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
- 1982-01-29 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 | $6.53 | $10.17 | 4,000 | — | — |
| 2019-12-30 | $6.61 | $10.29 | 3,600 | — | — |
| 2019-12-27 | $6.54 | $10.07 | 5,800 | — | — |
| 2019-12-26 | $6.71 | $10.33 | 1,000 | — | — |
| 2019-12-24 | $6.65 | $10.24 | 1,800 | — | — |
| 2019-12-23 | $6.72 | $10.35 | 1,600 | — | — |
| 2019-12-20 | $6.73 | $10.36 | 2,400 | — | — |
| 2019-12-19 | $6.73 | $10.36 | 3,000 | — | — |
| 2019-12-18 | $6.71 | $10.33 | 5,400 | — | — |
| 2019-12-17 | $6.63 | $10.20 | 14,200 | — | — |
| 2019-12-16 | $6.80 | $10.47 | 33,800 | — | — |
| 2019-12-13 | $6.72 | $10.34 | 3,800 | — | — |
| 2019-12-12 | $6.63 | $10.20 | 26,000 | — | — |
| 2019-12-11 | $6.63 | $10.20 | 33,600 | — | — |
| 2019-12-10 | $6.45 | $9.94 | 10,800 | — | — |
| 2019-12-09 | $6.40 | $9.86 | 2,800 | — | — |
| 2019-12-06 | $6.27 | $9.65 | 3,800 | — | — |
| 2019-12-05 | $6.35 | $9.77 | 2,200 | — | — |
| 2019-12-04 | $6.31 | $9.72 | 800 | — | — |
| 2019-12-03 | $6.41 | $9.87 | 1,800 | — | — |
| 2019-12-02 | $6.42 | $9.88 | 27,400 | — | — |
| 2019-11-29 | $6.42 | $9.88 | 1,600 | — | — |
| 2019-11-27 | $6.43 | $9.90 | 2,400 | — | — |
| 2019-11-26 | $6.45 | $9.94 | 1,200 | — | — |
| 2019-11-25 | $6.45 | $9.94 | 400 | — | — |
| 2019-11-22 | $6.45 | $9.94 | 3,000 | — | — |
| 2019-11-21 | $6.27 | $9.66 | 6,800 | — | — |
| 2019-11-20 | $6.01 | $9.25 | 6,800 | — | — |
| 2019-11-19 | $6.43 | $9.90 | 2,000 | — | — |
| 2019-11-18 | $6.39 | $9.84 | 2,400 | — | — |
| 2019-11-15 | $6.33 | $9.74 | 6,400 | — | — |
| 2019-11-14 | $6.45 | $9.94 | 5,200 | — | — |
| 2019-11-13 | $6.44 | $9.92 | 7,400 | — | — |
| 2019-11-12 | $6.45 | $9.94 | 13,600 | — | — |
| 2019-11-11 | $6.35 | $9.78 | 2,000 | — | — |
| 2019-11-08 | $6.33 | $9.74 | 3,000 | — | — |
| 2019-11-07 | $6.38 | $9.82 | 2,000 | — | — |
| 2019-11-06 | $6.41 | $9.87 | 400 | — | — |
| 2019-11-05 | $6.43 | $9.90 | 800 | — | — |
| 2019-11-04 | $6.45 | $9.93 | 1,600 | — | — |
| 2019-11-01 | $6.37 | $9.80 | 1,200 | — | — |
| 2019-10-31 | $6.21 | $9.57 | 9,600 | — | — |
| 2019-10-30 | $6.58 | $10.14 | 2,200 | — | — |
| 2019-10-29 | $6.48 | $9.98 | 1,800 | — | — |
| 2019-10-28 | $6.56 | $10.10 | 200 | — | — |
| 2019-10-25 | $6.56 | $10.10 | 400 | — | — |
| 2019-10-24 | $6.58 | $10.13 | 1,800 | — | — |
| 2019-10-23 | $6.62 | $10.19 | 2,200 | — | — |
| 2019-10-22 | $6.56 | $10.10 | 800 | — | — |
| 2019-10-21 | $6.59 | $10.14 | 1,200 | — | — |
| 2019-10-18 | $6.49 | $10.00 | 1,800 | — | — |
| 2019-10-17 | $6.56 | $10.10 | 3,200 | — | — |
| 2019-10-16 | $6.54 | $10.07 | 3,000 | — | — |
| 2019-10-15 | $6.60 | $10.16 | 3,400 | — | — |
| 2019-10-14 | $6.62 | $10.20 | 1,400 | — | — |
| 2019-10-11 | $6.63 | $10.20 | 5,400 | — | — |
| 2019-10-10 | $6.61 | $10.17 | 13,400 | — | — |
| 2019-10-09 | $6.55 | $10.08 | 3,400 | — | — |
| 2019-10-08 | $6.42 | $9.89 | 19,000 | — | — |
| 2019-10-07 | $6.58 | $10.13 | 0 | — | — |
| 2019-10-04 | $6.58 | $10.13 | 3,600 | — | — |
| 2019-10-03 | $6.58 | $10.13 | 3,600 | — | — |
| 2019-10-02 | $6.43 | $9.90 | 2,600 | — | — |
| 2019-10-01 | $6.78 | $10.44 | 1,000 | — | — |
| 2019-09-30 | $6.71 | $10.34 | 600 | — | — |
| 2019-09-27 | $6.65 | $10.24 | 2,200 | — | — |
| 2019-09-26 | $6.54 | $10.07 | 600 | — | — |
| 2019-09-25 | $6.41 | $9.87 | 3,400 | — | — |
| 2019-09-24 | $6.69 | $10.30 | 1,600 | — | — |
| 2019-09-23 | $6.72 | $10.35 | 200 | — | — |
| 2019-09-20 | $6.72 | $10.35 | 9,200 | — | — |
| 2019-09-19 | $6.48 | $9.98 | 4,800 | — | — |
| 2019-09-18 | $6.40 | $9.86 | 2,400 | — | — |
| 2019-09-17 | $6.45 | $9.94 | 1,800 | — | — |
| 2019-09-16 | $6.65 | $10.24 | 2,000 | — | — |
| 2019-09-13 | $6.65 | $10.24 | 3,800 | — | — |
| 2019-09-12 | $6.72 | $10.35 | 6,000 | — | — |
| 2019-09-11 | $6.82 | $10.51 | 1,400 | — | — |
| 2019-09-10 | $6.79 | $10.45 | 0 | — | — |
| 2019-09-09 | $6.79 | $10.45 | 5,400 | — | — |
| 2019-09-06 | $6.79 | $10.46 | 3,600 | — | — |
| 2019-09-05 | $6.70 | $10.32 | 4,600 | — | — |
| 2019-09-04 | $6.72 | $10.35 | 2,000 | — | — |
| 2019-09-03 | $6.83 | $10.51 | 0 | — | — |
| 2019-08-30 | $6.83 | $10.51 | 600 | — | — |
| 2019-08-29 | $6.80 | $10.47 | 2,000 | — | — |
| 2019-08-28 | $6.74 | $10.27 | 1,200 | — | — |
| 2019-08-27 | $6.68 | $10.17 | 1,400 | — | — |
| 2019-08-26 | $6.76 | $10.29 | 1,400 | — | — |
| 2019-08-23 | $6.71 | $10.21 | 0 | — | — |
| 2019-08-22 | $6.71 | $10.21 | 800 | — | — |
| 2019-08-21 | $6.65 | $10.13 | 1,400 | — | — |
| 2019-08-20 | $6.81 | $10.37 | 1,000 | — | — |
| 2019-08-19 | $6.70 | $10.21 | 2,000 | — | — |
| 2019-08-16 | $6.82 | $10.39 | 1,000 | — | — |
| 2019-08-15 | $6.75 | $10.28 | 200 | — | — |
| 2019-08-14 | $6.75 | $10.28 | 400 | — | — |
| 2019-08-13 | $6.75 | $10.28 | 1,600 | — | — |
| 2019-08-12 | $6.65 | $10.13 | 800 | — | — |
| 2019-08-09 | $6.81 | $10.37 | 1,000 | — | — |
| 2019-08-08 | $6.85 | $10.43 | 11,600 | — | — |
| 2019-08-07 | $6.72 | $10.24 | 18,600 | — | — |
| 2019-08-06 | $6.88 | $10.47 | 3,800 | — | — |
| 2019-08-05 | $6.96 | $10.59 | 2,200 | — | — |
| 2019-08-02 | $7.33 | $11.17 | 400 | — | — |
| 2019-08-01 | $6.75 | $10.28 | 2,800 | — | — |
| 2019-07-31 | $6.83 | $10.40 | 6,600 | — | — |
| 2019-07-30 | $6.96 | $10.60 | 1,800 | — | — |
| 2019-07-29 | $6.88 | $10.47 | 3,400 | — | — |
| 2019-07-26 | $6.99 | $10.65 | 3,200 | — | — |
| 2019-07-25 | $7.04 | $10.72 | 3,000 | — | — |
| 2019-07-24 | $7.09 | $10.80 | 1,400 | — | — |
| 2019-07-23 | $7.06 | $10.75 | 3,400 | — | — |
| 2019-07-22 | $7.06 | $10.75 | 1,600 | — | — |
| 2019-07-19 | $7.08 | $10.78 | 1,600 | — | — |
| 2019-07-18 | $6.90 | $10.51 | 1,200 | — | — |
| 2019-07-17 | $7.11 | $10.82 | 1,400 | — | — |
| 2019-07-16 | $7.05 | $10.74 | 4,800 | — | — |
| 2019-07-15 | $6.97 | $10.62 | 1,800 | — | — |
| 2019-07-12 | $7.03 | $10.71 | 6,800 | — | — |
| 2019-07-11 | $7.29 | $11.10 | 2,800 | — | — |
| 2019-07-10 | $7.18 | $10.93 | 3,000 | — | — |
| 2019-07-09 | $7.19 | $10.94 | 2,600 | — | — |
| 2019-07-08 | $7.23 | $11.01 | 3,200 | — | — |
| 2019-07-05 | $7.47 | $11.37 | 1,000 | — | — |
| 2019-07-03 | $7.47 | $11.37 | 200 | — | — |
| 2019-07-02 | $7.26 | $11.05 | 14,400 | — | — |
| 2019-07-01 | $7.55 | $11.50 | 2,200 | — | — |
| 2019-06-28 | $7.63 | $11.61 | 4,600 | — | — |
| 2019-06-27 | $7.56 | $11.51 | 3,200 | — | — |
| 2019-06-26 | $7.45 | $11.34 | 7,200 | — | — |
| 2019-06-25 | $7.43 | $11.32 | 200 | — | — |
| 2019-06-24 | $7.43 | $11.32 | 3,600 | — | — |
| 2019-06-21 | $7.48 | $11.39 | 600 | — | — |
| 2019-06-20 | $7.61 | $11.59 | 200 | — | — |
| 2019-06-19 | $7.62 | $11.61 | 4,200 | — | — |
| 2019-06-18 | $7.62 | $11.60 | 7,000 | — | — |
| 2019-06-17 | $7.60 | $11.58 | 16,200 | — | — |
| 2019-06-14 | $7.54 | $11.48 | 6,800 | — | — |
| 2019-06-13 | $7.19 | $10.95 | 3,200 | — | — |
| 2019-06-12 | $7.25 | $11.04 | 8,000 | — | — |
| 2019-06-11 | $7.56 | $11.52 | 3,000 | — | — |
| 2019-06-10 | $7.48 | $11.39 | 1,400 | — | — |
| 2019-06-07 | $7.60 | $11.58 | 5,800 | — | — |
| 2019-06-06 | $7.50 | $11.42 | 800 | — | — |
| 2019-06-05 | $7.24 | $11.03 | 8,400 | — | — |
| 2019-06-04 | $7.52 | $11.45 | 16,600 | — | — |
| 2019-06-03 | $7.05 | $10.74 | 11,400 | — | — |
| 2019-05-31 | $6.97 | $10.62 | 2,600 | — | — |
| 2019-05-30 | $6.85 | $10.43 | 3,200 | — | — |
| 2019-05-29 | $6.87 | $10.34 | 600 | — | — |
| 2019-05-28 | $7.04 | $10.60 | 400 | — | — |
| 2019-05-24 | $6.88 | $10.37 | 4,000 | — | — |
| 2019-05-23 | $6.97 | $10.49 | 17,200 | — | — |
| 2019-05-22 | $7.18 | $10.81 | 19,200 | — | — |
| 2019-05-21 | $7.30 | $11.00 | 4,800 | — | — |
| 2019-05-20 | $7.17 | $10.79 | 2,200 | — | — |
| 2019-05-17 | $7.35 | $11.07 | 20,400 | — | — |
| 2019-05-16 | $7.05 | $10.62 | 15,200 | — | — |
| 2019-05-15 | $6.96 | $10.48 | 19,000 | — | — |
| 2019-05-14 | $6.67 | $10.05 | 24,200 | — | — |
| 2019-05-13 | $6.50 | $9.79 | 13,400 | — | — |
| 2019-05-10 | $6.39 | $9.63 | 4,000 | — | — |
| 2019-05-09 | $6.43 | $9.68 | 200 | — | — |
| 2019-05-08 | $6.43 | $9.68 | 26,600 | — | — |
| 2019-05-07 | $6.83 | $10.28 | 3,200 | — | — |
| 2019-05-06 | $6.75 | $10.17 | 5,000 | — | — |
| 2019-05-03 | $7.02 | $10.58 | 1,400 | — | — |
| 2019-05-02 | $6.51 | $9.81 | 3,800 | — | — |
| 2019-05-01 | $6.59 | $9.92 | 200 | — | — |
| 2019-04-30 | $6.59 | $9.92 | 2,600 | — | — |
| 2019-04-29 | $6.47 | $9.75 | 400 | — | — |
| 2019-04-26 | $6.41 | $9.66 | 1,200 | — | — |
| 2019-04-25 | $6.29 | $9.48 | 600 | — | — |
| 2019-04-24 | $6.29 | $9.48 | 2,200 | — | — |
| 2019-04-23 | $6.34 | $9.54 | 14,400 | — | — |
| 2019-04-22 | $6.20 | $9.34 | 9,200 | — | — |
| 2019-04-18 | $6.13 | $9.24 | 5,800 | — | — |
| 2019-04-17 | $5.90 | $8.89 | 600 | — | — |
| 2019-04-16 | $6.02 | $9.06 | 2,400 | — | — |
| 2019-04-15 | $6.01 | $9.05 | 600 | — | — |
| 2019-04-12 | $6.02 | $9.06 | 20,000 | — | — |
| 2019-04-11 | $6.01 | $9.05 | 8,000 | — | — |
| 2019-04-10 | $6.10 | $9.19 | 35,000 | — | — |
| 2019-04-09 | $6.11 | $9.20 | 17,200 | — | — |
| 2019-04-08 | $6.24 | $9.39 | 10,600 | — | — |
| 2019-04-05 | $5.90 | $8.89 | 2,200 | — | — |
| 2019-04-04 | $5.61 | $8.44 | 6,600 | — | — |
| 2019-04-03 | $6.00 | $9.03 | 10,200 | — | — |
| 2019-04-02 | $5.79 | $8.72 | 17,200 | — | — |
| 2019-04-01 | $5.65 | $8.50 | 31,600 | — | — |
| 2019-03-29 | $5.58 | $8.40 | 1,400 | — | — |
| 2019-03-28 | $5.68 | $8.55 | 2,400 | — | — |
| 2019-03-27 | $5.70 | $8.59 | 11,200 | — | — |
| 2019-03-26 | $5.75 | $8.66 | 4,400 | — | — |
| 2019-03-25 | $5.50 | $8.28 | 14,400 | — | — |
| 2019-03-22 | $5.35 | $8.06 | 8,600 | — | — |
| 2019-03-21 | $5.33 | $8.02 | 7,400 | — | — |
| 2019-03-20 | $5.43 | $8.17 | 7,800 | — | — |
| 2019-03-19 | $5.30 | $7.98 | 26,800 | — | — |
| 2019-03-18 | $5.27 | $7.93 | 8,800 | — | — |
| 2019-03-15 | $5.18 | $7.80 | 13,400 | — | — |
| 2019-03-14 | $5.18 | $7.80 | 19,400 | — | — |
| 2019-03-13 | $5.21 | $7.84 | 4,800 | — | — |
| 2019-03-12 | $5.14 | $7.74 | 7,200 | — | — |
| 2019-03-11 | $5.17 | $7.79 | 1,200 | — | — |
| 2019-03-08 | $5.15 | $7.75 | 3,200 | — | — |
| 2019-03-07 | $5.10 | $7.68 | 14,800 | — | — |
| 2019-03-06 | $5.05 | $7.61 | 3,600 | — | — |
| 2019-03-05 | $5.06 | $7.62 | 10,000 | — | — |
| 2019-03-04 | $5.05 | $7.60 | 2,200 | — | — |
| 2019-03-01 | $5.05 | $7.61 | 7,600 | — | — |
| 2019-02-28 | $5.06 | $7.62 | 200 | — | — |
| 2019-02-27 | $5.06 | $7.62 | 3,200 | — | — |
| 2019-02-26 | $5.06 | $7.51 | 14,600 | — | — |
| 2019-02-25 | $5.09 | $7.55 | 2,200 | — | — |
| 2019-02-22 | $5.10 | $7.56 | 17,200 | — | — |
| 2019-02-21 | $5.01 | $7.43 | 2,800 | — | — |
| 2019-02-20 | $4.96 | $7.35 | 4,000 | — | — |
| 2019-02-19 | $4.97 | $7.37 | 19,800 | — | — |
| 2019-02-15 | $4.78 | $7.09 | 24,600 | — | — |
| 2019-02-14 | $4.76 | $7.07 | 9,800 | — | — |
| 2019-02-13 | $4.75 | $7.05 | 20,200 | — | — |
| 2019-02-12 | $4.76 | $7.06 | 600 | — | — |
| 2019-02-11 | $4.68 | $6.95 | 7,800 | — | — |
| 2019-02-08 | $4.71 | $6.99 | 4,200 | — | — |
| 2019-02-07 | $4.72 | $7.00 | 3,000 | — | — |
| 2019-02-06 | $4.71 | $6.98 | 3,600 | — | — |
| 2019-02-05 | $4.68 | $6.94 | 45,400 | — | — |
| 2019-02-04 | $4.87 | $7.22 | 10,000 | — | — |
| 2019-02-01 | $5.05 | $7.50 | 3,200 | — | — |
| 2019-01-31 | $4.91 | $7.28 | 4,200 | — | — |
| 2019-01-30 | $4.98 | $7.38 | 1,200 | — | — |
| 2019-01-29 | $5.10 | $7.56 | 400 | — | — |
| 2019-01-28 | $4.98 | $7.38 | 10,400 | — | — |
| 2019-01-25 | $4.80 | $7.12 | 12,200 | — | — |
| 2019-01-24 | $4.86 | $7.21 | 1,800 | — | — |
| 2019-01-23 | $4.81 | $7.13 | 7,400 | — | — |
| 2019-01-22 | $4.97 | $7.38 | 3,400 | — | — |
| 2019-01-18 | $4.76 | $7.06 | 1,400 | — | — |
| 2019-01-17 | $4.79 | $7.11 | 5,000 | — | — |
| 2019-01-16 | $4.92 | $7.30 | 3,600 | — | — |
| 2019-01-15 | $4.82 | $7.15 | 3,200 | — | — |
| 2019-01-14 | $5.00 | $7.42 | 400 | — | — |
| 2019-01-11 | $5.00 | $7.42 | 16,800 | — | — |
| 2019-01-10 | $4.89 | $7.25 | 3,800 | — | — |
| 2019-01-09 | $4.90 | $7.27 | 4,000 | — | — |
| 2019-01-08 | $4.87 | $7.23 | 5,400 | — | — |
| 2019-01-07 | $4.77 | $7.07 | 1,000 | — | — |
| 2019-01-04 | $4.90 | $7.27 | 15,800 | — | — |
| 2019-01-03 | $5.05 | $7.38 | 19,000 | — | — |
| 2019-01-02 | $5.00 | $7.30 | 3,400 | — | — |