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
- 2014-04-11 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 | $6.78 | $8.73 | 119,700 | — | — |
| 2019-12-30 | $6.76 | $8.70 | 97,200 | — | — |
| 2019-12-27 | $6.91 | $8.83 | 138,100 | — | — |
| 2019-12-26 | $6.81 | $8.70 | 134,600 | — | — |
| 2019-12-24 | $6.77 | $8.65 | 33,800 | — | — |
| 2019-12-23 | $6.74 | $8.61 | 162,900 | — | — |
| 2019-12-20 | $6.62 | $8.46 | 265,000 | — | — |
| 2019-12-19 | $6.56 | $8.38 | 129,800 | — | — |
| 2019-12-18 | $6.55 | $8.37 | 77,400 | — | — |
| 2019-12-17 | $6.58 | $8.41 | 68,100 | — | — |
| 2019-12-16 | $6.55 | $8.37 | 64,500 | — | — |
| 2019-12-13 | $6.45 | $8.24 | 94,900 | — | — |
| 2019-12-12 | $6.51 | $8.32 | 76,200 | — | — |
| 2019-12-11 | $6.59 | $8.42 | 44,000 | — | — |
| 2019-12-10 | $6.70 | $8.56 | 77,900 | — | — |
| 2019-12-09 | $6.62 | $8.46 | 86,100 | — | — |
| 2019-12-06 | $6.60 | $8.44 | 88,300 | — | — |
| 2019-12-05 | $6.54 | $8.36 | 168,100 | — | — |
| 2019-12-04 | $6.60 | $8.44 | 48,200 | — | — |
| 2019-12-03 | $6.52 | $8.33 | 70,400 | — | — |
| 2019-12-02 | $6.58 | $8.41 | 64,100 | — | — |
| 2019-11-29 | $6.67 | $8.53 | 89,600 | — | — |
| 2019-11-27 | $6.50 | $8.31 | 84,300 | — | — |
| 2019-11-26 | $6.38 | $8.15 | 98,200 | — | — |
| 2019-11-25 | $6.52 | $8.33 | 89,700 | — | — |
| 2019-11-22 | $6.36 | $8.13 | 121,100 | — | — |
| 2019-11-21 | $6.25 | $7.99 | 122,200 | — | — |
| 2019-11-20 | $6.35 | $8.12 | 106,000 | — | — |
| 2019-11-19 | $6.33 | $8.09 | 114,300 | — | — |
| 2019-11-18 | $6.39 | $8.17 | 124,500 | — | — |
| 2019-11-15 | $6.58 | $8.41 | 90,300 | — | — |
| 2019-11-14 | $6.61 | $8.45 | 98,800 | — | — |
| 2019-11-13 | $6.82 | $8.72 | 158,800 | — | — |
| 2019-11-12 | $6.59 | $8.42 | 269,300 | — | — |
| 2019-11-11 | $6.65 | $8.50 | 108,000 | — | — |
| 2019-11-08 | $6.77 | $8.65 | 164,400 | — | — |
| 2019-11-07 | $6.70 | $8.56 | 113,700 | — | — |
| 2019-11-06 | $6.46 | $8.26 | 124,800 | — | — |
| 2019-11-05 | $6.53 | $8.35 | 75,900 | — | — |
| 2019-11-04 | $6.72 | $8.59 | 114,900 | — | — |
| 2019-11-01 | $6.92 | $8.84 | 85,300 | — | — |
| 2019-10-31 | $6.70 | $8.56 | 127,300 | — | — |
| 2019-10-30 | $6.68 | $8.54 | 52,400 | — | — |
| 2019-10-29 | $6.74 | $8.61 | 104,200 | — | — |
| 2019-10-28 | $6.64 | $8.49 | 70,300 | — | — |
| 2019-10-25 | $6.58 | $8.41 | 56,600 | — | — |
| 2019-10-24 | $6.49 | $8.30 | 81,100 | — | — |
| 2019-10-23 | $6.67 | $8.53 | 53,100 | — | — |
| 2019-10-22 | $6.81 | $8.70 | 147,300 | — | — |
| 2019-10-21 | $6.90 | $8.82 | 138,900 | — | — |
| 2019-10-18 | $6.70 | $8.56 | 63,100 | — | — |
| 2019-10-17 | $6.70 | $8.56 | 79,800 | — | — |
| 2019-10-16 | $6.65 | $8.50 | 59,100 | — | — |
| 2019-10-15 | $6.64 | $8.49 | 138,900 | — | — |
| 2019-10-14 | $6.64 | $8.49 | 74,100 | — | — |
| 2019-10-11 | $6.55 | $8.37 | 124,600 | — | — |
| 2019-10-10 | $6.29 | $8.04 | 84,800 | — | — |
| 2019-10-09 | $6.35 | $8.12 | 121,300 | — | — |
| 2019-10-08 | $6.34 | $8.10 | 158,600 | — | — |
| 2019-10-07 | $6.30 | $8.05 | 91,300 | — | — |
| 2019-10-04 | $6.36 | $8.13 | 70,900 | — | — |
| 2019-10-03 | $6.41 | $8.19 | 90,100 | — | — |
| 2019-10-02 | $6.54 | $8.36 | 191,100 | — | — |
| 2019-10-01 | $6.47 | $8.27 | 88,200 | — | — |
| 2019-09-30 | $6.68 | $8.54 | 201,300 | — | — |
| 2019-09-27 | $6.51 | $8.26 | 119,200 | — | — |
| 2019-09-26 | $6.42 | $8.14 | 134,000 | — | — |
| 2019-09-25 | $6.46 | $8.19 | 188,100 | — | — |
| 2019-09-24 | $6.27 | $7.95 | 191,800 | — | — |
| 2019-09-23 | $6.37 | $8.08 | 160,900 | — | — |
| 2019-09-20 | $6.61 | $8.38 | 422,100 | — | — |
| 2019-09-19 | $6.54 | $8.29 | 139,100 | — | — |
| 2019-09-18 | $6.55 | $8.31 | 138,400 | — | — |
| 2019-09-17 | $6.70 | $8.50 | 89,800 | — | — |
| 2019-09-16 | $6.87 | $8.71 | 179,000 | — | — |
| 2019-09-13 | $6.90 | $8.75 | 100,900 | — | — |
| 2019-09-12 | $7.01 | $8.89 | 122,700 | — | — |
| 2019-09-11 | $7.01 | $8.89 | 167,400 | — | — |
| 2019-09-10 | $6.88 | $8.73 | 210,300 | — | — |
| 2019-09-09 | $6.62 | $8.40 | 118,000 | — | — |
| 2019-09-06 | $6.43 | $8.16 | 62,000 | — | — |
| 2019-09-05 | $6.53 | $8.28 | 281,200 | — | — |
| 2019-09-04 | $6.52 | $8.27 | 231,700 | — | — |
| 2019-09-03 | $6.28 | $7.97 | 120,700 | — | — |
| 2019-08-30 | $6.03 | $7.65 | 198,200 | — | — |
| 2019-08-29 | $6.22 | $7.89 | 70,600 | — | — |
| 2019-08-28 | $6.23 | $7.90 | 66,300 | — | — |
| 2019-08-27 | $6.19 | $7.85 | 166,900 | — | — |
| 2019-08-26 | $6.38 | $8.09 | 185,200 | — | — |
| 2019-08-23 | $6.24 | $7.91 | 107,000 | — | — |
| 2019-08-22 | $6.36 | $8.07 | 66,400 | — | — |
| 2019-08-21 | $6.41 | $8.13 | 95,800 | — | — |
| 2019-08-20 | $6.46 | $8.19 | 42,100 | — | — |
| 2019-08-19 | $6.38 | $8.09 | 88,300 | — | — |
| 2019-08-16 | $6.40 | $8.12 | 60,400 | — | — |
| 2019-08-15 | $6.28 | $7.97 | 94,200 | — | — |
| 2019-08-14 | $6.29 | $7.98 | 80,200 | — | — |
| 2019-08-13 | $6.45 | $8.18 | 128,500 | — | — |
| 2019-08-12 | $6.43 | $8.16 | 85,900 | — | — |
| 2019-08-09 | $6.41 | $8.13 | 193,000 | — | — |
| 2019-08-08 | $6.35 | $8.05 | 149,300 | — | — |
| 2019-08-07 | $6.27 | $7.95 | 465,400 | — | — |
| 2019-08-06 | $5.74 | $7.28 | 248,400 | — | — |
| 2019-08-05 | $5.94 | $7.53 | 201,800 | — | — |
| 2019-08-02 | $5.99 | $7.60 | 119,600 | — | — |
| 2019-08-01 | $6.06 | $7.69 | 109,100 | — | — |
| 2019-07-31 | $6.15 | $7.80 | 133,300 | — | — |
| 2019-07-30 | $6.08 | $7.71 | 133,800 | — | — |
| 2019-07-29 | $6.05 | $7.67 | 73,700 | — | — |
| 2019-07-26 | $6.05 | $7.67 | 93,900 | — | — |
| 2019-07-25 | $6.02 | $7.64 | 113,700 | — | — |
| 2019-07-24 | $6.24 | $7.91 | 95,500 | — | — |
| 2019-07-23 | $6.15 | $7.80 | 72,500 | — | — |
| 2019-07-22 | $6.19 | $7.85 | 67,300 | — | — |
| 2019-07-19 | $6.23 | $7.90 | 106,500 | — | — |
| 2019-07-18 | $6.36 | $8.07 | 79,600 | — | — |
| 2019-07-17 | $6.45 | $8.18 | 111,400 | — | — |
| 2019-07-16 | $6.46 | $8.19 | 78,000 | — | — |
| 2019-07-15 | $6.43 | $8.16 | 108,500 | — | — |
| 2019-07-12 | $6.54 | $8.29 | 111,400 | — | — |
| 2019-07-11 | $6.47 | $8.21 | 119,900 | — | — |
| 2019-07-10 | $6.54 | $8.29 | 67,200 | — | — |
| 2019-07-09 | $6.61 | $8.38 | 78,900 | — | — |
| 2019-07-08 | $6.66 | $8.45 | 81,700 | — | — |
| 2019-07-05 | $6.75 | $8.56 | 193,200 | — | — |
| 2019-07-03 | $6.91 | $8.76 | 71,800 | — | — |
| 2019-07-02 | $6.99 | $8.87 | 152,800 | — | — |
| 2019-07-01 | $6.98 | $8.85 | 230,600 | — | — |
| 2019-06-28 | $7.05 | $8.94 | 544,800 | — | — |
| 2019-06-27 | $7.03 | $8.85 | 517,000 | — | — |
| 2019-06-26 | $6.83 | $8.60 | 809,400 | — | — |
| 2019-06-25 | $6.67 | $8.40 | 242,800 | — | — |
| 2019-06-24 | $6.75 | $8.50 | 240,100 | — | — |
| 2019-06-21 | $6.80 | $8.56 | 230,800 | — | — |
| 2019-06-20 | $6.81 | $8.58 | 138,800 | — | — |
| 2019-06-19 | $6.74 | $8.49 | 218,000 | — | — |
| 2019-06-18 | $6.75 | $8.50 | 200,100 | — | — |
| 2019-06-17 | $6.65 | $8.37 | 218,900 | — | — |
| 2019-06-14 | $6.46 | $8.14 | 199,100 | — | — |
| 2019-06-13 | $6.42 | $8.08 | 171,400 | — | — |
| 2019-06-12 | $6.35 | $8.00 | 219,100 | — | — |
| 2019-06-11 | $6.49 | $8.17 | 164,700 | — | — |
| 2019-06-10 | $6.49 | $8.17 | 236,100 | — | — |
| 2019-06-07 | $6.36 | $8.01 | 156,200 | — | — |
| 2019-06-06 | $6.42 | $8.08 | 233,500 | — | — |
| 2019-06-05 | $6.32 | $7.96 | 220,400 | — | — |
| 2019-06-04 | $6.34 | $7.98 | 183,600 | — | — |
| 2019-06-03 | $6.15 | $7.74 | 269,300 | — | — |
| 2019-05-31 | $6.19 | $7.80 | 169,400 | — | — |
| 2019-05-30 | $6.19 | $7.80 | 165,300 | — | — |
| 2019-05-29 | $6.15 | $7.74 | 142,900 | — | — |
| 2019-05-28 | $6.29 | $7.92 | 1,263,900 | — | — |
| 2019-05-24 | $6.07 | $7.64 | 173,000 | — | — |
| 2019-05-23 | $5.96 | $7.51 | 198,000 | — | — |
| 2019-05-22 | $6.07 | $7.64 | 166,400 | — | — |
| 2019-05-21 | $6.23 | $7.85 | 225,900 | — | — |
| 2019-05-20 | $6.04 | $7.61 | 308,700 | — | — |
| 2019-05-17 | $6.09 | $7.67 | 220,200 | — | — |
| 2019-05-16 | $6.28 | $7.91 | 187,200 | — | — |
| 2019-05-15 | $6.33 | $7.97 | 181,600 | — | — |
| 2019-05-14 | $6.53 | $8.22 | 129,100 | — | — |
| 2019-05-13 | $6.51 | $8.20 | 117,000 | — | — |
| 2019-05-10 | $6.48 | $8.16 | 96,200 | — | — |
| 2019-05-09 | $6.47 | $8.15 | 175,300 | — | — |
| 2019-05-08 | $6.35 | $8.00 | 106,600 | — | — |
| 2019-05-07 | $6.55 | $8.25 | 144,600 | — | — |
| 2019-05-06 | $6.61 | $8.32 | 64,100 | — | — |
| 2019-05-03 | $6.61 | $8.32 | 117,900 | — | — |
| 2019-05-02 | $6.43 | $8.10 | 102,200 | — | — |
| 2019-05-01 | $6.47 | $8.15 | 107,200 | — | — |
| 2019-04-30 | $6.56 | $8.26 | 149,600 | — | — |
| 2019-04-29 | $6.49 | $8.17 | 85,500 | — | — |
| 2019-04-26 | $6.42 | $8.08 | 124,800 | — | — |
| 2019-04-25 | $6.28 | $7.91 | 227,400 | — | — |
| 2019-04-24 | $6.69 | $8.42 | 128,200 | — | — |
| 2019-04-23 | $6.72 | $8.46 | 254,300 | — | — |
| 2019-04-22 | $6.56 | $8.26 | 129,500 | — | — |
| 2019-04-18 | $6.58 | $8.29 | 82,000 | — | — |
| 2019-04-17 | $6.54 | $8.24 | 142,400 | — | — |
| 2019-04-16 | $6.55 | $8.25 | 133,400 | — | — |
| 2019-04-15 | $6.54 | $8.24 | 122,100 | — | — |
| 2019-04-12 | $6.66 | $8.39 | 175,800 | — | — |
| 2019-04-11 | $6.63 | $8.35 | 215,000 | — | — |
| 2019-04-10 | $6.58 | $8.29 | 399,400 | — | — |
| 2019-04-09 | $6.39 | $8.05 | 154,800 | — | — |
| 2019-04-08 | $6.50 | $8.19 | 267,800 | — | — |
| 2019-04-05 | $6.60 | $8.31 | 265,600 | — | — |
| 2019-04-04 | $6.48 | $8.16 | 108,100 | — | — |
| 2019-04-03 | $6.44 | $8.11 | 263,100 | — | — |
| 2019-04-02 | $6.50 | $8.19 | 175,000 | — | — |
| 2019-04-01 | $6.62 | $8.34 | 179,200 | — | — |
| 2019-03-29 | $6.40 | $8.06 | 270,500 | — | — |
| 2019-03-28 | $6.60 | $8.25 | 132,700 | — | — |
| 2019-03-27 | $6.47 | $8.09 | 286,500 | — | — |
| 2019-03-26 | $6.38 | $7.97 | 275,700 | — | — |
| 2019-03-25 | $6.05 | $7.56 | 298,700 | — | — |
| 2019-03-22 | $5.99 | $7.49 | 201,400 | — | — |
| 2019-03-21 | $6.23 | $7.79 | 185,000 | — | — |
| 2019-03-20 | $6.44 | $8.05 | 270,000 | — | — |
| 2019-03-19 | $6.40 | $8.00 | 279,800 | — | — |
| 2019-03-18 | $6.07 | $7.59 | 487,200 | — | — |
| 2019-03-15 | $6.18 | $7.72 | 557,100 | — | — |
| 2019-03-14 | $6.02 | $7.52 | 910,600 | — | — |
| 2019-03-13 | $5.38 | $6.72 | 190,600 | — | — |
| 2019-03-12 | $5.30 | $6.62 | 112,400 | — | — |
| 2019-03-11 | $5.26 | $6.57 | 213,200 | — | — |
| 2019-03-08 | $5.18 | $6.47 | 127,900 | — | — |
| 2019-03-07 | $5.14 | $6.42 | 114,100 | — | — |
| 2019-03-06 | $5.27 | $6.59 | 261,100 | — | — |
| 2019-03-05 | $5.23 | $6.54 | 133,800 | — | — |
| 2019-03-04 | $5.14 | $6.42 | 156,700 | — | — |
| 2019-03-01 | $5.10 | $6.37 | 164,900 | — | — |
| 2019-02-28 | $5.14 | $6.42 | 288,400 | — | — |
| 2019-02-27 | $5.26 | $6.57 | 204,000 | — | — |
| 2019-02-26 | $5.35 | $6.69 | 110,100 | — | — |
| 2019-02-25 | $5.29 | $6.61 | 149,200 | — | — |
| 2019-02-22 | $5.37 | $6.71 | 134,600 | — | — |
| 2019-02-21 | $5.46 | $6.82 | 114,000 | — | — |
| 2019-02-20 | $5.55 | $6.94 | 111,200 | — | — |
| 2019-02-19 | $5.65 | $7.06 | 98,200 | — | — |
| 2019-02-15 | $5.62 | $7.02 | 146,700 | — | — |
| 2019-02-14 | $5.51 | $6.89 | 74,700 | — | — |
| 2019-02-13 | $5.53 | $6.91 | 70,900 | — | — |
| 2019-02-12 | $5.63 | $7.04 | 80,200 | — | — |
| 2019-02-11 | $5.60 | $7.00 | 261,700 | — | — |
| 2019-02-08 | $5.52 | $6.90 | 193,200 | — | — |
| 2019-02-07 | $5.55 | $6.94 | 225,700 | — | — |
| 2019-02-06 | $5.59 | $6.99 | 90,400 | — | — |
| 2019-02-05 | $5.56 | $6.95 | 62,200 | — | — |
| 2019-02-04 | $5.59 | $6.99 | 96,300 | — | — |
| 2019-02-01 | $5.51 | $6.89 | 124,300 | — | — |
| 2019-01-31 | $5.61 | $7.01 | 144,300 | — | — |
| 2019-01-30 | $5.48 | $6.85 | 107,700 | — | — |
| 2019-01-29 | $5.45 | $6.81 | 128,700 | — | — |
| 2019-01-28 | $5.47 | $6.84 | 97,400 | — | — |
| 2019-01-25 | $5.57 | $6.96 | 99,300 | — | — |
| 2019-01-24 | $5.48 | $6.85 | 116,700 | — | — |
| 2019-01-23 | $5.40 | $6.75 | 148,200 | — | — |
| 2019-01-22 | $5.46 | $6.82 | 207,600 | — | — |
| 2019-01-18 | $5.77 | $7.21 | 157,800 | — | — |
| 2019-01-17 | $6.01 | $7.51 | 223,500 | — | — |
| 2019-01-16 | $5.94 | $7.42 | 284,800 | — | — |
| 2019-01-15 | $5.95 | $7.44 | 232,900 | — | — |
| 2019-01-14 | $5.98 | $7.47 | 196,500 | — | — |
| 2019-01-11 | $5.93 | $7.41 | 226,600 | — | — |
| 2019-01-10 | $5.99 | $7.49 | 285,600 | — | — |
| 2019-01-09 | $5.87 | $7.34 | 115,400 | — | — |
| 2019-01-08 | $5.90 | $7.37 | 305,200 | — | — |
| 2019-01-07 | $6.03 | $7.54 | 362,700 | — | — |
| 2019-01-04 | $5.70 | $7.12 | 442,200 | — | — |
| 2019-01-03 | $5.59 | $6.99 | 584,400 | — | — |
| 2019-01-02 | $5.09 | $6.36 | 390,900 | — | — |