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
- 1994-10-28 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 | $6.47 | $6.46 | 243,200 | — | — |
| 2019-12-30 | $6.32 | $6.32 | 174,200 | — | — |
| 2019-12-27 | $6.45 | $6.45 | 243,200 | — | — |
| 2019-12-26 | $6.37 | $6.36 | 213,600 | — | — |
| 2019-12-24 | $6.36 | $6.36 | 81,200 | — | — |
| 2019-12-23 | $6.42 | $6.42 | 168,400 | — | — |
| 2019-12-20 | $6.44 | $6.43 | 560,600 | — | — |
| 2019-12-19 | $6.62 | $6.61 | 296,400 | — | — |
| 2019-12-18 | $6.69 | $6.68 | 263,600 | — | — |
| 2019-12-17 | $6.66 | $6.66 | 137,000 | — | — |
| 2019-12-16 | $6.58 | $6.58 | 256,800 | — | — |
| 2019-12-13 | $6.65 | $6.65 | 350,600 | — | — |
| 2019-12-12 | $6.71 | $6.71 | 261,800 | — | — |
| 2019-12-11 | $6.54 | $6.53 | 214,000 | — | — |
| 2019-12-10 | $6.42 | $6.42 | 209,000 | — | — |
| 2019-12-09 | $6.46 | $6.45 | 213,400 | — | — |
| 2019-12-06 | $6.42 | $6.42 | 285,400 | — | — |
| 2019-12-05 | $6.37 | $6.37 | 153,200 | — | — |
| 2019-12-04 | $6.30 | $6.30 | 330,000 | — | — |
| 2019-12-03 | $6.38 | $6.38 | 295,000 | — | — |
| 2019-12-02 | $6.58 | $6.57 | 240,200 | — | — |
| 2019-11-29 | $6.72 | $6.71 | 130,000 | — | — |
| 2019-11-27 | $6.77 | $6.76 | 182,000 | — | — |
| 2019-11-26 | $6.85 | $6.84 | 368,800 | — | — |
| 2019-11-25 | $6.81 | $6.81 | 241,600 | — | — |
| 2019-11-22 | $6.68 | $6.68 | 199,400 | — | — |
| 2019-11-21 | $6.88 | $6.87 | 296,800 | — | — |
| 2019-11-20 | $6.93 | $6.93 | 334,400 | — | — |
| 2019-11-19 | $6.97 | $6.97 | 138,000 | — | — |
| 2019-11-18 | $7.14 | $7.14 | 201,600 | — | — |
| 2019-11-15 | $7.41 | $7.41 | 155,000 | — | — |
| 2019-11-14 | $7.44 | $7.44 | 147,600 | — | — |
| 2019-11-13 | $7.58 | $7.58 | 178,600 | — | — |
| 2019-11-12 | $7.68 | $7.67 | 122,400 | — | — |
| 2019-11-11 | $7.56 | $7.56 | 161,600 | — | — |
| 2019-11-08 | $7.57 | $7.57 | 70,200 | — | — |
| 2019-11-07 | $7.71 | $7.71 | 190,800 | — | — |
| 2019-11-06 | $7.81 | $7.81 | 98,200 | — | — |
| 2019-11-05 | $7.90 | $7.89 | 222,000 | — | — |
| 2019-11-04 | $7.95 | $7.94 | 282,000 | — | — |
| 2019-11-01 | $7.81 | $7.81 | 220,000 | — | — |
| 2019-10-31 | $7.69 | $7.68 | 331,000 | — | — |
| 2019-10-30 | $7.88 | $7.87 | 350,200 | — | — |
| 2019-10-29 | $8.37 | $8.37 | 209,600 | — | — |
| 2019-10-28 | $8.45 | $8.45 | 202,400 | — | — |
| 2019-10-25 | $8.35 | $8.34 | 200,000 | — | — |
| 2019-10-24 | $8.25 | $8.25 | 226,600 | — | — |
| 2019-10-23 | $8.13 | $8.13 | 368,200 | — | — |
| 2019-10-22 | $8.20 | $8.20 | 211,800 | — | — |
| 2019-10-21 | $8.08 | $8.07 | 321,800 | — | — |
| 2019-10-18 | $8.00 | $7.99 | 625,600 | — | — |
| 2019-10-17 | $8.12 | $8.11 | 89,000 | — | — |
| 2019-10-16 | $7.98 | $7.98 | 114,800 | — | — |
| 2019-10-15 | $7.79 | $7.78 | 139,400 | — | — |
| 2019-10-14 | $7.64 | $7.63 | 276,400 | — | — |
| 2019-10-11 | $7.93 | $7.92 | 168,200 | — | — |
| 2019-10-10 | $7.53 | $7.53 | 112,400 | — | — |
| 2019-10-09 | $7.64 | $7.64 | 219,600 | — | — |
| 2019-10-08 | $7.49 | $7.48 | 142,200 | — | — |
| 2019-10-07 | $7.66 | $7.66 | 156,600 | — | — |
| 2019-10-04 | $7.54 | $7.53 | 137,400 | — | — |
| 2019-10-03 | $7.50 | $7.49 | 203,800 | — | — |
| 2019-10-02 | $7.53 | $7.53 | 249,000 | — | — |
| 2019-10-01 | $7.90 | $7.89 | 302,400 | — | — |
| 2019-09-30 | $8.22 | $8.22 | 183,200 | — | — |
| 2019-09-27 | $8.32 | $8.31 | 132,600 | — | — |
| 2019-09-26 | $8.38 | $8.38 | 125,400 | — | — |
| 2019-09-25 | $8.52 | $8.52 | 284,400 | — | — |
| 2019-09-24 | $8.37 | $8.37 | 309,400 | — | — |
| 2019-09-23 | $8.56 | $8.55 | 141,400 | — | — |
| 2019-09-20 | $8.47 | $8.47 | 314,000 | — | — |
| 2019-09-19 | $8.63 | $8.62 | 307,000 | — | — |
| 2019-09-18 | $8.84 | $8.84 | 327,000 | — | — |
| 2019-09-17 | $8.98 | $8.98 | 304,400 | — | — |
| 2019-09-16 | $8.91 | $8.91 | 284,600 | — | — |
| 2019-09-13 | $8.97 | $8.97 | 395,000 | — | — |
| 2019-09-12 | $9.15 | $9.15 | 351,600 | — | — |
| 2019-09-11 | $9.04 | $9.04 | 377,200 | — | — |
| 2019-09-10 | $9.06 | $9.06 | 409,000 | — | — |
| 2019-09-09 | $8.52 | $8.51 | 626,400 | — | — |
| 2019-09-06 | $7.69 | $7.68 | 251,000 | — | — |
| 2019-09-05 | $7.74 | $7.73 | 418,800 | — | — |
| 2019-09-04 | $7.20 | $7.20 | 263,400 | — | — |
| 2019-09-03 | $7.06 | $7.06 | 309,200 | — | — |
| 2019-08-30 | $7.19 | $7.19 | 126,000 | — | — |
| 2019-08-29 | $7.17 | $7.17 | 129,000 | — | — |
| 2019-08-28 | $7.04 | $7.04 | 117,400 | — | — |
| 2019-08-27 | $6.91 | $6.91 | 193,400 | — | — |
| 2019-08-26 | $7.05 | $7.05 | 147,200 | — | — |
| 2019-08-23 | $6.97 | $6.97 | 245,400 | — | — |
| 2019-08-22 | $7.35 | $7.35 | 113,000 | — | — |
| 2019-08-21 | $7.38 | $7.38 | 151,200 | — | — |
| 2019-08-20 | $7.27 | $7.27 | 212,800 | — | — |
| 2019-08-19 | $7.28 | $7.28 | 212,800 | — | — |
| 2019-08-16 | $7.06 | $7.06 | 231,800 | — | — |
| 2019-08-15 | $6.83 | $6.82 | 174,400 | — | — |
| 2019-08-14 | $7.10 | $7.10 | 298,800 | — | — |
| 2019-08-13 | $7.25 | $7.25 | 217,400 | — | — |
| 2019-08-12 | $7.19 | $7.18 | 141,600 | — | — |
| 2019-08-09 | $7.43 | $7.43 | 212,000 | — | — |
| 2019-08-08 | $7.63 | $7.63 | 106,600 | — | — |
| 2019-08-07 | $7.37 | $7.37 | 144,800 | — | — |
| 2019-08-06 | $7.45 | $7.45 | 233,800 | — | — |
| 2019-08-05 | $7.28 | $7.28 | 331,200 | — | — |
| 2019-08-02 | $7.79 | $7.79 | 158,000 | — | — |
| 2019-08-01 | $7.94 | $7.94 | 255,400 | — | — |
| 2019-07-31 | $8.43 | $8.42 | 332,800 | — | — |
| 2019-07-30 | $8.43 | $8.42 | 428,800 | — | — |
| 2019-07-29 | $8.14 | $8.13 | 263,000 | — | — |
| 2019-07-26 | $8.01 | $8.00 | 278,800 | — | — |
| 2019-07-25 | $7.79 | $7.79 | 379,600 | — | — |
| 2019-07-24 | $7.63 | $7.63 | 302,200 | — | — |
| 2019-07-23 | $7.33 | $7.32 | 172,800 | — | — |
| 2019-07-22 | $7.37 | $7.36 | 184,000 | — | — |
| 2019-07-19 | $7.38 | $7.38 | 200,600 | — | — |
| 2019-07-18 | $7.23 | $7.23 | 308,400 | — | — |
| 2019-07-17 | $7.33 | $7.32 | 733,000 | — | — |
| 2019-07-16 | $7.58 | $7.58 | 383,400 | — | — |
| 2019-07-15 | $7.28 | $7.28 | 450,000 | — | — |
| 2019-07-12 | $6.81 | $6.81 | 983,600 | — | — |
| 2019-07-11 | $6.75 | $6.74 | 219,200 | — | — |
| 2019-07-10 | $7.00 | $6.99 | 277,600 | — | — |
| 2019-07-09 | $7.20 | $7.19 | 123,400 | — | — |
| 2019-07-08 | $7.28 | $7.28 | 183,200 | — | — |
| 2019-07-05 | $7.33 | $7.32 | 117,000 | — | — |
| 2019-07-03 | $7.25 | $7.25 | 129,800 | — | — |
| 2019-07-02 | $7.07 | $7.07 | 583,000 | — | — |
| 2019-07-01 | $7.39 | $7.38 | 278,800 | — | — |
| 2019-06-28 | $7.36 | $7.35 | 658,600 | — | — |
| 2019-06-27 | $7.02 | $7.02 | 273,000 | — | — |
| 2019-06-26 | $6.66 | $6.66 | 249,800 | — | — |
| 2019-06-25 | $6.65 | $6.64 | 225,200 | — | — |
| 2019-06-24 | $6.74 | $6.73 | 367,000 | — | — |
| 2019-06-21 | $6.86 | $6.85 | 513,800 | — | — |
| 2019-06-20 | $7.13 | $7.13 | 199,000 | — | — |
| 2019-06-19 | $7.31 | $7.30 | 320,000 | — | — |
| 2019-06-18 | $7.49 | $7.48 | 181,800 | — | — |
| 2019-06-17 | $7.53 | $7.52 | 126,600 | — | — |
| 2019-06-14 | $7.66 | $7.66 | 220,400 | — | — |
| 2019-06-13 | $7.84 | $7.83 | 84,800 | — | — |
| 2019-06-12 | $7.61 | $7.60 | 84,200 | — | — |
| 2019-06-11 | $7.70 | $7.70 | 206,600 | — | — |
| 2019-06-10 | $7.87 | $7.87 | 152,400 | — | — |
| 2019-06-07 | $7.68 | $7.67 | 176,200 | — | — |
| 2019-06-06 | $7.45 | $7.44 | 157,000 | — | — |
| 2019-06-05 | $7.68 | $7.67 | 194,800 | — | — |
| 2019-06-04 | $7.98 | $7.97 | 344,000 | — | — |
| 2019-06-03 | $7.52 | $7.52 | 206,800 | — | — |
| 2019-05-31 | $7.51 | $7.51 | 245,400 | — | — |
| 2019-05-30 | $7.78 | $7.78 | 204,600 | — | — |
| 2019-05-29 | $7.81 | $7.80 | 137,600 | — | — |
| 2019-05-28 | $8.05 | $8.05 | 231,200 | — | — |
| 2019-05-24 | $8.25 | $8.25 | 120,800 | — | — |
| 2019-05-23 | $8.29 | $8.29 | 188,000 | — | — |
| 2019-05-22 | $8.40 | $8.40 | 277,400 | — | — |
| 2019-05-21 | $8.54 | $8.53 | 94,000 | — | — |
| 2019-05-20 | $8.64 | $8.63 | 139,200 | — | — |
| 2019-05-17 | $8.68 | $8.68 | 258,800 | — | — |
| 2019-05-16 | $8.91 | $8.90 | 325,000 | — | — |
| 2019-05-15 | $8.87 | $8.87 | 162,600 | — | — |
| 2019-05-14 | $8.86 | $8.86 | 439,600 | — | — |
| 2019-05-13 | $8.68 | $8.68 | 217,800 | — | — |
| 2019-05-10 | $9.21 | $9.21 | 133,800 | — | — |
| 2019-05-09 | $9.29 | $9.29 | 177,400 | — | — |
| 2019-05-08 | $9.18 | $9.18 | 151,000 | — | — |
| 2019-05-07 | $9.32 | $9.32 | 114,400 | — | — |
| 2019-05-06 | $9.55 | $9.55 | 81,400 | — | — |
| 2019-05-03 | $9.56 | $9.56 | 117,000 | — | — |
| 2019-05-02 | $9.43 | $9.43 | 236,000 | — | — |
| 2019-05-01 | $9.33 | $9.33 | 245,600 | — | — |
| 2019-04-30 | $9.77 | $9.77 | 298,200 | — | — |
| 2019-04-29 | $10.35 | $10.34 | 354,200 | — | — |
| 2019-04-26 | $9.57 | $9.56 | 330,000 | — | — |
| 2019-04-25 | $9.91 | $9.91 | 248,000 | — | — |
| 2019-04-24 | $10.31 | $10.31 | 168,600 | — | — |
| 2019-04-23 | $10.34 | $10.34 | 140,200 | — | — |
| 2019-04-22 | $10.33 | $10.33 | 422,600 | — | — |
| 2019-04-18 | $10.13 | $10.12 | 100,000 | — | — |
| 2019-04-17 | $10.18 | $10.18 | 144,600 | — | — |
| 2019-04-16 | $9.98 | $9.98 | 158,800 | — | — |
| 2019-04-15 | $9.97 | $9.97 | 411,600 | — | — |
| 2019-04-12 | $10.20 | $10.20 | 391,800 | — | — |
| 2019-04-11 | $9.80 | $9.80 | 911,600 | — | — |
| 2019-04-10 | $9.89 | $9.89 | 146,200 | — | — |
| 2019-04-09 | $10.00 | $9.99 | 673,000 | — | — |
| 2019-04-08 | $10.13 | $10.13 | 301,800 | — | — |
| 2019-04-05 | $10.17 | $10.16 | 172,800 | — | — |
| 2019-04-04 | $10.06 | $10.06 | 177,000 | — | — |
| 2019-04-03 | $10.11 | $10.11 | 310,800 | — | — |
| 2019-04-02 | $10.17 | $10.16 | 200,000 | — | — |
| 2019-04-01 | $10.02 | $10.02 | 249,400 | — | — |
| 2019-03-29 | $9.49 | $9.49 | 506,600 | — | — |
| 2019-03-28 | $9.52 | $9.52 | 225,400 | — | — |
| 2019-03-27 | $9.35 | $9.34 | 301,200 | — | — |
| 2019-03-26 | $9.46 | $9.46 | 207,800 | — | — |
| 2019-03-25 | $9.25 | $9.25 | 301,600 | — | — |
| 2019-03-22 | $9.44 | $9.44 | 314,400 | — | — |
| 2019-03-21 | $9.80 | $9.80 | 385,600 | — | — |
| 2019-03-20 | $9.90 | $9.90 | 591,200 | — | — |
| 2019-03-19 | $9.81 | $9.80 | 837,800 | — | — |
| 2019-03-18 | $10.70 | $10.70 | 201,000 | — | — |
| 2019-03-15 | $10.95 | $10.94 | 388,200 | — | — |
| 2019-03-14 | $11.17 | $11.17 | 114,000 | — | — |
| 2019-03-13 | $11.42 | $11.41 | 77,800 | — | — |
| 2019-03-12 | $11.35 | $11.34 | 83,800 | — | — |
| 2019-03-11 | $11.49 | $11.49 | 167,600 | — | — |
| 2019-03-08 | $11.20 | $11.20 | 190,000 | — | — |
| 2019-03-07 | $11.23 | $11.23 | 129,200 | — | — |
| 2019-03-06 | $11.24 | $11.23 | 174,000 | — | — |
| 2019-03-05 | $11.28 | $11.28 | 297,800 | — | — |
| 2019-03-04 | $11.31 | $11.30 | 199,800 | — | — |
| 2019-03-01 | $11.49 | $11.49 | 159,200 | — | — |
| 2019-02-28 | $11.41 | $11.40 | 219,200 | — | — |
| 2019-02-27 | $11.66 | $11.66 | 134,600 | — | — |
| 2019-02-26 | $11.87 | $11.87 | 270,200 | — | — |
| 2019-02-25 | $12.08 | $12.07 | 116,800 | — | — |
| 2019-02-22 | $12.32 | $12.32 | 161,600 | — | — |
| 2019-02-21 | $12.23 | $12.23 | 323,800 | — | — |
| 2019-02-20 | $12.23 | $12.23 | 170,600 | — | — |
| 2019-02-19 | $12.15 | $12.15 | 303,400 | — | — |
| 2019-02-15 | $12.14 | $12.14 | 333,600 | — | — |
| 2019-02-14 | $12.03 | $12.03 | 126,200 | — | — |
| 2019-02-13 | $11.92 | $11.92 | 177,400 | — | — |
| 2019-02-12 | $11.82 | $11.81 | 210,600 | — | — |
| 2019-02-11 | $11.59 | $11.59 | 214,400 | — | — |
| 2019-02-08 | $11.57 | $11.57 | 86,400 | — | — |
| 2019-02-07 | $11.82 | $11.82 | 155,600 | — | — |
| 2019-02-06 | $11.80 | $11.80 | 190,200 | — | — |
| 2019-02-05 | $11.89 | $11.88 | 385,800 | — | — |
| 2019-02-04 | $11.79 | $11.79 | 216,800 | — | — |
| 2019-02-01 | $11.65 | $11.65 | 192,600 | — | — |
| 2019-01-31 | $11.79 | $11.79 | 486,200 | — | — |
| 2019-01-30 | $12.10 | $12.09 | 301,400 | — | — |
| 2019-01-29 | $11.94 | $11.94 | 199,400 | — | — |
| 2019-01-28 | $11.84 | $11.83 | 331,000 | — | — |
| 2019-01-25 | $11.92 | $11.92 | 330,200 | — | — |
| 2019-01-24 | $11.75 | $11.75 | 780,000 | — | — |
| 2019-01-23 | $11.19 | $11.19 | 430,200 | — | — |
| 2019-01-22 | $11.12 | $11.12 | 474,400 | — | — |
| 2019-01-18 | $11.16 | $11.16 | 199,400 | — | — |
| 2019-01-17 | $10.95 | $10.94 | 445,200 | — | — |
| 2019-01-16 | $10.73 | $10.73 | 209,000 | — | — |
| 2019-01-15 | $10.48 | $10.47 | 229,800 | — | — |
| 2019-01-14 | $10.59 | $10.58 | 242,000 | — | — |
| 2019-01-11 | $10.53 | $10.53 | 368,200 | — | — |
| 2019-01-10 | $10.36 | $10.35 | 160,600 | — | — |
| 2019-01-09 | $10.47 | $10.46 | 310,000 | — | — |
| 2019-01-08 | $10.20 | $10.20 | 144,800 | — | — |
| 2019-01-07 | $10.01 | $10.00 | 212,800 | — | — |
| 2019-01-04 | $9.91 | $9.91 | 123,400 | — | — |
| 2019-01-03 | $9.70 | $9.70 | 285,200 | — | — |
| 2019-01-02 | $9.85 | $9.85 | 242,600 | — | — |