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
- 1996-04-11 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 | $5.47 | $7.15 | 93,700 | — | — |
| 2019-12-30 | $5.45 | $7.12 | 135,200 | — | — |
| 2019-12-27 | $5.65 | $7.38 | 201,400 | — | — |
| 2019-12-26 | $5.65 | $7.38 | 149,200 | — | — |
| 2019-12-24 | $5.55 | $7.25 | 88,000 | — | — |
| 2019-12-23 | $5.32 | $6.95 | 385,000 | — | — |
| 2019-12-20 | $5.68 | $7.42 | 246,400 | — | — |
| 2019-12-19 | $5.74 | $7.50 | 118,100 | — | — |
| 2019-12-18 | $5.86 | $7.66 | 108,000 | — | — |
| 2019-12-17 | $5.70 | $7.45 | 155,500 | — | — |
| 2019-12-16 | $5.53 | $7.23 | 112,100 | — | — |
| 2019-12-13 | $5.48 | $7.16 | 144,300 | — | — |
| 2019-12-12 | $5.63 | $7.23 | 99,100 | — | — |
| 2019-12-11 | $5.57 | $7.15 | 84,800 | — | — |
| 2019-12-10 | $5.52 | $7.08 | 127,000 | — | — |
| 2019-12-09 | $5.32 | $6.83 | 128,200 | — | — |
| 2019-12-06 | $5.23 | $6.71 | 117,400 | — | — |
| 2019-12-05 | $5.13 | $6.58 | 62,200 | — | — |
| 2019-12-04 | $5.13 | $6.58 | 66,300 | — | — |
| 2019-12-03 | $5.13 | $6.58 | 61,100 | — | — |
| 2019-12-02 | $5.11 | $6.56 | 62,600 | — | — |
| 2019-11-29 | $5.21 | $6.69 | 43,100 | — | — |
| 2019-11-27 | $5.38 | $6.90 | 55,400 | — | — |
| 2019-11-26 | $5.35 | $6.87 | 121,000 | — | — |
| 2019-11-25 | $5.08 | $6.52 | 126,500 | — | — |
| 2019-11-22 | $5.17 | $6.64 | 81,500 | — | — |
| 2019-11-21 | $5.14 | $6.60 | 62,700 | — | — |
| 2019-11-20 | $5.11 | $6.56 | 123,200 | — | — |
| 2019-11-19 | $5.26 | $6.75 | 114,000 | — | — |
| 2019-11-18 | $5.41 | $6.94 | 89,400 | — | — |
| 2019-11-15 | $5.61 | $7.20 | 83,400 | — | — |
| 2019-11-14 | $5.77 | $7.41 | 79,200 | — | — |
| 2019-11-13 | $5.76 | $7.39 | 78,100 | — | — |
| 2019-11-12 | $5.78 | $7.42 | 61,000 | — | — |
| 2019-11-11 | $5.70 | $7.32 | 115,900 | — | — |
| 2019-11-08 | $5.64 | $7.24 | 155,100 | — | — |
| 2019-11-07 | $5.72 | $7.34 | 78,100 | — | — |
| 2019-11-06 | $5.57 | $7.15 | 75,400 | — | — |
| 2019-11-05 | $5.71 | $7.33 | 116,900 | — | — |
| 2019-11-04 | $5.66 | $7.26 | 108,800 | — | — |
| 2019-11-01 | $5.78 | $7.42 | 72,000 | — | — |
| 2019-10-31 | $5.62 | $7.21 | 101,200 | — | — |
| 2019-10-30 | $5.74 | $7.37 | 78,700 | — | — |
| 2019-10-29 | $5.80 | $7.44 | 111,800 | — | — |
| 2019-10-28 | $5.75 | $7.38 | 141,400 | — | — |
| 2019-10-25 | $5.75 | $7.38 | 83,500 | — | — |
| 2019-10-24 | $5.71 | $7.33 | 111,200 | — | — |
| 2019-10-23 | $5.64 | $7.24 | 128,600 | — | — |
| 2019-10-22 | $5.52 | $7.08 | 81,500 | — | — |
| 2019-10-21 | $5.42 | $6.96 | 152,300 | — | — |
| 2019-10-18 | $5.31 | $6.81 | 85,300 | — | — |
| 2019-10-17 | $5.36 | $6.88 | 76,000 | — | — |
| 2019-10-16 | $5.31 | $6.81 | 102,000 | — | — |
| 2019-10-15 | $5.34 | $6.85 | 159,800 | — | — |
| 2019-10-14 | $5.36 | $6.88 | 95,800 | — | — |
| 2019-10-11 | $5.49 | $7.05 | 133,600 | — | — |
| 2019-10-10 | $5.35 | $6.87 | 142,000 | — | — |
| 2019-10-09 | $5.24 | $6.73 | 127,800 | — | — |
| 2019-10-08 | $5.49 | $7.05 | 100,400 | — | — |
| 2019-10-07 | $5.63 | $7.23 | 69,800 | — | — |
| 2019-10-04 | $5.67 | $7.28 | 152,000 | — | — |
| 2019-10-03 | $5.71 | $7.33 | 110,000 | — | — |
| 2019-10-02 | $5.66 | $7.26 | 96,100 | — | — |
| 2019-10-01 | $5.59 | $7.17 | 137,200 | — | — |
| 2019-09-30 | $5.84 | $7.50 | 102,000 | — | — |
| 2019-09-27 | $5.94 | $7.62 | 73,200 | — | — |
| 2019-09-26 | $5.77 | $7.41 | 127,100 | — | — |
| 2019-09-25 | $5.55 | $7.12 | 185,100 | — | — |
| 2019-09-24 | $5.63 | $7.23 | 282,700 | — | — |
| 2019-09-23 | $5.74 | $7.37 | 214,500 | — | — |
| 2019-09-20 | $5.91 | $7.58 | 558,700 | — | — |
| 2019-09-19 | $5.65 | $7.25 | 234,100 | — | — |
| 2019-09-18 | $5.97 | $7.66 | 277,000 | — | — |
| 2019-09-17 | $6.34 | $8.14 | 144,600 | — | — |
| 2019-09-16 | $6.56 | $8.42 | 293,400 | — | — |
| 2019-09-13 | $6.26 | $8.03 | 203,100 | — | — |
| 2019-09-12 | $6.29 | $8.07 | 250,900 | — | — |
| 2019-09-11 | $6.28 | $7.93 | 204,400 | — | — |
| 2019-09-10 | $6.14 | $7.75 | 185,900 | — | — |
| 2019-09-09 | $6.13 | $7.74 | 131,800 | — | — |
| 2019-09-06 | $5.93 | $7.49 | 77,900 | — | — |
| 2019-09-05 | $5.88 | $7.43 | 154,000 | — | — |
| 2019-09-04 | $5.88 | $7.43 | 97,300 | — | — |
| 2019-09-03 | $5.84 | $7.38 | 154,600 | — | — |
| 2019-08-30 | $5.92 | $7.48 | 151,300 | — | — |
| 2019-08-29 | $5.87 | $7.41 | 86,100 | — | — |
| 2019-08-28 | $5.76 | $7.27 | 73,000 | — | — |
| 2019-08-27 | $5.61 | $7.09 | 70,000 | — | — |
| 2019-08-26 | $5.75 | $7.26 | 73,100 | — | — |
| 2019-08-23 | $5.57 | $7.03 | 125,800 | — | — |
| 2019-08-22 | $5.99 | $7.57 | 71,300 | — | — |
| 2019-08-21 | $6.17 | $7.79 | 89,200 | — | — |
| 2019-08-20 | $6.10 | $7.70 | 110,500 | — | — |
| 2019-08-19 | $6.13 | $7.74 | 167,900 | — | — |
| 2019-08-16 | $5.79 | $7.31 | 95,800 | — | — |
| 2019-08-15 | $5.71 | $7.21 | 128,600 | — | — |
| 2019-08-14 | $5.87 | $7.41 | 138,600 | — | — |
| 2019-08-13 | $6.06 | $7.65 | 116,800 | — | — |
| 2019-08-12 | $5.98 | $7.55 | 92,000 | — | — |
| 2019-08-09 | $6.13 | $7.74 | 122,400 | — | — |
| 2019-08-08 | $6.10 | $7.70 | 114,900 | — | — |
| 2019-08-07 | $5.96 | $7.53 | 135,200 | — | — |
| 2019-08-06 | $5.87 | $7.41 | 159,800 | — | — |
| 2019-08-05 | $5.89 | $7.44 | 193,400 | — | — |
| 2019-08-02 | $6.06 | $7.65 | 156,000 | — | — |
| 2019-08-01 | $6.07 | $7.67 | 141,600 | — | — |
| 2019-07-31 | $6.10 | $7.70 | 156,100 | — | — |
| 2019-07-30 | $6.27 | $7.92 | 168,900 | — | — |
| 2019-07-29 | $5.95 | $7.51 | 123,100 | — | — |
| 2019-07-26 | $6.04 | $7.63 | 56,000 | — | — |
| 2019-07-25 | $6.05 | $7.64 | 100,400 | — | — |
| 2019-07-24 | $6.12 | $7.73 | 187,900 | — | — |
| 2019-07-23 | $6.04 | $7.63 | 358,100 | — | — |
| 2019-07-22 | $6.12 | $7.73 | 65,700 | — | — |
| 2019-07-19 | $6.20 | $7.83 | 105,600 | — | — |
| 2019-07-18 | $6.32 | $7.98 | 130,400 | — | — |
| 2019-07-17 | $6.31 | $7.97 | 155,900 | — | — |
| 2019-07-16 | $6.49 | $8.20 | 254,600 | — | — |
| 2019-07-15 | $6.56 | $8.29 | 175,600 | — | — |
| 2019-07-12 | $6.62 | $8.36 | 66,400 | — | — |
| 2019-07-11 | $6.71 | $8.47 | 108,600 | — | — |
| 2019-07-10 | $6.81 | $8.60 | 105,600 | — | — |
| 2019-07-09 | $6.65 | $8.40 | 100,000 | — | — |
| 2019-07-08 | $6.58 | $8.31 | 80,800 | — | — |
| 2019-07-05 | $6.58 | $8.31 | 87,800 | — | — |
| 2019-07-03 | $6.76 | $8.54 | 42,300 | — | — |
| 2019-07-02 | $6.72 | $8.49 | 98,200 | — | — |
| 2019-07-01 | $7.05 | $8.90 | 144,100 | — | — |
| 2019-06-28 | $7.15 | $9.03 | 534,600 | — | — |
| 2019-06-27 | $7.29 | $9.21 | 106,700 | — | — |
| 2019-06-26 | $7.17 | $9.06 | 165,300 | — | — |
| 2019-06-25 | $7.28 | $9.19 | 194,500 | — | — |
| 2019-06-24 | $7.02 | $8.87 | 134,900 | — | — |
| 2019-06-21 | $6.88 | $8.69 | 319,600 | — | — |
| 2019-06-20 | $6.84 | $8.64 | 108,800 | — | — |
| 2019-06-19 | $6.69 | $8.45 | 122,900 | — | — |
| 2019-06-18 | $6.67 | $8.42 | 301,700 | — | — |
| 2019-06-17 | $6.40 | $8.08 | 55,100 | — | — |
| 2019-06-14 | $6.37 | $8.05 | 89,300 | — | — |
| 2019-06-13 | $6.30 | $7.96 | 73,900 | — | — |
| 2019-06-12 | $6.25 | $7.77 | 82,000 | — | — |
| 2019-06-11 | $6.33 | $7.87 | 117,200 | — | — |
| 2019-06-10 | $6.52 | $8.10 | 130,200 | — | — |
| 2019-06-07 | $6.35 | $7.89 | 121,600 | — | — |
| 2019-06-06 | $6.14 | $7.63 | 94,700 | — | — |
| 2019-06-05 | $5.99 | $7.44 | 140,500 | — | — |
| 2019-06-04 | $6.13 | $7.62 | 155,700 | — | — |
| 2019-06-03 | $6.09 | $7.57 | 90,000 | — | — |
| 2019-05-31 | $6.11 | $7.59 | 143,500 | — | — |
| 2019-05-30 | $6.14 | $7.63 | 79,600 | — | — |
| 2019-05-29 | $6.29 | $7.82 | 96,700 | — | — |
| 2019-05-28 | $6.31 | $7.84 | 85,700 | — | — |
| 2019-05-24 | $6.38 | $7.93 | 83,700 | — | — |
| 2019-05-23 | $6.47 | $8.04 | 109,100 | — | — |
| 2019-05-22 | $6.62 | $8.23 | 67,800 | — | — |
| 2019-05-21 | $6.88 | $8.55 | 45,600 | — | — |
| 2019-05-20 | $6.87 | $8.54 | 85,800 | — | — |
| 2019-05-17 | $6.65 | $8.26 | 117,000 | — | — |
| 2019-05-16 | $6.96 | $8.65 | 75,500 | — | — |
| 2019-05-15 | $7.06 | $8.77 | 97,400 | — | — |
| 2019-05-14 | $7.14 | $8.87 | 101,200 | — | — |
| 2019-05-13 | $6.98 | $8.67 | 133,300 | — | — |
| 2019-05-10 | $7.19 | $8.94 | 149,500 | — | — |
| 2019-05-09 | $7.15 | $8.89 | 94,100 | — | — |
| 2019-05-08 | $7.18 | $8.92 | 55,900 | — | — |
| 2019-05-07 | $7.05 | $8.76 | 102,400 | — | — |
| 2019-05-06 | $7.15 | $8.89 | 137,600 | — | — |
| 2019-05-03 | $7.08 | $8.80 | 79,500 | — | — |
| 2019-05-02 | $6.90 | $8.58 | 100,200 | — | — |
| 2019-05-01 | $6.95 | $8.64 | 137,900 | — | — |
| 2019-04-30 | $7.03 | $8.74 | 161,900 | — | — |
| 2019-04-29 | $7.00 | $8.70 | 122,100 | — | — |
| 2019-04-26 | $6.88 | $8.55 | 79,100 | — | — |
| 2019-04-25 | $6.93 | $8.61 | 92,900 | — | — |
| 2019-04-24 | $6.78 | $8.43 | 160,000 | — | — |
| 2019-04-23 | $6.96 | $8.65 | 115,900 | — | — |
| 2019-04-22 | $7.03 | $8.74 | 226,700 | — | — |
| 2019-04-18 | $6.88 | $8.55 | 83,600 | — | — |
| 2019-04-17 | $7.00 | $8.70 | 113,600 | — | — |
| 2019-04-16 | $6.91 | $8.59 | 93,300 | — | — |
| 2019-04-15 | $6.85 | $8.51 | 71,100 | — | — |
| 2019-04-12 | $6.79 | $8.44 | 74,900 | — | — |
| 2019-04-11 | $6.75 | $8.39 | 106,700 | — | — |
| 2019-04-10 | $6.93 | $8.61 | 142,500 | — | — |
| 2019-04-09 | $6.78 | $8.43 | 55,200 | — | — |
| 2019-04-08 | $6.91 | $8.59 | 94,300 | — | — |
| 2019-04-05 | $6.96 | $8.65 | 71,500 | — | — |
| 2019-04-04 | $6.70 | $8.33 | 112,100 | — | — |
| 2019-04-03 | $6.48 | $8.05 | 185,800 | — | — |
| 2019-04-02 | $6.66 | $8.28 | 115,200 | — | — |
| 2019-04-01 | $6.76 | $8.40 | 156,900 | — | — |
| 2019-03-29 | $6.75 | $8.39 | 126,500 | — | — |
| 2019-03-28 | $6.86 | $8.53 | 76,900 | — | — |
| 2019-03-27 | $6.82 | $8.48 | 114,500 | — | — |
| 2019-03-26 | $6.91 | $8.59 | 61,000 | — | — |
| 2019-03-25 | $6.87 | $8.54 | 53,000 | — | — |
| 2019-03-22 | $6.86 | $8.53 | 124,800 | — | — |
| 2019-03-21 | $7.18 | $8.92 | 85,100 | — | — |
| 2019-03-20 | $7.15 | $8.89 | 108,800 | — | — |
| 2019-03-19 | $6.95 | $8.64 | 135,700 | — | — |
| 2019-03-18 | $7.17 | $8.91 | 183,500 | — | — |
| 2019-03-15 | $6.84 | $8.50 | 267,600 | — | — |
| 2019-03-14 | $6.89 | $8.56 | 141,400 | — | — |
| 2019-03-13 | $7.12 | $8.72 | 222,900 | — | — |
| 2019-03-12 | $7.08 | $8.68 | 199,000 | — | — |
| 2019-03-11 | $6.79 | $8.32 | 328,500 | — | — |
| 2019-03-08 | $6.85 | $8.39 | 205,900 | — | — |
| 2019-03-07 | $6.88 | $8.43 | 79,200 | — | — |
| 2019-03-06 | $6.89 | $8.44 | 211,600 | — | — |
| 2019-03-05 | $7.12 | $8.72 | 143,000 | — | — |
| 2019-03-04 | $7.07 | $8.66 | 185,600 | — | — |
| 2019-03-01 | $7.23 | $8.86 | 169,200 | — | — |
| 2019-02-28 | $7.07 | $8.66 | 144,100 | — | — |
| 2019-02-27 | $7.11 | $8.71 | 124,900 | — | — |
| 2019-02-26 | $7.14 | $8.75 | 226,800 | — | — |
| 2019-02-25 | $7.58 | $9.29 | 209,800 | — | — |
| 2019-02-22 | $7.70 | $9.43 | 270,000 | — | — |
| 2019-02-21 | $7.58 | $9.29 | 281,400 | — | — |
| 2019-02-20 | $7.30 | $8.94 | 442,200 | — | — |
| 2019-02-19 | $7.45 | $9.13 | 1,079,500 | — | — |
| 2019-02-15 | $7.95 | $9.74 | 192,200 | — | — |
| 2019-02-14 | $7.60 | $9.31 | 127,900 | — | — |
| 2019-02-13 | $7.50 | $9.19 | 95,000 | — | — |
| 2019-02-12 | $7.19 | $8.81 | 176,500 | — | — |
| 2019-02-11 | $7.33 | $8.98 | 149,600 | — | — |
| 2019-02-08 | $7.28 | $8.92 | 117,300 | — | — |
| 2019-02-07 | $7.15 | $8.76 | 156,800 | — | — |
| 2019-02-06 | $7.22 | $8.85 | 87,200 | — | — |
| 2019-02-05 | $7.27 | $8.91 | 120,000 | — | — |
| 2019-02-04 | $7.45 | $9.13 | 157,800 | — | — |
| 2019-02-01 | $7.35 | $9.01 | 87,800 | — | — |
| 2019-01-31 | $7.47 | $9.15 | 138,600 | — | — |
| 2019-01-30 | $7.54 | $9.24 | 223,000 | — | — |
| 2019-01-29 | $7.47 | $9.15 | 101,900 | — | — |
| 2019-01-28 | $7.41 | $9.08 | 142,000 | — | — |
| 2019-01-25 | $7.41 | $9.08 | 211,100 | — | — |
| 2019-01-24 | $7.40 | $9.07 | 73,100 | — | — |
| 2019-01-23 | $7.34 | $8.99 | 138,100 | — | — |
| 2019-01-22 | $7.44 | $9.12 | 210,900 | — | — |
| 2019-01-18 | $7.69 | $9.42 | 137,100 | — | — |
| 2019-01-17 | $7.52 | $9.21 | 105,400 | — | — |
| 2019-01-16 | $7.44 | $9.12 | 129,800 | — | — |
| 2019-01-15 | $7.59 | $9.30 | 87,500 | — | — |
| 2019-01-14 | $7.49 | $9.18 | 156,900 | — | — |
| 2019-01-11 | $7.65 | $9.37 | 241,100 | — | — |
| 2019-01-10 | $7.89 | $9.67 | 129,100 | — | — |
| 2019-01-09 | $7.87 | $9.64 | 180,200 | — | — |
| 2019-01-08 | $7.74 | $9.48 | 155,100 | — | — |
| 2019-01-07 | $7.67 | $9.40 | 199,100 | — | — |
| 2019-01-04 | $7.41 | $9.08 | 175,500 | — | — |
| 2019-01-03 | $7.06 | $8.65 | 224,600 | — | — |
| 2019-01-02 | $7.15 | $8.76 | 181,200 | — | — |