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
- 2006-08-08 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 | $3.85 | $3.85 | 302,500 | — | — |
| 2019-12-30 | $3.83 | $3.83 | 291,900 | — | — |
| 2019-12-27 | $3.83 | $3.83 | 163,200 | — | — |
| 2019-12-26 | $3.90 | $3.90 | 170,900 | — | — |
| 2019-12-24 | $4.00 | $4.00 | 105,800 | — | — |
| 2019-12-23 | $3.90 | $3.90 | 204,200 | — | — |
| 2019-12-20 | $3.91 | $3.91 | 175,400 | — | — |
| 2019-12-19 | $4.00 | $4.00 | 162,900 | — | — |
| 2019-12-18 | $3.98 | $3.98 | 225,500 | — | — |
| 2019-12-17 | $4.21 | $4.21 | 137,100 | — | — |
| 2019-12-16 | $4.30 | $4.30 | 107,100 | — | — |
| 2019-12-13 | $4.19 | $4.19 | 250,000 | — | — |
| 2019-12-12 | $4.01 | $4.01 | 162,500 | — | — |
| 2019-12-11 | $3.99 | $3.99 | 220,000 | — | — |
| 2019-12-10 | $3.81 | $3.81 | 225,500 | — | — |
| 2019-12-09 | $3.75 | $3.75 | 210,000 | — | — |
| 2019-12-06 | $3.96 | $3.96 | 457,700 | — | — |
| 2019-12-05 | $3.61 | $3.61 | 344,000 | — | — |
| 2019-12-04 | $3.77 | $3.77 | 119,200 | — | — |
| 2019-12-03 | $3.89 | $3.89 | 119,100 | — | — |
| 2019-12-02 | $3.84 | $3.84 | 208,900 | — | — |
| 2019-11-29 | $3.99 | $3.99 | 150,400 | — | — |
| 2019-11-27 | $3.94 | $3.94 | 360,400 | — | — |
| 2019-11-26 | $4.18 | $4.18 | 160,100 | — | — |
| 2019-11-25 | $4.03 | $4.03 | 443,800 | — | — |
| 2019-11-22 | $4.35 | $4.35 | 221,000 | — | — |
| 2019-11-21 | $4.16 | $4.16 | 81,100 | — | — |
| 2019-11-20 | $4.09 | $4.09 | 140,300 | — | — |
| 2019-11-19 | $4.17 | $4.17 | 129,300 | — | — |
| 2019-11-18 | $4.10 | $4.10 | 141,400 | — | — |
| 2019-11-15 | $4.17 | $4.17 | 191,500 | — | — |
| 2019-11-14 | $4.25 | $4.25 | 133,000 | — | — |
| 2019-11-13 | $4.45 | $4.45 | 171,500 | — | — |
| 2019-11-12 | $4.39 | $4.39 | 178,400 | — | — |
| 2019-11-11 | $4.42 | $4.42 | 221,400 | — | — |
| 2019-11-08 | $4.61 | $4.61 | 160,500 | — | — |
| 2019-11-07 | $4.50 | $4.50 | 318,800 | — | — |
| 2019-11-06 | $4.72 | $4.72 | 249,600 | — | — |
| 2019-11-05 | $5.07 | $5.07 | 187,400 | — | — |
| 2019-11-04 | $5.05 | $5.05 | 209,500 | — | — |
| 2019-11-01 | $4.93 | $4.93 | 73,200 | — | — |
| 2019-10-31 | $4.75 | $4.75 | 79,100 | — | — |
| 2019-10-30 | $4.96 | $4.96 | 97,700 | — | — |
| 2019-10-29 | $5.22 | $5.22 | 105,300 | — | — |
| 2019-10-28 | $5.09 | $5.09 | 200,100 | — | — |
| 2019-10-25 | $4.70 | $4.70 | 58,000 | — | — |
| 2019-10-24 | $4.84 | $4.84 | 63,800 | — | — |
| 2019-10-23 | $4.83 | $4.83 | 101,800 | — | — |
| 2019-10-22 | $4.79 | $4.79 | 87,900 | — | — |
| 2019-10-21 | $4.67 | $4.67 | 85,700 | — | — |
| 2019-10-18 | $4.52 | $4.52 | 80,900 | — | — |
| 2019-10-17 | $4.54 | $4.54 | 69,200 | — | — |
| 2019-10-16 | $4.59 | $4.59 | 65,800 | — | — |
| 2019-10-15 | $4.58 | $4.58 | 164,300 | — | — |
| 2019-10-14 | $4.44 | $4.44 | 101,800 | — | — |
| 2019-10-11 | $4.67 | $4.67 | 150,000 | — | — |
| 2019-10-10 | $4.25 | $4.25 | 179,700 | — | — |
| 2019-10-09 | $4.33 | $4.33 | 264,400 | — | — |
| 2019-10-08 | $4.73 | $4.73 | 148,400 | — | — |
| 2019-10-07 | $5.03 | $5.03 | 144,300 | — | — |
| 2019-10-04 | $5.09 | $5.09 | 108,900 | — | — |
| 2019-10-03 | $4.91 | $4.91 | 116,900 | — | — |
| 2019-10-02 | $4.89 | $4.89 | 155,400 | — | — |
| 2019-10-01 | $4.66 | $4.66 | 157,000 | — | — |
| 2019-09-30 | $5.03 | $5.03 | 95,600 | — | — |
| 2019-09-27 | $5.09 | $5.09 | 95,200 | — | — |
| 2019-09-26 | $5.10 | $5.10 | 175,000 | — | — |
| 2019-09-25 | $5.29 | $5.29 | 80,100 | — | — |
| 2019-09-24 | $5.21 | $5.21 | 134,200 | — | — |
| 2019-09-23 | $5.61 | $5.61 | 160,700 | — | — |
| 2019-09-20 | $5.53 | $5.53 | 144,300 | — | — |
| 2019-09-19 | $5.50 | $5.50 | 130,000 | — | — |
| 2019-09-18 | $5.39 | $5.39 | 138,700 | — | — |
| 2019-09-17 | $5.53 | $5.53 | 120,900 | — | — |
| 2019-09-16 | $5.55 | $5.55 | 185,000 | — | — |
| 2019-09-13 | $5.49 | $5.49 | 109,900 | — | — |
| 2019-09-12 | $5.31 | $5.31 | 167,700 | — | — |
| 2019-09-11 | $5.47 | $5.47 | 141,700 | — | — |
| 2019-09-10 | $5.15 | $5.15 | 215,900 | — | — |
| 2019-09-09 | $4.81 | $4.81 | 113,700 | — | — |
| 2019-09-06 | $4.52 | $4.52 | 135,600 | — | — |
| 2019-09-05 | $4.65 | $4.65 | 138,800 | — | — |
| 2019-09-04 | $4.38 | $4.38 | 95,400 | — | — |
| 2019-09-03 | $4.33 | $4.33 | 123,000 | — | — |
| 2019-08-30 | $4.46 | $4.46 | 96,100 | — | — |
| 2019-08-29 | $4.43 | $4.43 | 87,000 | — | — |
| 2019-08-28 | $4.38 | $4.38 | 156,200 | — | — |
| 2019-08-27 | $4.33 | $4.33 | 140,900 | — | — |
| 2019-08-26 | $4.64 | $4.64 | 190,200 | — | — |
| 2019-08-23 | $4.51 | $4.51 | 242,300 | — | — |
| 2019-08-22 | $4.94 | $4.94 | 143,400 | — | — |
| 2019-08-21 | $4.83 | $4.83 | 205,000 | — | — |
| 2019-08-20 | $4.77 | $4.77 | 155,100 | — | — |
| 2019-08-19 | $4.87 | $4.87 | 222,100 | — | — |
| 2019-08-16 | $4.80 | $4.80 | 310,500 | — | — |
| 2019-08-15 | $4.77 | $4.77 | 1,847,100 | — | — |
| 2019-08-14 | $5.07 | $5.07 | 428,700 | — | — |
| 2019-08-13 | $5.20 | $5.20 | 285,500 | — | — |
| 2019-08-12 | $5.37 | $5.37 | 258,500 | — | — |
| 2019-08-09 | $5.54 | $5.54 | 248,700 | — | — |
| 2019-08-08 | $5.79 | $5.79 | 213,300 | — | — |
| 2019-08-07 | $5.62 | $5.62 | 447,300 | — | — |
| 2019-08-06 | $6.54 | $6.54 | 103,700 | — | — |
| 2019-08-05 | $6.58 | $6.58 | 163,000 | — | — |
| 2019-08-02 | $6.82 | $6.82 | 65,100 | — | — |
| 2019-08-01 | $6.92 | $6.92 | 98,800 | — | — |
| 2019-07-31 | $7.02 | $7.02 | 120,600 | — | — |
| 2019-07-30 | $7.02 | $7.02 | 106,800 | — | — |
| 2019-07-29 | $7.00 | $7.00 | 105,400 | — | — |
| 2019-07-26 | $7.02 | $7.02 | 75,200 | — | — |
| 2019-07-25 | $7.12 | $7.12 | 69,500 | — | — |
| 2019-07-24 | $7.26 | $7.26 | 132,200 | — | — |
| 2019-07-23 | $7.20 | $7.20 | 78,500 | — | — |
| 2019-07-22 | $7.33 | $7.33 | 87,200 | — | — |
| 2019-07-19 | $7.49 | $7.49 | 151,200 | — | — |
| 2019-07-18 | $7.63 | $7.63 | 123,400 | — | — |
| 2019-07-17 | $7.25 | $7.25 | 61,000 | — | — |
| 2019-07-16 | $7.19 | $7.19 | 82,300 | — | — |
| 2019-07-15 | $7.05 | $7.05 | 85,500 | — | — |
| 2019-07-12 | $7.03 | $7.03 | 129,400 | — | — |
| 2019-07-11 | $6.65 | $6.65 | 84,700 | — | — |
| 2019-07-10 | $6.71 | $6.71 | 84,700 | — | — |
| 2019-07-09 | $6.57 | $6.57 | 155,400 | — | — |
| 2019-07-08 | $6.77 | $6.77 | 116,700 | — | — |
| 2019-07-05 | $6.93 | $6.93 | 224,900 | — | — |
| 2019-07-03 | $6.52 | $6.52 | 64,900 | — | — |
| 2019-07-02 | $6.61 | $6.61 | 94,300 | — | — |
| 2019-07-01 | $6.82 | $6.82 | 72,600 | — | — |
| 2019-06-28 | $6.61 | $6.61 | 273,600 | — | — |
| 2019-06-27 | $6.68 | $6.68 | 82,100 | — | — |
| 2019-06-26 | $6.66 | $6.66 | 96,100 | — | — |
| 2019-06-25 | $6.47 | $6.47 | 60,200 | — | — |
| 2019-06-24 | $6.47 | $6.47 | 56,000 | — | — |
| 2019-06-21 | $6.52 | $6.52 | 128,300 | — | — |
| 2019-06-20 | $6.58 | $6.58 | 71,900 | — | — |
| 2019-06-19 | $6.56 | $6.56 | 60,600 | — | — |
| 2019-06-18 | $6.29 | $6.29 | 184,000 | — | — |
| 2019-06-17 | $6.62 | $6.62 | 85,900 | — | — |
| 2019-06-14 | $6.06 | $6.06 | 159,000 | — | — |
| 2019-06-13 | $5.92 | $5.92 | 125,400 | — | — |
| 2019-06-12 | $6.00 | $6.00 | 159,600 | — | — |
| 2019-06-11 | $6.14 | $6.14 | 90,400 | — | — |
| 2019-06-10 | $6.44 | $6.44 | 55,200 | — | — |
| 2019-06-07 | $6.38 | $6.38 | 81,100 | — | — |
| 2019-06-06 | $6.35 | $6.35 | 53,200 | — | — |
| 2019-06-05 | $6.36 | $6.36 | 59,000 | — | — |
| 2019-06-04 | $6.42 | $6.42 | 87,900 | — | — |
| 2019-06-03 | $6.27 | $6.27 | 167,000 | — | — |
| 2019-05-31 | $6.31 | $6.31 | 130,800 | — | — |
| 2019-05-30 | $6.53 | $6.53 | 131,800 | — | — |
| 2019-05-29 | $6.97 | $6.97 | 148,500 | — | — |
| 2019-05-28 | $6.70 | $6.70 | 104,600 | — | — |
| 2019-05-24 | $6.60 | $6.60 | 75,700 | — | — |
| 2019-05-23 | $6.56 | $6.56 | 85,900 | — | — |
| 2019-05-22 | $6.76 | $6.76 | 71,300 | — | — |
| 2019-05-21 | $6.95 | $6.95 | 90,400 | — | — |
| 2019-05-20 | $6.93 | $6.93 | 99,400 | — | — |
| 2019-05-17 | $6.91 | $6.91 | 82,300 | — | — |
| 2019-05-16 | $7.17 | $7.17 | 108,100 | — | — |
| 2019-05-15 | $6.86 | $6.86 | 131,200 | — | — |
| 2019-05-14 | $6.48 | $6.48 | 186,000 | — | — |
| 2019-05-13 | $6.61 | $6.61 | 112,700 | — | — |
| 2019-05-10 | $6.51 | $6.51 | 154,700 | — | — |
| 2019-05-09 | $6.62 | $6.62 | 195,700 | — | — |
| 2019-05-08 | $7.07 | $7.07 | 535,500 | — | — |
| 2019-05-07 | $7.54 | $7.54 | 143,300 | — | — |
| 2019-05-06 | $7.65 | $7.65 | 141,700 | — | — |
| 2019-05-03 | $7.66 | $7.66 | 125,600 | — | — |
| 2019-05-02 | $7.23 | $7.23 | 93,100 | — | — |
| 2019-05-01 | $7.23 | $7.23 | 93,300 | — | — |
| 2019-04-30 | $7.20 | $7.20 | 106,200 | — | — |
| 2019-04-29 | $7.28 | $7.28 | 96,500 | — | — |
| 2019-04-26 | $7.55 | $7.55 | 80,700 | — | — |
| 2019-04-25 | $7.11 | $7.11 | 90,200 | — | — |
| 2019-04-24 | $6.92 | $6.92 | 112,200 | — | — |
| 2019-04-23 | $7.07 | $7.07 | 122,300 | — | — |
| 2019-04-22 | $7.14 | $7.14 | 77,900 | — | — |
| 2019-04-18 | $6.86 | $6.86 | 155,500 | — | — |
| 2019-04-17 | $7.04 | $7.04 | 86,800 | — | — |
| 2019-04-16 | $7.16 | $7.16 | 97,700 | — | — |
| 2019-04-15 | $7.03 | $7.03 | 138,900 | — | — |
| 2019-04-12 | $7.15 | $7.15 | 167,900 | — | — |
| 2019-04-11 | $7.44 | $7.44 | 58,500 | — | — |
| 2019-04-10 | $7.37 | $7.37 | 84,500 | — | — |
| 2019-04-09 | $7.52 | $7.52 | 138,400 | — | — |
| 2019-04-08 | $7.50 | $7.50 | 76,900 | — | — |
| 2019-04-05 | $7.78 | $7.78 | 113,500 | — | — |
| 2019-04-04 | $7.52 | $7.52 | 106,300 | — | — |
| 2019-04-03 | $7.51 | $7.51 | 92,000 | — | — |
| 2019-04-02 | $7.47 | $7.47 | 100,700 | — | — |
| 2019-04-01 | $7.51 | $7.51 | 81,600 | — | — |
| 2019-03-29 | $7.57 | $7.57 | 129,600 | — | — |
| 2019-03-28 | $7.56 | $7.56 | 93,600 | — | — |
| 2019-03-27 | $7.46 | $7.46 | 147,300 | — | — |
| 2019-03-26 | $7.39 | $7.39 | 78,700 | — | — |
| 2019-03-25 | $7.45 | $7.45 | 126,100 | — | — |
| 2019-03-22 | $7.55 | $7.55 | 179,300 | — | — |
| 2019-03-21 | $8.00 | $8.00 | 165,200 | — | — |
| 2019-03-20 | $8.17 | $8.17 | 96,100 | — | — |
| 2019-03-19 | $7.90 | $7.90 | 61,900 | — | — |
| 2019-03-18 | $7.91 | $7.91 | 65,900 | — | — |
| 2019-03-15 | $8.00 | $8.00 | 190,500 | — | — |
| 2019-03-14 | $7.76 | $7.76 | 171,200 | — | — |
| 2019-03-13 | $7.87 | $7.87 | 169,300 | — | — |
| 2019-03-12 | $8.17 | $8.17 | 144,000 | — | — |
| 2019-03-11 | $7.53 | $7.53 | 191,700 | — | — |
| 2019-03-08 | $7.20 | $7.20 | 350,600 | — | — |
| 2019-03-07 | $7.60 | $7.60 | 155,200 | — | — |
| 2019-03-06 | $7.79 | $7.79 | 273,500 | — | — |
| 2019-03-05 | $7.97 | $7.97 | 89,700 | — | — |
| 2019-03-04 | $8.05 | $8.05 | 118,700 | — | — |
| 2019-03-01 | $8.30 | $8.30 | 111,400 | — | — |
| 2019-02-28 | $8.08 | $8.08 | 79,600 | — | — |
| 2019-02-27 | $8.18 | $8.18 | 103,200 | — | — |
| 2019-02-26 | $8.22 | $8.22 | 62,000 | — | — |
| 2019-02-25 | $8.21 | $8.21 | 115,100 | — | — |
| 2019-02-22 | $8.43 | $8.43 | 114,100 | — | — |
| 2019-02-21 | $8.23 | $8.23 | 108,800 | — | — |
| 2019-02-20 | $8.10 | $8.10 | 64,600 | — | — |
| 2019-02-19 | $8.17 | $8.17 | 101,200 | — | — |
| 2019-02-15 | $8.28 | $8.28 | 108,800 | — | — |
| 2019-02-14 | $8.10 | $8.10 | 86,800 | — | — |
| 2019-02-13 | $8.20 | $8.20 | 249,000 | — | — |
| 2019-02-12 | $8.28 | $8.28 | 91,000 | — | — |
| 2019-02-11 | $8.11 | $8.11 | 159,200 | — | — |
| 2019-02-08 | $8.16 | $8.16 | 101,100 | — | — |
| 2019-02-07 | $8.02 | $8.02 | 103,300 | — | — |
| 2019-02-06 | $8.12 | $8.12 | 92,900 | — | — |
| 2019-02-05 | $8.17 | $8.17 | 139,300 | — | — |
| 2019-02-04 | $7.83 | $7.83 | 156,600 | — | — |
| 2019-02-01 | $7.44 | $7.44 | 68,700 | — | — |
| 2019-01-31 | $7.49 | $7.49 | 147,700 | — | — |
| 2019-01-30 | $7.39 | $7.39 | 260,700 | — | — |
| 2019-01-29 | $7.01 | $7.01 | 87,900 | — | — |
| 2019-01-28 | $7.04 | $7.04 | 255,500 | — | — |
| 2019-01-25 | $7.22 | $7.22 | 142,700 | — | — |
| 2019-01-24 | $6.82 | $6.82 | 281,200 | — | — |
| 2019-01-23 | $6.97 | $6.97 | 484,100 | — | — |
| 2019-01-22 | $7.26 | $7.26 | 279,700 | — | — |
| 2019-01-18 | $7.70 | $7.70 | 107,400 | — | — |
| 2019-01-17 | $7.62 | $7.62 | 98,000 | — | — |
| 2019-01-16 | $7.47 | $7.47 | 173,700 | — | — |
| 2019-01-15 | $7.32 | $7.32 | 221,400 | — | — |
| 2019-01-14 | $7.03 | $7.03 | 195,800 | — | — |
| 2019-01-11 | $7.31 | $7.31 | 205,100 | — | — |
| 2019-01-10 | $7.51 | $7.51 | 256,500 | — | — |
| 2019-01-09 | $8.02 | $8.02 | 224,700 | — | — |
| 2019-01-08 | $8.25 | $8.25 | 211,800 | — | — |
| 2019-01-07 | $8.56 | $8.56 | 257,400 | — | — |
| 2019-01-04 | $8.05 | $8.05 | 147,700 | — | — |
| 2019-01-03 | $7.59 | $7.59 | 201,300 | — | — |
| 2019-01-02 | $7.85 | $7.85 | 149,800 | — | — |