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
- 2011-01-27 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 | $5.96 | $15.32 | 156,400 | — | — |
| 2019-12-30 | $5.96 | $15.32 | 84,900 | — | — |
| 2019-12-27 | $6.02 | $15.48 | 102,400 | — | — |
| 2019-12-26 | $5.95 | $15.30 | 93,100 | — | — |
| 2019-12-24 | $5.93 | $15.25 | 78,900 | — | — |
| 2019-12-23 | $5.91 | $15.20 | 86,100 | — | — |
| 2019-12-20 | $5.94 | $15.27 | 110,100 | — | — |
| 2019-12-19 | $6.00 | $15.43 | 40,100 | — | — |
| 2019-12-18 | $5.92 | $15.22 | 62,700 | — | — |
| 2019-12-17 | $6.03 | $15.50 | 57,600 | — | — |
| 2019-12-16 | $5.89 | $15.14 | 109,300 | — | — |
| 2019-12-13 | $6.08 | $15.63 | 53,200 | — | — |
| 2019-12-12 | $6.09 | $15.66 | 31,200 | — | — |
| 2019-12-11 | $6.12 | $15.61 | 48,000 | — | — |
| 2019-12-10 | $6.01 | $15.33 | 96,400 | — | — |
| 2019-12-09 | $6.17 | $15.74 | 50,100 | — | — |
| 2019-12-06 | $6.10 | $15.56 | 45,600 | — | — |
| 2019-12-05 | $6.05 | $15.43 | 29,900 | — | — |
| 2019-12-04 | $6.04 | $15.40 | 72,200 | — | — |
| 2019-12-03 | $5.99 | $15.28 | 33,700 | — | — |
| 2019-12-02 | $5.97 | $15.23 | 75,700 | — | — |
| 2019-11-29 | $5.94 | $15.15 | 15,700 | — | — |
| 2019-11-27 | $5.92 | $15.10 | 62,700 | — | — |
| 2019-11-26 | $5.81 | $14.82 | 96,100 | — | — |
| 2019-11-25 | $5.75 | $14.66 | 48,900 | — | — |
| 2019-11-22 | $5.74 | $14.64 | 55,400 | — | — |
| 2019-11-21 | $5.68 | $14.49 | 140,300 | — | — |
| 2019-11-20 | $5.78 | $14.74 | 48,500 | — | — |
| 2019-11-19 | $5.79 | $14.77 | 65,400 | — | — |
| 2019-11-18 | $5.80 | $14.79 | 91,300 | — | — |
| 2019-11-15 | $5.81 | $14.82 | 43,300 | — | — |
| 2019-11-14 | $5.77 | $14.72 | 65,200 | — | — |
| 2019-11-13 | $5.81 | $14.82 | 57,800 | — | — |
| 2019-11-12 | $5.94 | $15.02 | 48,200 | — | — |
| 2019-11-11 | $5.96 | $15.07 | 68,900 | — | — |
| 2019-11-08 | $5.88 | $14.87 | 40,400 | — | — |
| 2019-11-07 | $5.90 | $14.92 | 46,800 | — | — |
| 2019-11-06 | $5.92 | $14.97 | 47,700 | — | — |
| 2019-11-05 | $5.93 | $15.00 | 21,900 | — | — |
| 2019-11-04 | $5.92 | $14.97 | 124,200 | — | — |
| 2019-11-01 | $5.95 | $15.05 | 83,300 | — | — |
| 2019-10-31 | $5.96 | $15.07 | 52,700 | — | — |
| 2019-10-30 | $5.87 | $14.84 | 29,400 | — | — |
| 2019-10-29 | $5.87 | $14.84 | 31,500 | — | — |
| 2019-10-28 | $5.92 | $14.97 | 63,500 | — | — |
| 2019-10-25 | $5.89 | $14.89 | 51,400 | — | — |
| 2019-10-24 | $5.92 | $14.97 | 59,800 | — | — |
| 2019-10-23 | $5.87 | $14.84 | 61,000 | — | — |
| 2019-10-22 | $5.88 | $14.87 | 47,100 | — | — |
| 2019-10-21 | $5.85 | $14.79 | 89,100 | — | — |
| 2019-10-18 | $5.88 | $14.87 | 50,500 | — | — |
| 2019-10-17 | $5.88 | $14.87 | 77,200 | — | — |
| 2019-10-16 | $5.86 | $14.82 | 43,100 | — | — |
| 2019-10-15 | $5.90 | $14.79 | 33,100 | — | — |
| 2019-10-14 | $5.87 | $14.72 | 34,200 | — | — |
| 2019-10-11 | $5.87 | $14.72 | 58,900 | — | — |
| 2019-10-10 | $5.92 | $14.84 | 57,700 | — | — |
| 2019-10-09 | $5.93 | $14.87 | 45,600 | — | — |
| 2019-10-08 | $5.89 | $14.77 | 57,600 | — | — |
| 2019-10-07 | $5.93 | $14.87 | 74,100 | — | — |
| 2019-10-04 | $5.90 | $14.79 | 53,700 | — | — |
| 2019-10-03 | $5.83 | $14.62 | 112,000 | — | — |
| 2019-10-02 | $5.83 | $14.62 | 50,600 | — | — |
| 2019-10-01 | $5.78 | $14.49 | 57,800 | — | — |
| 2019-09-30 | $5.71 | $14.32 | 186,300 | — | — |
| 2019-09-27 | $5.84 | $14.64 | 50,200 | — | — |
| 2019-09-26 | $5.87 | $14.72 | 52,200 | — | — |
| 2019-09-25 | $5.86 | $14.69 | 51,900 | — | — |
| 2019-09-24 | $5.94 | $14.89 | 106,700 | — | — |
| 2019-09-23 | $5.98 | $14.99 | 92,000 | — | — |
| 2019-09-20 | $5.87 | $14.72 | 62,000 | — | — |
| 2019-09-19 | $5.82 | $14.59 | 36,400 | — | — |
| 2019-09-18 | $5.80 | $14.54 | 35,200 | — | — |
| 2019-09-17 | $5.85 | $14.67 | 104,000 | — | — |
| 2019-09-16 | $5.97 | $14.97 | 130,800 | — | — |
| 2019-09-13 | $5.84 | $14.64 | 70,600 | — | — |
| 2019-09-12 | $5.83 | $14.49 | 88,600 | — | — |
| 2019-09-11 | $5.77 | $14.34 | 114,700 | — | — |
| 2019-09-10 | $5.66 | $14.07 | 78,700 | — | — |
| 2019-09-09 | $5.64 | $14.02 | 51,500 | — | — |
| 2019-09-06 | $5.65 | $14.05 | 60,000 | — | — |
| 2019-09-05 | $5.60 | $13.92 | 128,700 | — | — |
| 2019-09-04 | $5.65 | $14.05 | 111,000 | — | — |
| 2019-09-03 | $5.65 | $14.05 | 174,600 | — | — |
| 2019-08-30 | $5.68 | $14.12 | 107,000 | — | — |
| 2019-08-29 | $5.65 | $14.05 | 97,500 | — | — |
| 2019-08-28 | $5.68 | $14.12 | 104,700 | — | — |
| 2019-08-27 | $5.68 | $14.12 | 105,600 | — | — |
| 2019-08-26 | $5.70 | $14.17 | 101,800 | — | — |
| 2019-08-23 | $5.68 | $14.12 | 74,700 | — | — |
| 2019-08-22 | $5.65 | $14.05 | 88,600 | — | — |
| 2019-08-21 | $5.70 | $14.17 | 136,700 | — | — |
| 2019-08-20 | $5.71 | $14.19 | 105,400 | — | — |
| 2019-08-19 | $5.82 | $14.47 | 79,500 | — | — |
| 2019-08-16 | $5.88 | $14.62 | 73,300 | — | — |
| 2019-08-15 | $5.90 | $14.67 | 90,900 | — | — |
| 2019-08-14 | $5.96 | $14.69 | 243,300 | — | — |
| 2019-08-13 | $5.90 | $14.54 | 105,900 | — | — |
| 2019-08-12 | $5.92 | $14.59 | 147,900 | — | — |
| 2019-08-09 | $5.85 | $14.42 | 86,900 | — | — |
| 2019-08-08 | $5.76 | $14.20 | 101,500 | — | — |
| 2019-08-07 | $5.75 | $14.17 | 82,900 | — | — |
| 2019-08-06 | $5.80 | $14.30 | 68,400 | — | — |
| 2019-08-05 | $5.88 | $14.49 | 82,600 | — | — |
| 2019-08-02 | $5.84 | $14.40 | 108,200 | — | — |
| 2019-08-01 | $5.73 | $14.12 | 117,600 | — | — |
| 2019-07-31 | $5.78 | $14.25 | 49,500 | — | — |
| 2019-07-30 | $5.84 | $14.40 | 66,900 | — | — |
| 2019-07-29 | $5.81 | $14.32 | 54,300 | — | — |
| 2019-07-26 | $5.85 | $14.42 | 38,000 | — | — |
| 2019-07-25 | $5.86 | $14.45 | 67,200 | — | — |
| 2019-07-24 | $5.86 | $14.45 | 82,500 | — | — |
| 2019-07-23 | $5.84 | $14.40 | 63,400 | — | — |
| 2019-07-22 | $5.88 | $14.49 | 55,800 | — | — |
| 2019-07-19 | $5.92 | $14.59 | 63,400 | — | — |
| 2019-07-18 | $5.81 | $14.32 | 71,200 | — | — |
| 2019-07-17 | $5.88 | $14.49 | 118,000 | — | — |
| 2019-07-16 | $5.81 | $14.32 | 112,500 | — | — |
| 2019-07-15 | $5.91 | $14.45 | 178,200 | — | — |
| 2019-07-12 | $5.85 | $14.30 | 104,500 | — | — |
| 2019-07-11 | $5.84 | $14.27 | 39,500 | — | — |
| 2019-07-10 | $5.85 | $14.30 | 65,900 | — | — |
| 2019-07-09 | $5.82 | $14.23 | 45,100 | — | — |
| 2019-07-08 | $5.83 | $14.25 | 49,900 | — | — |
| 2019-07-05 | $5.79 | $14.15 | 46,100 | — | — |
| 2019-07-03 | $5.82 | $14.23 | 55,400 | — | — |
| 2019-07-02 | $5.71 | $13.96 | 80,300 | — | — |
| 2019-07-01 | $5.68 | $13.88 | 85,000 | — | — |
| 2019-06-28 | $5.82 | $14.23 | 142,300 | — | — |
| 2019-06-27 | $5.81 | $14.20 | 65,700 | — | — |
| 2019-06-26 | $5.78 | $14.13 | 136,100 | — | — |
| 2019-06-25 | $5.69 | $13.91 | 204,300 | — | — |
| 2019-06-24 | $5.65 | $13.81 | 139,900 | — | — |
| 2019-06-21 | $5.66 | $13.83 | 53,400 | — | — |
| 2019-06-20 | $5.66 | $13.83 | 131,100 | — | — |
| 2019-06-19 | $5.60 | $13.69 | 30,300 | — | — |
| 2019-06-18 | $5.62 | $13.74 | 77,900 | — | — |
| 2019-06-17 | $5.61 | $13.71 | 71,700 | — | — |
| 2019-06-14 | $5.54 | $13.54 | 62,000 | — | — |
| 2019-06-13 | $5.50 | $13.44 | 137,600 | — | — |
| 2019-06-12 | $5.63 | $13.64 | 87,200 | — | — |
| 2019-06-11 | $5.53 | $13.40 | 71,700 | — | — |
| 2019-06-10 | $5.53 | $13.40 | 99,800 | — | — |
| 2019-06-07 | $5.67 | $13.74 | 142,200 | — | — |
| 2019-06-06 | $5.55 | $13.44 | 59,100 | — | — |
| 2019-06-05 | $5.48 | $13.28 | 93,000 | — | — |
| 2019-06-04 | $5.42 | $13.13 | 43,200 | — | — |
| 2019-06-03 | $5.41 | $13.11 | 52,500 | — | — |
| 2019-05-31 | $5.33 | $12.91 | 39,200 | — | — |
| 2019-05-30 | $5.34 | $12.94 | 36,700 | — | — |
| 2019-05-29 | $5.29 | $12.81 | 60,600 | — | — |
| 2019-05-28 | $5.39 | $13.06 | 34,600 | — | — |
| 2019-05-24 | $5.40 | $13.08 | 56,300 | — | — |
| 2019-05-23 | $5.33 | $12.91 | 69,300 | — | — |
| 2019-05-22 | $5.31 | $12.86 | 63,200 | — | — |
| 2019-05-21 | $5.32 | $12.89 | 33,400 | — | — |
| 2019-05-20 | $5.35 | $12.96 | 103,700 | — | — |
| 2019-05-17 | $5.30 | $12.84 | 88,200 | — | — |
| 2019-05-16 | $5.35 | $12.96 | 68,300 | — | — |
| 2019-05-15 | $5.36 | $12.98 | 43,500 | — | — |
| 2019-05-14 | $5.43 | $13.03 | 89,900 | — | — |
| 2019-05-13 | $5.41 | $12.98 | 235,000 | — | — |
| 2019-05-10 | $5.51 | $13.22 | 67,000 | — | — |
| 2019-05-09 | $5.48 | $13.15 | 65,800 | — | — |
| 2019-05-08 | $5.46 | $13.10 | 63,300 | — | — |
| 2019-05-07 | $5.42 | $13.01 | 42,400 | — | — |
| 2019-05-06 | $5.44 | $13.06 | 52,300 | — | — |
| 2019-05-03 | $5.43 | $13.03 | 36,700 | — | — |
| 2019-05-02 | $5.38 | $12.91 | 63,300 | — | — |
| 2019-05-01 | $5.43 | $13.03 | 64,000 | — | — |
| 2019-04-30 | $5.46 | $13.10 | 57,900 | — | — |
| 2019-04-29 | $5.45 | $13.08 | 45,500 | — | — |
| 2019-04-26 | $5.52 | $13.25 | 70,300 | — | — |
| 2019-04-25 | $5.52 | $13.25 | 45,100 | — | — |
| 2019-04-24 | $5.55 | $13.32 | 74,800 | — | — |
| 2019-04-23 | $5.53 | $13.27 | 31,200 | — | — |
| 2019-04-22 | $5.51 | $13.22 | 34,400 | — | — |
| 2019-04-18 | $5.51 | $13.22 | 40,400 | — | — |
| 2019-04-17 | $5.50 | $13.20 | 54,000 | — | — |
| 2019-04-16 | $5.50 | $13.20 | 128,000 | — | — |
| 2019-04-15 | $5.65 | $13.56 | 22,400 | — | — |
| 2019-04-12 | $5.71 | $13.70 | 37,100 | — | — |
| 2019-04-11 | $5.69 | $13.54 | 51,200 | — | — |
| 2019-04-10 | $5.76 | $13.70 | 82,400 | — | — |
| 2019-04-09 | $5.75 | $13.68 | 85,100 | — | — |
| 2019-04-08 | $5.80 | $13.80 | 82,500 | — | — |
| 2019-04-05 | $5.76 | $13.70 | 164,700 | — | — |
| 2019-04-04 | $5.64 | $13.42 | 51,300 | — | — |
| 2019-04-03 | $5.58 | $13.28 | 46,800 | — | — |
| 2019-04-02 | $5.58 | $13.28 | 40,000 | — | — |
| 2019-04-01 | $5.54 | $13.18 | 61,000 | — | — |
| 2019-03-29 | $5.65 | $13.44 | 93,400 | — | — |
| 2019-03-28 | $5.51 | $13.11 | 56,400 | — | — |
| 2019-03-27 | $5.54 | $13.18 | 42,600 | — | — |
| 2019-03-26 | $5.58 | $13.28 | 104,000 | — | — |
| 2019-03-25 | $5.58 | $13.28 | 56,900 | — | — |
| 2019-03-22 | $5.52 | $13.13 | 33,500 | — | — |
| 2019-03-21 | $5.58 | $13.28 | 27,700 | — | — |
| 2019-03-20 | $5.57 | $13.25 | 33,900 | — | — |
| 2019-03-19 | $5.52 | $13.13 | 84,700 | — | — |
| 2019-03-18 | $5.52 | $13.13 | 40,900 | — | — |
| 2019-03-15 | $5.46 | $12.99 | 62,500 | — | — |
| 2019-03-14 | $5.45 | $12.97 | 46,700 | — | — |
| 2019-03-13 | $5.56 | $13.11 | 90,200 | — | — |
| 2019-03-12 | $5.49 | $12.94 | 83,400 | — | — |
| 2019-03-11 | $5.50 | $12.97 | 60,900 | — | — |
| 2019-03-08 | $5.46 | $12.87 | 99,000 | — | — |
| 2019-03-07 | $5.45 | $12.85 | 64,600 | — | — |
| 2019-03-06 | $5.44 | $12.83 | 67,000 | — | — |
| 2019-03-05 | $5.53 | $13.04 | 48,600 | — | — |
| 2019-03-04 | $5.51 | $12.99 | 71,800 | — | — |
| 2019-03-01 | $5.49 | $12.94 | 33,000 | — | — |
| 2019-02-28 | $5.53 | $13.04 | 54,400 | — | — |
| 2019-02-27 | $5.58 | $13.16 | 49,900 | — | — |
| 2019-02-26 | $5.63 | $13.27 | 27,100 | — | — |
| 2019-02-25 | $5.67 | $13.37 | 88,000 | — | — |
| 2019-02-22 | $5.68 | $13.39 | 130,300 | — | — |
| 2019-02-21 | $5.62 | $13.25 | 38,900 | — | — |
| 2019-02-20 | $5.64 | $13.30 | 53,500 | — | — |
| 2019-02-19 | $5.62 | $13.25 | 67,200 | — | — |
| 2019-02-15 | $5.55 | $13.09 | 64,700 | — | — |
| 2019-02-14 | $5.54 | $13.06 | 17,100 | — | — |
| 2019-02-13 | $5.53 | $13.04 | 87,600 | — | — |
| 2019-02-12 | $5.54 | $13.06 | 124,900 | — | — |
| 2019-02-11 | $5.54 | $12.94 | 71,400 | — | — |
| 2019-02-08 | $5.53 | $12.92 | 77,500 | — | — |
| 2019-02-07 | $5.50 | $12.85 | 63,300 | — | — |
| 2019-02-06 | $5.50 | $12.85 | 29,100 | — | — |
| 2019-02-05 | $5.62 | $13.13 | 89,100 | — | — |
| 2019-02-04 | $5.58 | $13.04 | 35,600 | — | — |
| 2019-02-01 | $5.64 | $13.18 | 48,100 | — | — |
| 2019-01-31 | $5.60 | $13.08 | 80,800 | — | — |
| 2019-01-30 | $5.55 | $12.97 | 36,400 | — | — |
| 2019-01-29 | $5.46 | $12.76 | 85,700 | — | — |
| 2019-01-28 | $5.39 | $12.59 | 73,600 | — | — |
| 2019-01-25 | $5.47 | $12.78 | 49,200 | — | — |
| 2019-01-24 | $5.32 | $12.43 | 33,600 | — | — |
| 2019-01-23 | $5.28 | $12.34 | 31,600 | — | — |
| 2019-01-22 | $5.31 | $12.41 | 64,500 | — | — |
| 2019-01-18 | $5.30 | $12.38 | 59,100 | — | — |
| 2019-01-17 | $5.24 | $12.24 | 67,200 | — | — |
| 2019-01-16 | $5.27 | $12.31 | 30,000 | — | — |
| 2019-01-15 | $5.26 | $12.29 | 56,000 | — | — |
| 2019-01-14 | $5.35 | $12.38 | 65,100 | — | — |
| 2019-01-11 | $5.30 | $12.27 | 31,400 | — | — |
| 2019-01-10 | $5.32 | $12.31 | 54,600 | — | — |
| 2019-01-09 | $5.29 | $12.24 | 26,900 | — | — |
| 2019-01-08 | $5.21 | $12.06 | 46,300 | — | — |
| 2019-01-07 | $5.21 | $12.06 | 66,400 | — | — |
| 2019-01-04 | $5.14 | $11.90 | 106,800 | — | — |
| 2019-01-03 | $5.14 | $11.90 | 295,800 | — | — |
| 2019-01-02 | $5.10 | $11.80 | 84,300 | — | — |