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
- 2005-03-22 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 | $4.79 | $6.30 | 1,275,000 | — | — |
| 2019-12-30 | $4.78 | $6.28 | 420,900 | — | — |
| 2019-12-27 | $4.69 | $6.17 | 83,400 | — | — |
| 2019-12-26 | $4.72 | $6.21 | 165,300 | — | — |
| 2019-12-24 | $4.71 | $6.19 | 26,300 | — | — |
| 2019-12-23 | $4.72 | $6.21 | 132,600 | — | — |
| 2019-12-20 | $4.67 | $6.14 | 188,000 | — | — |
| 2019-12-19 | $4.64 | $6.10 | 110,500 | — | — |
| 2019-12-18 | $4.63 | $6.09 | 78,600 | — | — |
| 2019-12-17 | $4.62 | $6.07 | 144,000 | — | — |
| 2019-12-16 | $4.55 | $5.98 | 179,400 | — | — |
| 2019-12-13 | $4.42 | $5.81 | 151,800 | — | — |
| 2019-12-12 | $4.42 | $5.81 | 183,300 | — | — |
| 2019-12-11 | $4.51 | $5.93 | 76,700 | — | — |
| 2019-12-10 | $4.47 | $5.88 | 145,200 | — | — |
| 2019-12-09 | $4.57 | $6.01 | 75,200 | — | — |
| 2019-12-06 | $4.63 | $6.09 | 121,800 | — | — |
| 2019-12-05 | $4.59 | $6.03 | 117,600 | — | — |
| 2019-12-04 | $4.59 | $6.03 | 116,600 | — | — |
| 2019-12-03 | $4.52 | $5.88 | 177,500 | — | — |
| 2019-12-02 | $4.57 | $5.94 | 164,300 | — | — |
| 2019-11-29 | $4.67 | $6.07 | 39,600 | — | — |
| 2019-11-27 | $4.68 | $6.08 | 136,300 | — | — |
| 2019-11-26 | $4.68 | $6.08 | 117,200 | — | — |
| 2019-11-25 | $4.63 | $6.02 | 228,500 | — | — |
| 2019-11-22 | $4.46 | $5.80 | 88,400 | — | — |
| 2019-11-21 | $4.48 | $5.82 | 135,600 | — | — |
| 2019-11-20 | $4.46 | $5.80 | 67,800 | — | — |
| 2019-11-19 | $4.49 | $5.84 | 96,100 | — | — |
| 2019-11-18 | $4.49 | $5.84 | 142,300 | — | — |
| 2019-11-15 | $4.67 | $6.07 | 105,200 | — | — |
| 2019-11-14 | $4.69 | $6.10 | 90,900 | — | — |
| 2019-11-13 | $4.74 | $6.16 | 203,400 | — | — |
| 2019-11-12 | $4.73 | $6.15 | 178,000 | — | — |
| 2019-11-11 | $4.80 | $6.24 | 681,800 | — | — |
| 2019-11-08 | $4.60 | $5.98 | 109,200 | — | — |
| 2019-11-07 | $4.56 | $5.93 | 171,700 | — | — |
| 2019-11-06 | $4.64 | $6.03 | 81,000 | — | — |
| 2019-11-05 | $4.64 | $6.03 | 165,100 | — | — |
| 2019-11-04 | $4.50 | $5.85 | 195,400 | — | — |
| 2019-11-01 | $4.45 | $5.79 | 65,600 | — | — |
| 2019-10-31 | $4.42 | $5.75 | 160,800 | — | — |
| 2019-10-30 | $4.45 | $5.79 | 164,300 | — | — |
| 2019-10-29 | $4.52 | $5.88 | 118,600 | — | — |
| 2019-10-28 | $4.60 | $5.98 | 113,000 | — | — |
| 2019-10-25 | $4.61 | $5.99 | 50,800 | — | — |
| 2019-10-24 | $4.58 | $5.95 | 37,800 | — | — |
| 2019-10-23 | $4.62 | $6.01 | 82,000 | — | — |
| 2019-10-22 | $4.60 | $5.98 | 139,100 | — | — |
| 2019-10-21 | $4.70 | $6.11 | 157,000 | — | — |
| 2019-10-18 | $4.66 | $6.06 | 186,600 | — | — |
| 2019-10-17 | $4.69 | $6.10 | 53,700 | — | — |
| 2019-10-16 | $4.72 | $6.14 | 48,700 | — | — |
| 2019-10-15 | $4.70 | $6.11 | 152,500 | — | — |
| 2019-10-14 | $4.67 | $6.07 | 95,700 | — | — |
| 2019-10-11 | $4.66 | $6.06 | 88,700 | — | — |
| 2019-10-10 | $4.61 | $5.99 | 80,700 | — | — |
| 2019-10-09 | $4.53 | $5.89 | 99,900 | — | — |
| 2019-10-08 | $4.54 | $5.90 | 87,200 | — | — |
| 2019-10-07 | $4.53 | $5.89 | 199,600 | — | — |
| 2019-10-04 | $4.75 | $6.18 | 135,800 | — | — |
| 2019-10-03 | $4.70 | $6.11 | 176,700 | — | — |
| 2019-10-02 | $4.73 | $6.15 | 159,600 | — | — |
| 2019-10-01 | $4.98 | $6.47 | 116,900 | — | — |
| 2019-09-30 | $5.01 | $6.51 | 138,100 | — | — |
| 2019-09-27 | $4.97 | $6.46 | 88,800 | — | — |
| 2019-09-26 | $4.92 | $6.40 | 139,500 | — | — |
| 2019-09-25 | $4.93 | $6.41 | 184,500 | — | — |
| 2019-09-24 | $4.80 | $6.24 | 129,900 | — | — |
| 2019-09-23 | $4.81 | $6.25 | 188,200 | — | — |
| 2019-09-20 | $4.91 | $6.38 | 91,100 | — | — |
| 2019-09-19 | $4.90 | $6.37 | 89,700 | — | — |
| 2019-09-18 | $4.94 | $6.42 | 87,500 | — | — |
| 2019-09-17 | $4.88 | $6.34 | 118,400 | — | — |
| 2019-09-16 | $4.94 | $6.42 | 217,900 | — | — |
| 2019-09-13 | $4.84 | $6.29 | 241,700 | — | — |
| 2019-09-12 | $4.80 | $6.24 | 71,700 | — | — |
| 2019-09-11 | $4.76 | $6.19 | 122,800 | — | — |
| 2019-09-10 | $4.78 | $6.21 | 257,000 | — | — |
| 2019-09-09 | $4.68 | $6.01 | 172,300 | — | — |
| 2019-09-06 | $4.61 | $5.92 | 164,800 | — | — |
| 2019-09-05 | $4.61 | $5.92 | 170,400 | — | — |
| 2019-09-04 | $4.51 | $5.79 | 234,900 | — | — |
| 2019-09-03 | $4.60 | $5.91 | 106,700 | — | — |
| 2019-08-30 | $4.57 | $5.87 | 189,100 | — | — |
| 2019-08-29 | $4.57 | $5.87 | 237,800 | — | — |
| 2019-08-28 | $4.60 | $5.91 | 163,000 | — | — |
| 2019-08-27 | $4.52 | $5.81 | 161,500 | — | — |
| 2019-08-26 | $4.45 | $5.72 | 214,600 | — | — |
| 2019-08-23 | $4.61 | $5.92 | 230,900 | — | — |
| 2019-08-22 | $4.68 | $6.01 | 152,500 | — | — |
| 2019-08-21 | $4.74 | $6.09 | 75,100 | — | — |
| 2019-08-20 | $4.69 | $6.02 | 214,700 | — | — |
| 2019-08-19 | $4.85 | $6.23 | 142,500 | — | — |
| 2019-08-16 | $4.85 | $6.23 | 147,100 | — | — |
| 2019-08-15 | $4.78 | $6.14 | 202,000 | — | — |
| 2019-08-14 | $4.91 | $6.31 | 240,700 | — | — |
| 2019-08-13 | $5.20 | $6.68 | 155,500 | — | — |
| 2019-08-12 | $5.39 | $6.92 | 79,500 | — | — |
| 2019-08-09 | $5.42 | $6.96 | 109,900 | — | — |
| 2019-08-08 | $5.44 | $6.99 | 260,800 | — | — |
| 2019-08-07 | $5.38 | $6.91 | 139,300 | — | — |
| 2019-08-06 | $5.40 | $6.94 | 562,900 | — | — |
| 2019-08-05 | $5.33 | $6.85 | 89,100 | — | — |
| 2019-08-02 | $5.41 | $6.95 | 95,300 | — | — |
| 2019-08-01 | $5.35 | $6.87 | 173,200 | — | — |
| 2019-07-31 | $5.44 | $6.99 | 345,900 | — | — |
| 2019-07-30 | $5.32 | $6.83 | 176,700 | — | — |
| 2019-07-29 | $5.24 | $6.73 | 721,400 | — | — |
| 2019-07-26 | $5.19 | $6.67 | 35,400 | — | — |
| 2019-07-25 | $5.15 | $6.61 | 78,100 | — | — |
| 2019-07-24 | $5.18 | $6.65 | 52,400 | — | — |
| 2019-07-23 | $5.16 | $6.63 | 106,500 | — | — |
| 2019-07-22 | $5.17 | $6.64 | 68,700 | — | — |
| 2019-07-19 | $5.11 | $6.56 | 31,400 | — | — |
| 2019-07-18 | $5.11 | $6.56 | 40,800 | — | — |
| 2019-07-17 | $5.07 | $6.51 | 83,900 | — | — |
| 2019-07-16 | $5.05 | $6.49 | 77,000 | — | — |
| 2019-07-15 | $5.10 | $6.55 | 109,700 | — | — |
| 2019-07-12 | $5.14 | $6.60 | 61,500 | — | — |
| 2019-07-11 | $5.11 | $6.56 | 63,000 | — | — |
| 2019-07-10 | $5.10 | $6.55 | 130,300 | — | — |
| 2019-07-09 | $5.14 | $6.60 | 57,900 | — | — |
| 2019-07-08 | $5.17 | $6.64 | 85,400 | — | — |
| 2019-07-05 | $5.19 | $6.67 | 85,900 | — | — |
| 2019-07-03 | $5.21 | $6.69 | 169,900 | — | — |
| 2019-07-02 | $5.16 | $6.63 | 715,400 | — | — |
| 2019-07-01 | $5.26 | $6.76 | 340,500 | — | — |
| 2019-06-28 | $5.20 | $6.68 | 225,700 | — | — |
| 2019-06-27 | $5.19 | $6.67 | 131,300 | — | — |
| 2019-06-26 | $5.19 | $6.67 | 103,200 | — | — |
| 2019-06-25 | $5.20 | $6.68 | 85,800 | — | — |
| 2019-06-24 | $5.28 | $6.78 | 75,800 | — | — |
| 2019-06-21 | $5.31 | $6.82 | 353,800 | — | — |
| 2019-06-20 | $5.32 | $6.83 | 192,600 | — | — |
| 2019-06-19 | $5.33 | $6.85 | 229,100 | — | — |
| 2019-06-18 | $5.21 | $6.69 | 114,400 | — | — |
| 2019-06-17 | $5.15 | $6.61 | 169,100 | — | — |
| 2019-06-14 | $5.25 | $6.74 | 45,600 | — | — |
| 2019-06-13 | $5.27 | $6.77 | 63,300 | — | — |
| 2019-06-12 | $5.16 | $6.63 | 60,900 | — | — |
| 2019-06-11 | $5.08 | $6.52 | 121,400 | — | — |
| 2019-06-10 | $5.12 | $6.58 | 81,600 | — | — |
| 2019-06-07 | $5.20 | $6.68 | 103,600 | — | — |
| 2019-06-06 | $5.13 | $6.59 | 75,100 | — | — |
| 2019-06-05 | $5.31 | $6.82 | 351,400 | — | — |
| 2019-06-04 | $5.09 | $6.46 | 129,400 | — | — |
| 2019-06-03 | $5.02 | $6.37 | 271,000 | — | — |
| 2019-05-31 | $5.00 | $6.35 | 131,600 | — | — |
| 2019-05-30 | $5.11 | $6.49 | 159,900 | — | — |
| 2019-05-29 | $5.17 | $6.56 | 133,300 | — | — |
| 2019-05-28 | $5.29 | $6.72 | 98,700 | — | — |
| 2019-05-24 | $5.30 | $6.73 | 96,500 | — | — |
| 2019-05-23 | $5.26 | $6.68 | 66,700 | — | — |
| 2019-05-22 | $5.29 | $6.72 | 55,900 | — | — |
| 2019-05-21 | $5.23 | $6.64 | 110,000 | — | — |
| 2019-05-20 | $5.33 | $6.77 | 42,100 | — | — |
| 2019-05-17 | $5.37 | $6.82 | 67,000 | — | — |
| 2019-05-16 | $5.42 | $6.88 | 97,900 | — | — |
| 2019-05-15 | $5.44 | $6.91 | 63,600 | — | — |
| 2019-05-14 | $5.41 | $6.87 | 59,900 | — | — |
| 2019-05-13 | $5.34 | $6.78 | 149,300 | — | — |
| 2019-05-10 | $5.49 | $6.97 | 126,000 | — | — |
| 2019-05-09 | $5.49 | $6.97 | 125,200 | — | — |
| 2019-05-08 | $5.50 | $6.98 | 137,100 | — | — |
| 2019-05-07 | $5.45 | $6.92 | 290,600 | — | — |
| 2019-05-06 | $5.11 | $6.49 | 189,300 | — | — |
| 2019-05-03 | $5.19 | $6.59 | 94,200 | — | — |
| 2019-05-02 | $5.13 | $6.51 | 128,000 | — | — |
| 2019-05-01 | $5.16 | $6.55 | 72,200 | — | — |
| 2019-04-30 | $5.28 | $6.70 | 189,300 | — | — |
| 2019-04-29 | $5.45 | $6.92 | 188,700 | — | — |
| 2019-04-26 | $5.51 | $7.00 | 147,500 | — | — |
| 2019-04-25 | $5.49 | $6.97 | 76,700 | — | — |
| 2019-04-24 | $5.48 | $6.96 | 125,900 | — | — |
| 2019-04-23 | $5.46 | $6.93 | 116,600 | — | — |
| 2019-04-22 | $5.54 | $7.03 | 70,600 | — | — |
| 2019-04-18 | $5.48 | $6.96 | 48,300 | — | — |
| 2019-04-17 | $5.48 | $6.96 | 79,700 | — | — |
| 2019-04-16 | $5.45 | $6.92 | 104,500 | — | — |
| 2019-04-15 | $5.46 | $6.93 | 212,500 | — | — |
| 2019-04-12 | $5.34 | $6.78 | 88,500 | — | — |
| 2019-04-11 | $5.29 | $6.72 | 84,700 | — | — |
| 2019-04-10 | $5.33 | $6.77 | 64,600 | — | — |
| 2019-04-09 | $5.35 | $6.79 | 342,100 | — | — |
| 2019-04-08 | $5.37 | $6.82 | 195,100 | — | — |
| 2019-04-05 | $5.28 | $6.70 | 92,100 | — | — |
| 2019-04-04 | $5.24 | $6.65 | 153,800 | — | — |
| 2019-04-03 | $5.22 | $6.63 | 162,200 | — | — |
| 2019-04-02 | $5.29 | $6.72 | 306,400 | — | — |
| 2019-04-01 | $5.34 | $6.78 | 102,400 | — | — |
| 2019-03-29 | $5.24 | $6.65 | 97,600 | — | — |
| 2019-03-28 | $5.26 | $6.68 | 197,000 | — | — |
| 2019-03-27 | $5.25 | $6.67 | 203,700 | — | — |
| 2019-03-26 | $5.12 | $6.50 | 302,300 | — | — |
| 2019-03-25 | $5.07 | $6.44 | 223,600 | — | — |
| 2019-03-22 | $5.13 | $6.51 | 231,900 | — | — |
| 2019-03-21 | $5.26 | $6.68 | 266,300 | — | — |
| 2019-03-20 | $5.21 | $6.61 | 314,700 | — | — |
| 2019-03-19 | $5.27 | $6.69 | 1,360,000 | — | — |
| 2019-03-18 | $5.32 | $6.75 | 483,400 | — | — |
| 2019-03-15 | $5.41 | $6.87 | 280,600 | — | — |
| 2019-03-14 | $5.33 | $6.77 | 154,300 | — | — |
| 2019-03-13 | $5.38 | $6.83 | 143,000 | — | — |
| 2019-03-12 | $5.16 | $6.55 | 224,800 | — | — |
| 2019-03-11 | $5.22 | $6.63 | 252,200 | — | — |
| 2019-03-08 | $5.30 | $6.73 | 131,600 | — | — |
| 2019-03-07 | $5.33 | $6.77 | 67,100 | — | — |
| 2019-03-06 | $5.48 | $6.96 | 60,600 | — | — |
| 2019-03-05 | $5.56 | $7.06 | 53,800 | — | — |
| 2019-03-04 | $5.62 | $7.14 | 147,900 | — | — |
| 2019-03-01 | $5.58 | $7.08 | 92,300 | — | — |
| 2019-02-28 | $5.57 | $7.07 | 92,500 | — | — |
| 2019-02-27 | $5.72 | $7.20 | 150,100 | — | — |
| 2019-02-26 | $5.63 | $7.09 | 138,200 | — | — |
| 2019-02-25 | $5.59 | $7.04 | 107,600 | — | — |
| 2019-02-22 | $5.60 | $7.05 | 89,700 | — | — |
| 2019-02-21 | $5.55 | $6.99 | 57,300 | — | — |
| 2019-02-20 | $5.56 | $7.00 | 176,100 | — | — |
| 2019-02-19 | $5.62 | $7.08 | 134,800 | — | — |
| 2019-02-15 | $5.57 | $7.01 | 182,300 | — | — |
| 2019-02-14 | $5.50 | $6.92 | 62,500 | — | — |
| 2019-02-13 | $5.52 | $6.95 | 76,900 | — | — |
| 2019-02-12 | $5.50 | $6.92 | 120,200 | — | — |
| 2019-02-11 | $5.45 | $6.86 | 124,600 | — | — |
| 2019-02-08 | $5.48 | $6.90 | 70,200 | — | — |
| 2019-02-07 | $5.49 | $6.91 | 131,400 | — | — |
| 2019-02-06 | $5.69 | $7.16 | 162,500 | — | — |
| 2019-02-05 | $5.88 | $7.40 | 263,700 | — | — |
| 2019-02-04 | $5.82 | $7.33 | 123,200 | — | — |
| 2019-02-01 | $5.81 | $7.31 | 115,800 | — | — |
| 2019-01-31 | $5.82 | $7.33 | 108,200 | — | — |
| 2019-01-30 | $5.90 | $7.43 | 141,200 | — | — |
| 2019-01-29 | $5.76 | $7.25 | 54,800 | — | — |
| 2019-01-28 | $5.82 | $7.33 | 75,500 | — | — |
| 2019-01-25 | $5.84 | $7.35 | 111,200 | — | — |
| 2019-01-24 | $5.75 | $7.24 | 103,100 | — | — |
| 2019-01-23 | $5.77 | $7.26 | 108,200 | — | — |
| 2019-01-22 | $5.75 | $7.24 | 125,300 | — | — |
| 2019-01-18 | $5.80 | $7.30 | 185,400 | — | — |
| 2019-01-17 | $5.77 | $7.26 | 111,000 | — | — |
| 2019-01-16 | $5.67 | $7.14 | 114,800 | — | — |
| 2019-01-15 | $5.68 | $7.15 | 76,600 | — | — |
| 2019-01-14 | $5.69 | $7.16 | 154,300 | — | — |
| 2019-01-11 | $5.75 | $7.24 | 83,000 | — | — |
| 2019-01-10 | $5.77 | $7.26 | 158,100 | — | — |
| 2019-01-09 | $5.70 | $7.18 | 644,200 | — | — |
| 2019-01-08 | $5.76 | $7.25 | 202,300 | — | — |
| 2019-01-07 | $5.79 | $7.29 | 380,500 | — | — |
| 2019-01-04 | $5.68 | $7.15 | 246,000 | — | — |
| 2019-01-03 | $5.61 | $7.06 | 638,800 | — | — |
| 2019-01-02 | $5.59 | $7.04 | 238,900 | — | — |