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
- 1998-10-28 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 | $6.41 | $29.36 | 67,300 | — | — |
| 2019-12-30 | $6.36 | $29.13 | 34,400 | — | — |
| 2019-12-27 | $6.38 | $29.22 | 105,500 | — | — |
| 2019-12-26 | $6.40 | $29.14 | 76,900 | — | — |
| 2019-12-24 | $6.38 | $29.05 | 69,700 | — | — |
| 2019-12-23 | $6.35 | $28.91 | 35,200 | — | — |
| 2019-12-20 | $6.35 | $28.91 | 95,700 | — | — |
| 2019-12-19 | $6.32 | $28.77 | 282,300 | — | — |
| 2019-12-18 | $6.28 | $28.59 | 120,400 | — | — |
| 2019-12-17 | $6.26 | $28.50 | 209,100 | — | — |
| 2019-12-16 | $6.21 | $28.27 | 459,100 | — | — |
| 2019-12-13 | $6.25 | $28.45 | 117,100 | — | — |
| 2019-12-12 | $6.22 | $28.32 | 50,700 | — | — |
| 2019-12-11 | $6.22 | $28.32 | 105,000 | — | — |
| 2019-12-10 | $6.21 | $28.10 | 111,900 | — | — |
| 2019-12-09 | $6.21 | $28.10 | 264,800 | — | — |
| 2019-12-06 | $6.22 | $28.14 | 175,400 | — | — |
| 2019-12-05 | $6.23 | $28.19 | 237,900 | — | — |
| 2019-12-04 | $6.23 | $28.19 | 247,800 | — | — |
| 2019-12-03 | $6.23 | $28.19 | 85,800 | — | — |
| 2019-12-02 | $6.22 | $28.14 | 90,400 | — | — |
| 2019-11-29 | $6.24 | $28.24 | 30,000 | — | — |
| 2019-11-27 | $6.24 | $28.24 | 37,900 | — | — |
| 2019-11-26 | $6.27 | $28.37 | 63,200 | — | — |
| 2019-11-25 | $6.28 | $28.42 | 75,400 | — | — |
| 2019-11-22 | $6.24 | $28.24 | 124,800 | — | — |
| 2019-11-21 | $6.20 | $28.05 | 41,500 | — | — |
| 2019-11-20 | $6.25 | $28.28 | 26,300 | — | — |
| 2019-11-19 | $6.28 | $28.42 | 71,900 | — | — |
| 2019-11-18 | $6.25 | $28.28 | 43,100 | — | — |
| 2019-11-15 | $6.26 | $28.33 | 38,500 | — | — |
| 2019-11-14 | $6.25 | $28.28 | 94,400 | — | — |
| 2019-11-13 | $6.25 | $28.28 | 41,500 | — | — |
| 2019-11-12 | $6.20 | $28.05 | 48,000 | — | — |
| 2019-11-11 | $6.21 | $28.10 | 39,400 | — | — |
| 2019-11-08 | $6.20 | $28.05 | 189,000 | — | — |
| 2019-11-07 | $6.20 | $27.88 | 204,700 | — | — |
| 2019-11-06 | $6.20 | $27.88 | 116,400 | — | — |
| 2019-11-05 | $6.22 | $27.97 | 89,700 | — | — |
| 2019-11-04 | $6.25 | $28.11 | 142,600 | — | — |
| 2019-11-01 | $6.18 | $27.79 | 71,800 | — | — |
| 2019-10-31 | $6.19 | $27.84 | 100,200 | — | — |
| 2019-10-30 | $6.27 | $28.20 | 133,000 | — | — |
| 2019-10-29 | $6.23 | $28.02 | 60,300 | — | — |
| 2019-10-28 | $6.25 | $28.11 | 50,400 | — | — |
| 2019-10-25 | $6.25 | $28.11 | 85,200 | — | — |
| 2019-10-24 | $6.24 | $28.06 | 105,100 | — | — |
| 2019-10-23 | $6.21 | $27.93 | 41,100 | — | — |
| 2019-10-22 | $6.21 | $27.93 | 63,400 | — | — |
| 2019-10-21 | $6.21 | $27.93 | 80,900 | — | — |
| 2019-10-18 | $6.16 | $27.70 | 114,400 | — | — |
| 2019-10-17 | $6.18 | $27.79 | 88,400 | — | — |
| 2019-10-16 | $6.13 | $27.57 | 88,000 | — | — |
| 2019-10-15 | $6.12 | $27.52 | 139,900 | — | — |
| 2019-10-14 | $6.18 | $27.79 | 144,300 | — | — |
| 2019-10-11 | $6.15 | $27.66 | 165,800 | — | — |
| 2019-10-10 | $6.11 | $27.48 | 149,800 | — | — |
| 2019-10-09 | $6.11 | $27.31 | 49,900 | — | — |
| 2019-10-08 | $6.11 | $27.31 | 115,600 | — | — |
| 2019-10-07 | $6.09 | $27.22 | 130,100 | — | — |
| 2019-10-04 | $6.09 | $27.22 | 298,200 | — | — |
| 2019-10-03 | $6.09 | $27.22 | 55,900 | — | — |
| 2019-10-02 | $6.12 | $27.35 | 70,800 | — | — |
| 2019-10-01 | $6.12 | $27.35 | 96,300 | — | — |
| 2019-09-30 | $6.12 | $27.35 | 63,700 | — | — |
| 2019-09-27 | $6.13 | $27.40 | 70,600 | — | — |
| 2019-09-26 | $6.14 | $27.44 | 61,900 | — | — |
| 2019-09-25 | $6.16 | $27.53 | 83,800 | — | — |
| 2019-09-24 | $6.16 | $27.53 | 87,600 | — | — |
| 2019-09-23 | $6.14 | $27.44 | 61,300 | — | — |
| 2019-09-20 | $6.14 | $27.44 | 104,200 | — | — |
| 2019-09-19 | $6.12 | $27.35 | 58,400 | — | — |
| 2019-09-18 | $6.11 | $27.31 | 34,700 | — | — |
| 2019-09-17 | $6.11 | $27.31 | 65,800 | — | — |
| 2019-09-16 | $6.12 | $27.35 | 51,000 | — | — |
| 2019-09-13 | $6.10 | $27.26 | 36,900 | — | — |
| 2019-09-12 | $6.11 | $27.31 | 89,400 | — | — |
| 2019-09-11 | $6.14 | $27.28 | 61,200 | — | — |
| 2019-09-10 | $6.14 | $27.28 | 75,800 | — | — |
| 2019-09-09 | $6.10 | $27.11 | 33,600 | — | — |
| 2019-09-06 | $6.10 | $27.11 | 76,300 | — | — |
| 2019-09-05 | $6.08 | $27.02 | 120,100 | — | — |
| 2019-09-04 | $6.09 | $27.06 | 54,800 | — | — |
| 2019-09-03 | $6.05 | $26.88 | 69,000 | — | — |
| 2019-08-30 | $6.06 | $26.93 | 98,300 | — | — |
| 2019-08-29 | $6.06 | $26.93 | 73,900 | — | — |
| 2019-08-28 | $6.03 | $26.80 | 78,700 | — | — |
| 2019-08-27 | $6.05 | $26.88 | 51,100 | — | — |
| 2019-08-26 | $6.06 | $26.93 | 94,400 | — | — |
| 2019-08-23 | $6.09 | $27.06 | 61,200 | — | — |
| 2019-08-22 | $6.10 | $27.11 | 68,800 | — | — |
| 2019-08-21 | $6.12 | $27.20 | 144,400 | — | — |
| 2019-08-20 | $6.11 | $27.15 | 58,500 | — | — |
| 2019-08-19 | $6.12 | $27.20 | 103,400 | — | — |
| 2019-08-16 | $6.12 | $27.20 | 77,600 | — | — |
| 2019-08-15 | $6.09 | $27.06 | 47,200 | — | — |
| 2019-08-14 | $6.12 | $27.20 | 106,300 | — | — |
| 2019-08-13 | $6.16 | $27.37 | 87,800 | — | — |
| 2019-08-12 | $6.17 | $27.42 | 53,300 | — | — |
| 2019-08-09 | $6.18 | $27.46 | 69,600 | — | — |
| 2019-08-08 | $6.25 | $27.62 | 39,600 | — | — |
| 2019-08-07 | $6.25 | $27.62 | 73,100 | — | — |
| 2019-08-06 | $6.22 | $27.49 | 27,900 | — | — |
| 2019-08-05 | $6.22 | $27.49 | 74,500 | — | — |
| 2019-08-02 | $6.29 | $27.80 | 56,100 | — | — |
| 2019-08-01 | $6.28 | $27.75 | 58,200 | — | — |
| 2019-07-31 | $6.30 | $27.84 | 89,200 | — | — |
| 2019-07-30 | $6.28 | $27.75 | 83,900 | — | — |
| 2019-07-29 | $6.30 | $27.84 | 117,600 | — | — |
| 2019-07-26 | $6.28 | $27.75 | 47,000 | — | — |
| 2019-07-25 | $6.27 | $27.71 | 50,100 | — | — |
| 2019-07-24 | $6.29 | $27.80 | 73,800 | — | — |
| 2019-07-23 | $6.26 | $27.67 | 159,500 | — | — |
| 2019-07-22 | $6.27 | $27.71 | 104,800 | — | — |
| 2019-07-19 | $6.24 | $27.58 | 98,500 | — | — |
| 2019-07-18 | $6.26 | $27.67 | 86,700 | — | — |
| 2019-07-17 | $6.27 | $27.71 | 73,800 | — | — |
| 2019-07-16 | $6.30 | $27.84 | 93,500 | — | — |
| 2019-07-15 | $6.30 | $27.84 | 80,200 | — | — |
| 2019-07-12 | $6.29 | $27.80 | 28,300 | — | — |
| 2019-07-11 | $6.30 | $27.84 | 58,000 | — | — |
| 2019-07-10 | $6.32 | $27.93 | 175,400 | — | — |
| 2019-07-09 | $6.27 | $27.56 | 81,500 | — | — |
| 2019-07-08 | $6.25 | $27.47 | 96,800 | — | — |
| 2019-07-05 | $6.24 | $27.43 | 44,900 | — | — |
| 2019-07-03 | $6.25 | $27.47 | 43,100 | — | — |
| 2019-07-02 | $6.23 | $27.38 | 92,300 | — | — |
| 2019-07-01 | $6.25 | $27.47 | 62,400 | — | — |
| 2019-06-28 | $6.23 | $27.38 | 88,300 | — | — |
| 2019-06-27 | $6.22 | $27.34 | 173,300 | — | — |
| 2019-06-26 | $6.24 | $27.43 | 179,800 | — | — |
| 2019-06-25 | $6.23 | $27.38 | 183,900 | — | — |
| 2019-06-24 | $6.25 | $27.47 | 1,361,200 | — | — |
| 2019-06-21 | $6.12 | $26.90 | 103,400 | — | — |
| 2019-06-20 | $6.10 | $26.81 | 82,600 | — | — |
| 2019-06-19 | $6.12 | $26.90 | 112,500 | — | — |
| 2019-06-18 | $6.15 | $27.03 | 91,800 | — | — |
| 2019-06-17 | $6.17 | $27.12 | 32,000 | — | — |
| 2019-06-14 | $6.17 | $27.12 | 55,000 | — | — |
| 2019-06-13 | $6.17 | $27.12 | 71,000 | — | — |
| 2019-06-12 | $6.20 | $27.25 | 113,000 | — | — |
| 2019-06-11 | $6.21 | $27.15 | 96,100 | — | — |
| 2019-06-10 | $6.18 | $27.02 | 32,500 | — | — |
| 2019-06-07 | $6.17 | $26.97 | 98,400 | — | — |
| 2019-06-06 | $6.15 | $26.88 | 114,400 | — | — |
| 2019-06-05 | $6.14 | $26.84 | 94,200 | — | — |
| 2019-06-04 | $6.13 | $26.80 | 87,600 | — | — |
| 2019-06-03 | $6.08 | $26.58 | 107,000 | — | — |
| 2019-05-31 | $6.11 | $26.71 | 135,500 | — | — |
| 2019-05-30 | $6.19 | $27.06 | 229,600 | — | — |
| 2019-05-29 | $6.12 | $26.75 | 129,700 | — | — |
| 2019-05-28 | $6.17 | $26.97 | 71,000 | — | — |
| 2019-05-24 | $6.19 | $27.06 | 97,800 | — | — |
| 2019-05-23 | $6.17 | $26.97 | 69,500 | — | — |
| 2019-05-22 | $6.19 | $27.06 | 65,200 | — | — |
| 2019-05-21 | $6.24 | $27.28 | 52,500 | — | — |
| 2019-05-20 | $6.20 | $27.10 | 105,600 | — | — |
| 2019-05-17 | $6.21 | $27.15 | 46,400 | — | — |
| 2019-05-16 | $6.22 | $27.19 | 66,800 | — | — |
| 2019-05-15 | $6.22 | $27.19 | 91,200 | — | — |
| 2019-05-14 | $6.20 | $27.10 | 117,800 | — | — |
| 2019-05-13 | $6.19 | $27.06 | 116,000 | — | — |
| 2019-05-10 | $6.24 | $27.28 | 101,800 | — | — |
| 2019-05-09 | $6.27 | $27.26 | 62,700 | — | — |
| 2019-05-08 | $6.32 | $27.48 | 122,800 | — | — |
| 2019-05-07 | $6.35 | $27.61 | 138,900 | — | — |
| 2019-05-06 | $6.39 | $27.78 | 55,600 | — | — |
| 2019-05-03 | $6.39 | $27.78 | 70,100 | — | — |
| 2019-05-02 | $6.38 | $27.74 | 252,300 | — | — |
| 2019-05-01 | $6.37 | $27.70 | 139,600 | — | — |
| 2019-04-30 | $6.34 | $27.57 | 113,400 | — | — |
| 2019-04-29 | $6.34 | $27.57 | 53,500 | — | — |
| 2019-04-26 | $6.34 | $27.57 | 139,800 | — | — |
| 2019-04-25 | $6.34 | $27.57 | 183,600 | — | — |
| 2019-04-24 | $6.32 | $27.48 | 101,400 | — | — |
| 2019-04-23 | $6.32 | $27.48 | 160,500 | — | — |
| 2019-04-22 | $6.30 | $27.39 | 138,800 | — | — |
| 2019-04-18 | $6.29 | $27.35 | 113,700 | — | — |
| 2019-04-17 | $6.30 | $27.39 | 55,900 | — | — |
| 2019-04-16 | $6.30 | $27.39 | 74,800 | — | — |
| 2019-04-15 | $6.28 | $27.30 | 57,400 | — | — |
| 2019-04-12 | $6.29 | $27.35 | 132,900 | — | — |
| 2019-04-11 | $6.28 | $27.30 | 78,900 | — | — |
| 2019-04-10 | $6.27 | $27.26 | 243,900 | — | — |
| 2019-04-09 | $6.26 | $27.07 | 87,900 | — | — |
| 2019-04-08 | $6.26 | $27.07 | 97,900 | — | — |
| 2019-04-05 | $6.24 | $26.98 | 178,700 | — | — |
| 2019-04-04 | $6.22 | $26.90 | 116,400 | — | — |
| 2019-04-03 | $6.18 | $26.72 | 56,200 | — | — |
| 2019-04-02 | $6.17 | $26.68 | 537,300 | — | — |
| 2019-04-01 | $6.17 | $26.68 | 136,500 | — | — |
| 2019-03-29 | $6.15 | $26.59 | 743,400 | — | — |
| 2019-03-28 | $6.11 | $26.42 | 249,700 | — | — |
| 2019-03-27 | $6.15 | $26.59 | 212,800 | — | — |
| 2019-03-26 | $6.11 | $26.42 | 108,100 | — | — |
| 2019-03-25 | $6.13 | $26.51 | 55,100 | — | — |
| 2019-03-22 | $6.16 | $26.64 | 95,000 | — | — |
| 2019-03-21 | $6.20 | $26.81 | 79,600 | — | — |
| 2019-03-20 | $6.21 | $26.85 | 92,800 | — | — |
| 2019-03-19 | $6.22 | $26.90 | 210,100 | — | — |
| 2019-03-18 | $6.22 | $26.90 | 111,700 | — | — |
| 2019-03-15 | $6.20 | $26.81 | 59,600 | — | — |
| 2019-03-14 | $6.20 | $26.81 | 44,500 | — | — |
| 2019-03-13 | $6.20 | $26.81 | 93,800 | — | — |
| 2019-03-12 | $6.21 | $26.85 | 88,700 | — | — |
| 2019-03-11 | $6.20 | $26.81 | 70,200 | — | — |
| 2019-03-08 | $6.21 | $26.85 | 38,100 | — | — |
| 2019-03-07 | $6.26 | $26.93 | 161,200 | — | — |
| 2019-03-06 | $6.24 | $26.84 | 44,100 | — | — |
| 2019-03-05 | $6.24 | $26.84 | 43,700 | — | — |
| 2019-03-04 | $6.23 | $26.80 | 70,300 | — | — |
| 2019-03-01 | $6.23 | $26.80 | 114,600 | — | — |
| 2019-02-28 | $6.24 | $26.84 | 92,500 | — | — |
| 2019-02-27 | $6.21 | $26.71 | 86,400 | — | — |
| 2019-02-26 | $6.28 | $27.01 | 163,000 | — | — |
| 2019-02-25 | $6.29 | $27.06 | 157,200 | — | — |
| 2019-02-22 | $6.31 | $27.14 | 343,300 | — | — |
| 2019-02-21 | $6.15 | $26.45 | 158,400 | — | — |
| 2019-02-20 | $6.12 | $26.32 | 189,900 | — | — |
| 2019-02-19 | $6.10 | $26.24 | 118,000 | — | — |
| 2019-02-15 | $6.10 | $26.24 | 93,100 | — | — |
| 2019-02-14 | $6.07 | $26.11 | 288,500 | — | — |
| 2019-02-13 | $6.05 | $26.02 | 181,800 | — | — |
| 2019-02-12 | $6.05 | $26.02 | 107,900 | — | — |
| 2019-02-11 | $6.04 | $25.98 | 192,900 | — | — |
| 2019-02-08 | $6.01 | $25.85 | 110,700 | — | — |
| 2019-02-07 | $6.05 | $25.89 | 197,200 | — | — |
| 2019-02-06 | $6.06 | $25.93 | 237,200 | — | — |
| 2019-02-05 | $6.08 | $26.01 | 126,500 | — | — |
| 2019-02-04 | $6.10 | $26.10 | 186,200 | — | — |
| 2019-02-01 | $6.12 | $26.19 | 129,200 | — | — |
| 2019-01-31 | $6.09 | $26.06 | 173,400 | — | — |
| 2019-01-30 | $6.06 | $25.93 | 168,400 | — | — |
| 2019-01-29 | $6.04 | $25.84 | 88,000 | — | — |
| 2019-01-28 | $6.06 | $25.93 | 62,200 | — | — |
| 2019-01-25 | $6.04 | $25.84 | 112,600 | — | — |
| 2019-01-24 | $6.02 | $25.76 | 199,900 | — | — |
| 2019-01-23 | $6.02 | $25.76 | 248,400 | — | — |
| 2019-01-22 | $6.06 | $25.93 | 105,700 | — | — |
| 2019-01-18 | $6.08 | $26.01 | 145,900 | — | — |
| 2019-01-17 | $6.11 | $26.14 | 128,800 | — | — |
| 2019-01-16 | $6.13 | $26.23 | 68,000 | — | — |
| 2019-01-15 | $6.11 | $26.14 | 75,100 | — | — |
| 2019-01-14 | $6.09 | $26.06 | 107,100 | — | — |
| 2019-01-11 | $6.10 | $26.10 | 232,500 | — | — |
| 2019-01-10 | $6.12 | $26.19 | 173,400 | — | — |
| 2019-01-09 | $6.14 | $26.27 | 27,400 | — | — |
| 2019-01-08 | $6.17 | $26.40 | 113,900 | — | — |
| 2019-01-07 | $6.13 | $26.23 | 129,700 | — | — |
| 2019-01-04 | $6.04 | $25.84 | 203,900 | — | — |
| 2019-01-03 | $5.92 | $25.33 | 389,000 | — | — |
| 2019-01-02 | $6.00 | $25.67 | 107,100 | — | — |