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
- 1994-02-10 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 | $6.09 | $9.77 | 223,200 | — | — |
| 2019-12-30 | $6.00 | $9.62 | 256,000 | — | — |
| 2019-12-27 | $6.01 | $9.64 | 199,100 | — | — |
| 2019-12-26 | $6.09 | $9.77 | 218,500 | — | — |
| 2019-12-24 | $6.10 | $9.78 | 96,400 | — | — |
| 2019-12-23 | $6.25 | $10.02 | 194,900 | — | — |
| 2019-12-20 | $6.12 | $9.81 | 917,400 | — | — |
| 2019-12-19 | $6.20 | $9.94 | 108,500 | — | — |
| 2019-12-18 | $6.28 | $10.07 | 133,100 | — | — |
| 2019-12-17 | $6.39 | $10.25 | 228,400 | — | — |
| 2019-12-16 | $6.15 | $9.86 | 187,400 | — | — |
| 2019-12-13 | $6.15 | $9.86 | 119,400 | — | — |
| 2019-12-12 | $6.29 | $10.01 | 167,700 | — | — |
| 2019-12-11 | $6.23 | $9.91 | 97,800 | — | — |
| 2019-12-10 | $6.24 | $9.93 | 128,800 | — | — |
| 2019-12-09 | $6.34 | $10.09 | 312,100 | — | — |
| 2019-12-06 | $6.08 | $9.67 | 268,000 | — | — |
| 2019-12-05 | $6.03 | $9.59 | 276,100 | — | — |
| 2019-12-04 | $5.92 | $9.42 | 150,600 | — | — |
| 2019-12-03 | $6.03 | $9.59 | 177,500 | — | — |
| 2019-12-02 | $6.03 | $9.59 | 323,600 | — | — |
| 2019-11-29 | $6.16 | $9.80 | 532,400 | — | — |
| 2019-11-27 | $6.28 | $9.99 | 587,300 | — | — |
| 2019-11-26 | $6.88 | $10.94 | 237,100 | — | — |
| 2019-11-25 | $6.86 | $10.91 | 157,200 | — | — |
| 2019-11-22 | $6.73 | $10.71 | 45,400 | — | — |
| 2019-11-21 | $6.71 | $10.67 | 70,200 | — | — |
| 2019-11-20 | $6.70 | $10.66 | 151,400 | — | — |
| 2019-11-19 | $6.79 | $10.80 | 92,400 | — | — |
| 2019-11-18 | $6.70 | $10.66 | 77,900 | — | — |
| 2019-11-15 | $6.74 | $10.72 | 64,100 | — | — |
| 2019-11-14 | $6.74 | $10.72 | 109,400 | — | — |
| 2019-11-13 | $6.75 | $10.74 | 68,300 | — | — |
| 2019-11-12 | $6.79 | $10.80 | 79,100 | — | — |
| 2019-11-11 | $6.81 | $10.83 | 58,600 | — | — |
| 2019-11-08 | $6.93 | $11.02 | 96,800 | — | — |
| 2019-11-07 | $6.96 | $11.07 | 69,400 | — | — |
| 2019-11-06 | $6.97 | $11.09 | 74,100 | — | — |
| 2019-11-05 | $7.01 | $11.15 | 77,500 | — | — |
| 2019-11-04 | $6.96 | $11.07 | 103,000 | — | — |
| 2019-11-01 | $6.78 | $10.79 | 107,500 | — | — |
| 2019-10-31 | $6.86 | $10.91 | 172,100 | — | — |
| 2019-10-30 | $7.15 | $11.37 | 70,500 | — | — |
| 2019-10-29 | $7.25 | $11.53 | 94,300 | — | — |
| 2019-10-28 | $7.15 | $11.37 | 88,000 | — | — |
| 2019-10-25 | $7.04 | $11.20 | 88,800 | — | — |
| 2019-10-24 | $7.11 | $11.31 | 67,400 | — | — |
| 2019-10-23 | $7.21 | $11.47 | 83,400 | — | — |
| 2019-10-22 | $7.26 | $11.55 | 66,500 | — | — |
| 2019-10-21 | $7.24 | $11.52 | 73,900 | — | — |
| 2019-10-18 | $7.20 | $11.45 | 72,600 | — | — |
| 2019-10-17 | $7.22 | $11.49 | 112,600 | — | — |
| 2019-10-16 | $7.14 | $11.36 | 108,500 | — | — |
| 2019-10-15 | $7.18 | $11.42 | 135,900 | — | — |
| 2019-10-14 | $7.02 | $11.17 | 53,800 | — | — |
| 2019-10-11 | $7.11 | $11.31 | 166,600 | — | — |
| 2019-10-10 | $7.03 | $11.18 | 123,900 | — | — |
| 2019-10-09 | $6.96 | $11.07 | 95,900 | — | — |
| 2019-10-08 | $6.85 | $10.90 | 98,500 | — | — |
| 2019-10-07 | $7.03 | $11.18 | 114,400 | — | — |
| 2019-10-04 | $7.07 | $11.25 | 86,600 | — | — |
| 2019-10-03 | $7.04 | $11.20 | 105,900 | — | — |
| 2019-10-02 | $7.10 | $11.29 | 129,800 | — | — |
| 2019-10-01 | $7.16 | $11.39 | 130,800 | — | — |
| 2019-09-30 | $7.39 | $11.76 | 133,000 | — | — |
| 2019-09-27 | $7.55 | $12.01 | 101,200 | — | — |
| 2019-09-26 | $7.49 | $11.91 | 84,600 | — | — |
| 2019-09-25 | $7.57 | $12.04 | 219,500 | — | — |
| 2019-09-24 | $7.51 | $11.95 | 269,100 | — | — |
| 2019-09-23 | $7.49 | $11.91 | 188,000 | — | — |
| 2019-09-20 | $7.41 | $11.79 | 1,518,100 | — | — |
| 2019-09-19 | $7.47 | $11.88 | 140,000 | — | — |
| 2019-09-18 | $7.59 | $12.07 | 692,200 | — | — |
| 2019-09-17 | $7.72 | $12.28 | 171,700 | — | — |
| 2019-09-16 | $7.81 | $12.42 | 371,500 | — | — |
| 2019-09-13 | $7.78 | $12.38 | 211,800 | — | — |
| 2019-09-12 | $7.91 | $12.50 | 260,000 | — | — |
| 2019-09-11 | $7.76 | $12.27 | 288,800 | — | — |
| 2019-09-10 | $7.71 | $12.19 | 233,800 | — | — |
| 2019-09-09 | $7.53 | $11.90 | 181,500 | — | — |
| 2019-09-06 | $7.47 | $11.81 | 214,500 | — | — |
| 2019-09-05 | $7.47 | $11.81 | 432,800 | — | — |
| 2019-09-04 | $7.15 | $11.30 | 184,200 | — | — |
| 2019-09-03 | $7.20 | $11.38 | 533,400 | — | — |
| 2019-08-30 | $7.23 | $11.43 | 199,100 | — | — |
| 2019-08-29 | $7.25 | $11.46 | 409,300 | — | — |
| 2019-08-28 | $6.71 | $10.61 | 605,800 | — | — |
| 2019-08-27 | $5.93 | $9.37 | 249,100 | — | — |
| 2019-08-26 | $6.00 | $9.48 | 144,500 | — | — |
| 2019-08-23 | $5.95 | $9.40 | 146,900 | — | — |
| 2019-08-22 | $6.22 | $9.83 | 101,000 | — | — |
| 2019-08-21 | $6.10 | $9.64 | 135,700 | — | — |
| 2019-08-20 | $6.07 | $9.59 | 140,900 | — | — |
| 2019-08-19 | $6.10 | $9.64 | 84,800 | — | — |
| 2019-08-16 | $6.06 | $9.58 | 84,200 | — | — |
| 2019-08-15 | $5.90 | $9.33 | 128,300 | — | — |
| 2019-08-14 | $5.86 | $9.26 | 126,200 | — | — |
| 2019-08-13 | $5.99 | $9.47 | 69,700 | — | — |
| 2019-08-12 | $5.91 | $9.34 | 84,500 | — | — |
| 2019-08-09 | $5.92 | $9.36 | 111,300 | — | — |
| 2019-08-08 | $6.05 | $9.56 | 114,100 | — | — |
| 2019-08-07 | $6.10 | $9.64 | 98,100 | — | — |
| 2019-08-06 | $6.11 | $9.66 | 505,200 | — | — |
| 2019-08-05 | $6.05 | $9.56 | 116,400 | — | — |
| 2019-08-02 | $6.22 | $9.83 | 93,800 | — | — |
| 2019-08-01 | $6.22 | $9.83 | 124,400 | — | — |
| 2019-07-31 | $6.34 | $10.02 | 217,400 | — | — |
| 2019-07-30 | $6.29 | $9.94 | 140,300 | — | — |
| 2019-07-29 | $6.24 | $9.86 | 142,600 | — | — |
| 2019-07-26 | $6.30 | $9.96 | 156,800 | — | — |
| 2019-07-25 | $6.16 | $9.74 | 182,100 | — | — |
| 2019-07-24 | $6.39 | $10.10 | 147,500 | — | — |
| 2019-07-23 | $6.24 | $9.86 | 83,600 | — | — |
| 2019-07-22 | $6.26 | $9.90 | 138,000 | — | — |
| 2019-07-19 | $6.22 | $9.83 | 137,700 | — | — |
| 2019-07-18 | $6.24 | $9.86 | 103,100 | — | — |
| 2019-07-17 | $6.30 | $9.96 | 142,400 | — | — |
| 2019-07-16 | $6.37 | $10.07 | 361,700 | — | — |
| 2019-07-15 | $6.37 | $10.07 | 83,900 | — | — |
| 2019-07-12 | $6.40 | $10.12 | 120,100 | — | — |
| 2019-07-11 | $6.31 | $9.97 | 96,300 | — | — |
| 2019-07-10 | $6.34 | $10.02 | 79,000 | — | — |
| 2019-07-09 | $6.32 | $9.99 | 100,000 | — | — |
| 2019-07-08 | $6.40 | $10.12 | 104,700 | — | — |
| 2019-07-05 | $6.54 | $10.34 | 192,100 | — | — |
| 2019-07-03 | $6.40 | $10.12 | 285,400 | — | — |
| 2019-07-02 | $6.36 | $10.05 | 210,500 | — | — |
| 2019-07-01 | $6.39 | $10.10 | 539,900 | — | — |
| 2019-06-28 | $6.17 | $9.75 | 666,200 | — | — |
| 2019-06-27 | $6.19 | $9.78 | 340,700 | — | — |
| 2019-06-26 | $5.98 | $9.45 | 246,500 | — | — |
| 2019-06-25 | $5.98 | $9.45 | 242,100 | — | — |
| 2019-06-24 | $6.01 | $9.50 | 145,800 | — | — |
| 2019-06-21 | $6.16 | $9.74 | 215,600 | — | — |
| 2019-06-20 | $6.26 | $9.90 | 146,200 | — | — |
| 2019-06-19 | $6.17 | $9.75 | 153,500 | — | — |
| 2019-06-18 | $6.20 | $9.80 | 284,200 | — | — |
| 2019-06-17 | $6.15 | $9.72 | 143,500 | — | — |
| 2019-06-14 | $6.27 | $9.91 | 165,900 | — | — |
| 2019-06-13 | $6.20 | $9.80 | 710,100 | — | — |
| 2019-06-12 | $6.10 | $9.64 | 204,700 | — | — |
| 2019-06-11 | $6.11 | $9.66 | 428,800 | — | — |
| 2019-06-10 | $6.23 | $9.85 | 305,800 | — | — |
| 2019-06-07 | $6.04 | $9.55 | 439,900 | — | — |
| 2019-06-06 | $5.92 | $9.28 | 224,400 | — | — |
| 2019-06-05 | $6.05 | $9.48 | 370,600 | — | — |
| 2019-06-04 | $6.20 | $9.72 | 238,600 | — | — |
| 2019-06-03 | $6.37 | $9.98 | 244,100 | — | — |
| 2019-05-31 | $6.21 | $9.73 | 349,700 | — | — |
| 2019-05-30 | $6.80 | $10.66 | 191,600 | — | — |
| 2019-05-29 | $6.73 | $10.55 | 659,000 | — | — |
| 2019-05-28 | $7.24 | $11.35 | 300,700 | — | — |
| 2019-05-24 | $7.18 | $11.25 | 107,200 | — | — |
| 2019-05-23 | $7.11 | $11.14 | 101,400 | — | — |
| 2019-05-22 | $7.34 | $11.50 | 38,100 | — | — |
| 2019-05-21 | $7.36 | $11.54 | 143,600 | — | — |
| 2019-05-20 | $7.28 | $11.41 | 97,100 | — | — |
| 2019-05-17 | $7.26 | $11.38 | 110,300 | — | — |
| 2019-05-16 | $7.23 | $11.33 | 45,400 | — | — |
| 2019-05-15 | $7.22 | $11.32 | 52,700 | — | — |
| 2019-05-14 | $7.18 | $11.25 | 234,400 | — | — |
| 2019-05-13 | $7.23 | $11.33 | 63,100 | — | — |
| 2019-05-10 | $7.47 | $11.71 | 144,200 | — | — |
| 2019-05-09 | $7.42 | $11.63 | 83,800 | — | — |
| 2019-05-08 | $7.35 | $11.52 | 72,200 | — | — |
| 2019-05-07 | $7.50 | $11.75 | 46,600 | — | — |
| 2019-05-06 | $7.57 | $11.86 | 79,300 | — | — |
| 2019-05-03 | $7.60 | $11.91 | 73,000 | — | — |
| 2019-05-02 | $7.43 | $11.65 | 80,900 | — | — |
| 2019-05-01 | $7.54 | $11.82 | 226,400 | — | — |
| 2019-04-30 | $7.58 | $11.88 | 137,100 | — | — |
| 2019-04-29 | $7.47 | $11.71 | 62,600 | — | — |
| 2019-04-26 | $7.30 | $11.44 | 48,500 | — | — |
| 2019-04-25 | $7.33 | $11.49 | 65,400 | — | — |
| 2019-04-24 | $7.42 | $11.63 | 55,800 | — | — |
| 2019-04-23 | $7.47 | $11.71 | 83,700 | — | — |
| 2019-04-22 | $7.47 | $11.71 | 91,900 | — | — |
| 2019-04-18 | $7.57 | $11.86 | 69,800 | — | — |
| 2019-04-17 | $7.56 | $11.85 | 70,400 | — | — |
| 2019-04-16 | $7.47 | $11.71 | 85,200 | — | — |
| 2019-04-15 | $7.47 | $11.71 | 45,000 | — | — |
| 2019-04-12 | $7.51 | $11.77 | 76,900 | — | — |
| 2019-04-11 | $7.59 | $11.90 | 59,100 | — | — |
| 2019-04-10 | $7.64 | $11.97 | 161,400 | — | — |
| 2019-04-09 | $7.42 | $11.63 | 208,200 | — | — |
| 2019-04-08 | $7.43 | $11.65 | 60,700 | — | — |
| 2019-04-05 | $7.38 | $11.57 | 119,000 | — | — |
| 2019-04-04 | $7.41 | $11.61 | 57,900 | — | — |
| 2019-04-03 | $7.41 | $11.61 | 110,700 | — | — |
| 2019-04-02 | $7.45 | $11.68 | 122,300 | — | — |
| 2019-04-01 | $7.58 | $11.88 | 73,200 | — | — |
| 2019-03-29 | $7.45 | $11.68 | 79,300 | — | — |
| 2019-03-28 | $7.42 | $11.63 | 91,000 | — | — |
| 2019-03-27 | $7.48 | $11.72 | 95,700 | — | — |
| 2019-03-26 | $7.51 | $11.77 | 236,600 | — | — |
| 2019-03-25 | $7.49 | $11.74 | 67,700 | — | — |
| 2019-03-22 | $7.52 | $11.79 | 153,300 | — | — |
| 2019-03-21 | $7.73 | $12.12 | 230,300 | — | — |
| 2019-03-20 | $7.66 | $12.01 | 92,400 | — | — |
| 2019-03-19 | $7.59 | $11.90 | 159,200 | — | — |
| 2019-03-18 | $7.52 | $11.79 | 255,200 | — | — |
| 2019-03-15 | $7.53 | $11.80 | 481,200 | — | — |
| 2019-03-14 | $7.70 | $12.07 | 58,700 | — | — |
| 2019-03-13 | $7.71 | $12.08 | 82,800 | — | — |
| 2019-03-12 | $7.74 | $12.13 | 90,100 | — | — |
| 2019-03-11 | $7.84 | $12.29 | 92,600 | — | — |
| 2019-03-08 | $7.80 | $12.23 | 76,000 | — | — |
| 2019-03-07 | $7.86 | $12.21 | 89,500 | — | — |
| 2019-03-06 | $7.91 | $12.29 | 119,800 | — | — |
| 2019-03-05 | $8.06 | $12.52 | 97,000 | — | — |
| 2019-03-04 | $8.22 | $12.77 | 78,300 | — | — |
| 2019-03-01 | $8.22 | $12.77 | 125,400 | — | — |
| 2019-02-28 | $8.12 | $12.61 | 75,200 | — | — |
| 2019-02-27 | $8.20 | $12.74 | 134,300 | — | — |
| 2019-02-26 | $8.18 | $12.71 | 136,000 | — | — |
| 2019-02-25 | $8.21 | $12.75 | 191,300 | — | — |
| 2019-02-22 | $8.30 | $12.89 | 136,300 | — | — |
| 2019-02-21 | $8.24 | $12.80 | 127,200 | — | — |
| 2019-02-20 | $8.27 | $12.85 | 509,300 | — | — |
| 2019-02-19 | $8.39 | $13.03 | 242,200 | — | — |
| 2019-02-15 | $8.33 | $12.94 | 105,200 | — | — |
| 2019-02-14 | $8.23 | $12.78 | 173,600 | — | — |
| 2019-02-13 | $8.02 | $12.46 | 141,600 | — | — |
| 2019-02-12 | $7.89 | $12.26 | 99,000 | — | — |
| 2019-02-11 | $7.87 | $12.22 | 61,100 | — | — |
| 2019-02-08 | $7.87 | $12.22 | 92,700 | — | — |
| 2019-02-07 | $7.92 | $12.30 | 80,600 | — | — |
| 2019-02-06 | $7.99 | $12.41 | 105,500 | — | — |
| 2019-02-05 | $7.90 | $12.27 | 62,100 | — | — |
| 2019-02-04 | $7.89 | $12.26 | 106,700 | — | — |
| 2019-02-01 | $7.70 | $11.96 | 146,400 | — | — |
| 2019-01-31 | $7.53 | $11.70 | 162,700 | — | — |
| 2019-01-30 | $7.59 | $11.79 | 125,700 | — | — |
| 2019-01-29 | $7.38 | $11.46 | 196,100 | — | — |
| 2019-01-28 | $7.50 | $11.65 | 134,300 | — | — |
| 2019-01-25 | $7.65 | $11.88 | 133,500 | — | — |
| 2019-01-24 | $7.43 | $11.54 | 81,800 | — | — |
| 2019-01-23 | $7.43 | $11.54 | 95,600 | — | — |
| 2019-01-22 | $7.33 | $11.39 | 177,100 | — | — |
| 2019-01-18 | $7.41 | $11.51 | 254,700 | — | — |
| 2019-01-17 | $7.41 | $11.51 | 139,000 | — | — |
| 2019-01-16 | $7.39 | $11.48 | 152,400 | — | — |
| 2019-01-15 | $7.48 | $11.62 | 76,100 | — | — |
| 2019-01-14 | $7.46 | $11.59 | 96,800 | — | — |
| 2019-01-11 | $7.43 | $11.54 | 101,700 | — | — |
| 2019-01-10 | $7.48 | $11.62 | 141,200 | — | — |
| 2019-01-09 | $7.77 | $12.07 | 98,000 | — | — |
| 2019-01-08 | $7.75 | $12.04 | 81,300 | — | — |
| 2019-01-07 | $7.61 | $11.82 | 273,500 | — | — |
| 2019-01-04 | $7.63 | $11.85 | 227,200 | — | — |
| 2019-01-03 | $7.31 | $11.36 | 245,500 | — | — |
| 2019-01-02 | $7.36 | $11.43 | 401,300 | — | — |