09-12 | $5.39 | $9.58 | 35,900 | — | — |
| 2019-09-11 | $5.32 | $9.31 | 70,900 | — | — |
| 2019-09-10 | $5.34 | $9.35 | 12,200 | — | — |
| 2019-09-09 | $5.47 | $9.57 | 15,000 | — | — |
| 2019-09-06 | $5.31 | $9.29 | 8,000 | — | — |
| 2019-09-05 | $5.29 | $9.26 | 22,000 | — | — |
| 2019-09-04 | $5.25 | $9.19 | 18,700 | — | — |
| 2019-09-03 | $5.41 | $9.47 | 8,400 | — | — |
| 2019-08-30 | $5.36 | $9.38 | 900 | — | — |
| 2019-08-29 | $5.18 | $9.07 | 9,900 | — | — |
| 2019-08-28 | $5.25 | $9.19 | 15,900 | — | — |
| 2019-08-27 | $5.17 | $9.05 | 41,200 | — | — |
| 2019-08-26 | $5.32 | $9.31 | 33,800 | — | — |
| 2019-08-23 | $5.30 | $9.28 | 14,200 | — | — |
| 2019-08-22 | $5.25 | $9.19 | 18,300 | — | — |
| 2019-08-21 | $5.31 | $9.29 | 9,900 | — | — |
| 2019-08-20 | $5.25 | $9.19 | 18,100 | — | — |
| 2019-08-19 | $5.27 | $9.22 | 18,600 | — | — |
| 2019-08-16 | $5.25 | $9.19 | 19,300 | — | — |
| 2019-08-15 | $5.25 | $9.19 | 60,100 | — | — |
| 2019-08-14 | $5.16 | $9.03 | 38,900 | — | — |
| 2019-08-13 | $4.92 | $8.61 | 15,900 | — | — |
| 2019-08-12 | $4.91 | $8.59 | 12,700 | — | — |
| 2019-08-09 | $4.87 | $8.52 | 12,400 | — | — |
| 2019-08-08 | $4.75 | $8.31 | 4,600 | — | — |
| 2019-08-07 | $4.75 | $8.31 | 3,700 | — | — |
| 2019-08-06 | $4.74 | $8.30 | 12,800 | — | — |
| 2019-08-05 | $4.76 | $8.33 | 24,800 | — | — |
| 2019-08-02 | $4.72 | $8.26 | 17,500 | — | — |
| 2019-08-01 | $4.60 | $8.05 | 18,700 | — | — |
| 2019-07-31 | $4.60 | $8.05 | 11,000 | — | — |
| 2019-07-30 | $4.66 | $8.16 | 41,100 | — | — |
| 2019-07-29 | $4.57 | $8.00 | 10,100 | — | — |
| 2019-07-26 | $4.58 | $8.02 | 4,600 | — | — |
| 2019-07-25 | $4.63 | $8.10 | 224,100 | — | — |
| 2019-07-24 | $4.56 | $7.98 | 33,100 | — | — |
| 2019-07-23 | $4.60 | $8.05 | 35,400 | — | — |
| 2019-07-22 | $4.65 | $8.14 | 35,000 | — | — |
| 2019-07-19 | $4.60 | $8.05 | 19,100 | — | — |
| 2019-07-18 | $4.52 | $7.91 | 4,800 | — | — |
| 2019-07-17 | $4.62 | $8.09 | 17,100 | — | — |
| 2019-07-16 | $4.50 | $7.88 | 13,400 | — | — |
| 2019-07-15 | $4.66 | $8.16 | 10,100 | — | — |
| 2019-07-12 | $4.43 | $7.75 | 16,600 | — | — |
| 2019-07-11 | $4.42 | $7.74 | 7,900 | — | — |
| 2019-07-10 | $4.50 | $7.88 | 11,700 | — | — |
| 2019-07-09 | $4.53 | $7.93 | 7,900 | — | — |
| 2019-07-08 | $4.40 | $7.70 | 14,500 | — | — |
| 2019-07-05 | $4.46 | $7.81 | 21,500 | — | — |
| 2019-07-03 | $4.55 | $7.96 | 4,800 | — | — |
| 2019-07-02 | $4.51 | $7.89 | 13,900 | — | — |
| 2019-07-01 | $4.55 | $7.96 | 77,200 | — | — |
| 2019-06-28 | $4.70 | $8.23 | 65,500 | — | — |
| 2019-06-27 | $4.46 | $7.81 | 6,000 | — | — |
| 2019-06-26 | $4.52 | $7.91 | 21,000 | — | — |
| 2019-06-25 | $4.47 | $7.82 | 29,800 | — | — |
| 2019-06-24 | $4.36 | $7.63 | 17,100 | — | — |
| 2019-06-21 | $4.35 | $7.61 | 25,500 | — | — |
| 2019-06-20 | $4.47 | $7.82 | 21,700 | — | — |
| 2019-06-19 | $4.55 | $7.96 | 39,700 | — | — |
| 2019-06-18 | $4.53 | $7.93 | 24,400 | — | — |
| 2019-06-17 | $4.53 | $7.93 | 62,200 | — | — |
| 2019-06-14 | $4.46 | $7.81 | 49,800 | — | — |
| 2019-06-13 | $4.76 | $8.33 | 229,200 | — | — |
| 2019-06-12 | $4.80 | $8.26 | 94,700 | — | — |
| 2019-06-11 | $4.68 | $8.05 | 13,600 | — | — |
| 2019-06-10 | $4.82 | $8.29 | 15,300 | — | — |
| 2019-06-07 | $4.89 | $8.41 | 23,200 | — | — |
| 2019-06-06 | $5.00 | $8.60 | 13,200 | — | — |
| 2019-06-05 | $4.95 | $8.52 | 8,200 | — | — |
| 2019-06-04 | $5.05 | $8.69 | 17,300 | — | — |
| 2019-06-03 | $5.00 | $8.60 | 26,600 | — | — |
| 2019-05-31 | $5.03 | $8.66 | 3,700 | — | — |
| 2019-05-30 | $5.06 | $8.71 | 12,600 | — | — |
| 2019-05-29 | $5.06 | $8.71 | 109,800 | — | — |
| 2019-05-28 | $4.90 | $8.43 | 19,900 | — | — |
| 2019-05-24 | $4.90 | $8.43 | 10,200 | — | — |
| 2019-05-23 | $4.86 | $8.36 | 30,400 | — | — |
| 2019-05-22 | $4.80 | $8.26 | 5,100 | — | — |
| 2019-05-21 | $4.76 | $8.19 | 10,600 | — | — |
| 2019-05-20 | $4.83 | $8.31 | 24,800 | — | — |
| 2019-05-17 | $4.76 | $8.19 | 27,100 | — | — |
| 2019-05-16 | $4.85 | $8.35 | 28,200 | — | — |
| 2019-05-15 | $4.73 | $8.14 | 48,100 | — | — |
| 2019-05-14 | $4.51 | $7.76 | 753,200 | — | — |
| 2019-05-13 | $5.23 | $9.00 | 61,600 | — | — |
| 2019-05-10 | $5.39 | $9.28 | 71,300 | — | — |
| 2019-05-09 | $5.20 | $8.95 | 9,700 | — | — |
| 2019-05-08 | $5.26 | $9.05 | 117,200 | — | — |
| 2019-05-07 | $5.20 | $8.95 | 12,400 | — | — |
| 2019-05-06 | $5.23 | $9.00 | 32,300 | — | — |
| 2019-05-03 | $5.20 | $8.95 | 21,600 | — | — |
| 2019-05-02 | $5.20 | $8.95 | 6,400 | — | — |
| 2019-05-01 | $5.20 | $8.95 | 15,500 | — | — |
| 2019-04-30 | $5.20 | $8.95 | 16,700 | — | — |
| 2019-04-29 | $5.20 | $8.95 | 50,800 | — | — |
| 2019-04-26 | $5.13 | $8.83 | 13,400 | — | — |
| 2019-04-25 | $5.10 | $8.78 | 8,800 | — | — |
| 2019-04-24 | $5.07 | $8.72 | 16,200 | — | — |
| 2019-04-23 | $5.05 | $8.69 | 103,400 | — | — |
| 2019-04-22 | $4.97 | $8.55 | 23,100 | — | — |
| 2019-04-18 | $4.92 | $8.47 | 19,800 | — | — |
| 2019-04-17 | $4.79 | $8.24 | 83,700 | — | — |
| 2019-04-16 | $4.98 | $8.57 | 11,900 | — | — |
| 2019-04-15 | $5.00 | $8.60 | 25,200 | — | — |
| 2019-04-12 | $4.90 | $8.43 | 4,400 | — | — |
| 2019-04-11 | $4.92 | $8.47 | 52,900 | — | — |
| 2019-04-10 | $4.79 | $8.24 | 933,300 | — | — |
| 2019-04-09 | $5.03 | $8.66 | 38,600 | — | — |
| 2019-04-08 | $5.12 | $8.81 | 112,800 | — | — |
| 2019-04-05 | $5.15 | $8.86 | 14,700 | — | — |
| 2019-04-04 | $5.20 | $8.95 | 8,300 | — | — |
| 2019-04-03 | $5.22 | $8.98 | 10,100 | — | — |
| 2019-04-02 | $5.17 | $8.90 | 8,600 | — | — |
| 2019-04-01 | $5.15 | $8.86 | 29,600 | — | — |
| 2019-03-29 | $5.16 | $8.88 | 4,700 | — | — |
| 2019-03-28 | $5.15 | $8.86 | 3,900 | — | — |
| 2019-03-27 | $5.18 | $8.91 | 5,800 | — | — |
| 2019-03-26 | $5.22 | $8.98 | 12,700 | — | — |
| 2019-03-25 | $5.16 | $8.88 | 25,900 | — | — |
| 2019-03-22 | $5.16 | $8.88 | 27,300 | — | — |
| 2019-03-21 | $5.14 | $8.85 | 27,100 | — | — |
| 2019-03-20 | $5.17 | $8.90 | 9,600 | — | — |
| 2019-03-19 | $5.19 | $8.93 | 41,700 | — | — |
| 2019-03-18 | $5.23 | $9.00 | 8,000 | — | — |
| 2019-03-15 | $5.20 | $8.95 | 11,700 | — | — |
| 2019-03-14 | $5.20 | $8.95 | 22,900 | — | — |
| 2019-03-13 | $5.30 | $8.98 | 25,400 | — | — |
| 2019-03-12 | $5.24 | $8.88 | 17,500 | — | — |
| 2019-03-11 | $5.45 | $9.24 | 32,100 | — | — |
| 2019-03-08 | $5.31 | $9.00 | 2,300 | — | — |
| 2019-03-07 | $5.27 | $8.93 | 12,600 | — | — |
| 2019-03-06 | $5.23 | $8.86 | 77,000 | — | — |
| 2019-03-05 | $5.40 | $9.15 | 4,800 | — | — |
| 2019-03-04 | $5.38 | $9.12 | 31,600 | — | — |
| 2019-03-01 | $5.41 | $9.17 | 5,000 | — | — |
| 2019-02-28 | $5.45 | $9.24 | 56,100 | — | — |
| 2019-02-27 | $5.45 | $9.24 | 22,400 | — | — |
| 2019-02-26 | $5.46 | $9.25 | 9,400 | — | — |
| 2019-02-25 | $5.51 | $9.34 | 15,200 | — | — |
| 2019-02-22 | $5.55 | $9.41 | 17,300 | — | — |
| 2019-02-21 | $5.66 | $9.59 | 19,700 | — | — |
| 2019-02-20 | $5.52 | $9.36 | 26,800 | — | — |
| 2019-02-19 | $5.52 | $9.36 | 18,100 | — | — |
| 2019-02-15 | $5.64 | $9.56 | 6,000 | — | — |
| 2019-02-14 | $5.70 | $9.66 | 13,200 | — | — |
| 2019-02-13 | $5.63 | $9.54 | 7,300 | — | — |
| 2019-02-12 | $5.59 | $9.47 | 12,700 | — | — |
| 2019-02-11 | $5.62 | $9.53 | 6,800 | — | — |
| 2019-02-08 | $5.56 | $9.42 | 5,500 | — | — |
| 2019-02-07 | $5.50 | $9.32 | 125,300 | — | — |
| 2019-02-06 | $5.85 | $9.91 | 9,700 | — | — |
| 2019-02-05 | $5.75 | $9.75 | 12,600 | — | — |
| 2019-02-04 | $5.89 | $9.98 | 5,200 | — | — |
| 2019-02-01 | $5.89 | $9.98 | 1,600 | — | — |
| 2019-01-31 | $5.85 | $9.91 | 4,900 | — | — |
| 2019-01-30 | $5.90 | $10.00 | 4,600 | — | — |
| 2019-01-29 | $5.87 | $9.95 | 1,200 | — | — |
| 2019-01-28 | $5.87 | $9.95 | 10,700 | — | — |
| 2019-01-25 | $5.77 | $9.78 | 1,300 | — | — |
| 2019-01-24 | $5.78 | $9.80 | 4,500 | — | — |
| 2019-01-23 | $5.87 | $9.95 | 900 | — | — |
| 2019-01-22 | $5.89 | $9.98 | 17,700 | — | — |
| 2019-01-18 | $5.86 | $9.93 | 10,600 | — | — |
| 2019-01-17 | $5.69 | $9.64 | 10,100 | — | — |
| 2019-01-16 | $5.68 | $9.63 | 7,600 | — | — |
| 2019-01-15 | $5.58 | $9.46 | 17,700 | — | — |
| 2019-01-14 | $5.68 | $9.63 | 3,100 | — | — |
| 2019-01-11 | $5.82 | $9.86 | 5,900 | — | — |
| 2019-01-10 | $5.81 | $9.85 | 600 | — | — |
| 2019-01-09 | $5.96 | $10.10 | 20,900 | — | — |
| 2019-01-08 | $5.93 | $10.05 | 2,100 | — | — |
| 2019-01-07 | $5.94 | $10.07 | 15,600 | — | — |
| 2019-01-04 | $5.99 | $10.15 | 19,800 | — | — |
| 2019-01-03 | $5.88 | $9.97 | 6,700 | — | — |
| 2019-01-02 | $5.93 | $10.05 | 43,900 | — | — |