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
- 2011-05-11 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 | $5.70 | $5.87 | 2,718,100 | — | — |
| 2019-12-30 | $5.56 | $5.72 | 5,721,000 | — | — |
| 2019-12-27 | $5.61 | $5.78 | 3,153,500 | — | — |
| 2019-12-26 | $5.60 | $5.77 | 1,966,300 | — | — |
| 2019-12-24 | $5.55 | $5.71 | 1,961,200 | — | — |
| 2019-12-23 | $5.50 | $5.66 | 3,604,000 | — | — |
| 2019-12-20 | $5.50 | $5.66 | 9,795,100 | — | — |
| 2019-12-19 | $5.41 | $5.57 | 5,125,400 | — | — |
| 2019-12-18 | $5.51 | $5.67 | 5,704,700 | — | — |
| 2019-12-17 | $5.70 | $5.87 | 6,591,500 | — | — |
| 2019-12-16 | $5.49 | $5.65 | 8,729,400 | — | — |
| 2019-12-13 | $5.29 | $5.45 | 5,955,400 | — | — |
| 2019-12-12 | $5.33 | $5.49 | 12,175,700 | — | — |
| 2019-12-11 | $5.16 | $5.31 | 6,189,200 | — | — |
| 2019-12-10 | $5.05 | $5.20 | 6,435,400 | — | — |
| 2019-12-09 | $5.19 | $5.34 | 24,954,200 | — | — |
| 2019-12-06 | $6.04 | $6.22 | 6,170,200 | — | — |
| 2019-12-05 | $6.00 | $6.18 | 6,380,700 | — | — |
| 2019-12-04 | $6.14 | $6.32 | 6,879,300 | — | — |
| 2019-12-03 | $5.97 | $6.15 | 5,969,000 | — | — |
| 2019-12-02 | $5.90 | $6.07 | 7,967,900 | — | — |
| 2019-11-29 | $5.97 | $6.15 | 2,875,400 | — | — |
| 2019-11-27 | $6.24 | $6.38 | 3,380,600 | — | — |
| 2019-11-26 | $6.41 | $6.55 | 7,169,600 | — | — |
| 2019-11-25 | $6.86 | $7.01 | 8,690,800 | — | — |
| 2019-11-22 | $6.95 | $7.10 | 4,459,200 | — | — |
| 2019-11-21 | $7.21 | $7.37 | 4,358,600 | — | — |
| 2019-11-20 | $6.94 | $7.09 | 4,954,200 | — | — |
| 2019-11-19 | $6.88 | $7.03 | 3,146,500 | — | — |
| 2019-11-18 | $6.97 | $7.12 | 3,671,100 | — | — |
| 2019-11-15 | $7.22 | $7.38 | 3,967,100 | — | — |
| 2019-11-14 | $7.08 | $7.24 | 4,590,900 | — | — |
| 2019-11-13 | $7.31 | $7.47 | 4,200,800 | — | — |
| 2019-11-12 | $7.48 | $7.65 | 4,285,800 | — | — |
| 2019-11-11 | $7.31 | $7.47 | 4,412,300 | — | — |
| 2019-11-08 | $7.33 | $7.49 | 7,376,700 | — | — |
| 2019-11-07 | $7.33 | $7.49 | 7,965,700 | — | — |
| 2019-11-06 | $6.83 | $6.98 | 9,457,600 | — | — |
| 2019-11-05 | $6.86 | $7.01 | 8,889,400 | — | — |
| 2019-11-04 | $6.66 | $6.81 | 13,705,800 | — | — |
| 2019-11-01 | $6.32 | $6.46 | 10,298,800 | — | — |
| 2019-10-31 | $6.20 | $6.34 | 3,036,000 | — | — |
| 2019-10-30 | $6.12 | $6.26 | 5,842,400 | — | — |
| 2019-10-29 | $6.24 | $6.38 | 6,764,600 | — | — |
| 2019-10-28 | $5.99 | $6.12 | 5,312,400 | — | — |
| 2019-10-25 | $5.88 | $6.01 | 5,426,700 | — | — |
| 2019-10-24 | $5.80 | $5.93 | 3,719,000 | — | — |
| 2019-10-23 | $5.83 | $5.96 | 14,159,200 | — | — |
| 2019-10-22 | $5.73 | $5.86 | 3,795,600 | — | — |
| 2019-10-21 | $5.53 | $5.65 | 4,293,600 | — | — |
| 2019-10-18 | $5.58 | $5.70 | 4,123,400 | — | — |
| 2019-10-17 | $5.55 | $5.67 | 5,842,400 | — | — |
| 2019-10-16 | $5.51 | $5.63 | 2,884,300 | — | — |
| 2019-10-15 | $5.48 | $5.60 | 4,257,000 | — | — |
| 2019-10-14 | $5.59 | $5.71 | 3,828,200 | — | — |
| 2019-10-11 | $5.60 | $5.72 | 5,332,000 | — | — |
| 2019-10-10 | $5.35 | $5.47 | 4,196,900 | — | — |
| 2019-10-09 | $5.32 | $5.44 | 4,645,600 | — | — |
| 2019-10-08 | $5.28 | $5.40 | 5,097,100 | — | — |
| 2019-10-07 | $5.41 | $5.53 | 6,803,600 | — | — |
| 2019-10-04 | $5.45 | $5.57 | 6,517,900 | — | — |
| 2019-10-03 | $5.70 | $5.83 | 2,505,700 | — | — |
| 2019-10-02 | $5.65 | $5.78 | 4,753,700 | — | — |
| 2019-10-01 | $6.02 | $6.15 | 4,604,300 | — | — |
| 2019-09-30 | $6.24 | $6.38 | 4,641,900 | — | — |
| 2019-09-27 | $6.30 | $6.44 | 3,943,100 | — | — |
| 2019-09-26 | $6.54 | $6.69 | 3,924,900 | — | — |
| 2019-09-25 | $6.69 | $6.84 | 2,863,600 | — | — |
| 2019-09-24 | $6.72 | $6.87 | 4,822,100 | — | — |
| 2019-09-23 | $6.69 | $6.84 | 4,631,200 | — | — |
| 2019-09-20 | $6.66 | $6.81 | 13,229,500 | — | — |
| 2019-09-19 | $6.56 | $6.71 | 3,131,200 | — | — |
| 2019-09-18 | $6.57 | $6.72 | 5,297,600 | — | — |
| 2019-09-17 | $6.53 | $6.68 | 5,655,800 | — | — |
| 2019-09-16 | $6.88 | $7.03 | 9,683,000 | — | — |
| 2019-09-13 | $6.28 | $6.42 | 4,521,600 | — | — |
| 2019-09-12 | $6.13 | $6.27 | 2,164,200 | — | — |
| 2019-09-11 | $6.32 | $6.46 | 3,540,400 | — | — |
| 2019-09-10 | $6.47 | $6.61 | 4,996,300 | — | — |
| 2019-09-09 | $6.47 | $6.61 | 5,073,300 | — | — |
| 2019-09-06 | $6.18 | $6.32 | 2,223,800 | — | — |
| 2019-09-05 | $6.29 | $6.43 | 1,875,200 | — | — |
| 2019-09-04 | $6.24 | $6.38 | 1,693,000 | — | — |
| 2019-09-03 | $6.06 | $6.15 | 2,813,300 | — | — |
| 2019-08-30 | $6.32 | $6.41 | 2,236,200 | — | — |
| 2019-08-29 | $6.42 | $6.51 | 3,077,300 | — | — |
| 2019-08-28 | $6.05 | $6.14 | 2,109,100 | — | — |
| 2019-08-27 | $5.92 | $6.01 | 1,548,000 | — | — |
| 2019-08-26 | $5.90 | $5.99 | 3,002,600 | — | — |
| 2019-08-23 | $5.88 | $5.97 | 2,889,700 | — | — |
| 2019-08-22 | $6.33 | $6.42 | 1,547,000 | — | — |
| 2019-08-21 | $6.40 | $6.49 | 3,226,500 | — | — |
| 2019-08-20 | $6.39 | $6.48 | 2,411,200 | — | — |
| 2019-08-19 | $6.35 | $6.44 | 5,537,300 | — | — |
| 2019-08-16 | $6.26 | $6.35 | 3,313,400 | — | — |
| 2019-08-15 | $6.11 | $6.20 | 3,738,700 | — | — |
| 2019-08-14 | $6.36 | $6.45 | 4,075,000 | — | — |
| 2019-08-13 | $6.48 | $6.57 | 3,610,300 | — | — |
| 2019-08-12 | $6.37 | $6.46 | 2,429,800 | — | — |
| 2019-08-09 | $6.21 | $6.30 | 3,373,600 | — | — |
| 2019-08-08 | $6.30 | $6.39 | 5,715,500 | — | — |
| 2019-08-07 | $6.32 | $6.41 | 6,248,100 | — | — |
| 2019-08-06 | $6.11 | $6.20 | 6,529,300 | — | — |
| 2019-08-05 | $5.73 | $5.81 | 9,506,400 | — | — |
| 2019-08-02 | $5.64 | $5.72 | 4,593,700 | — | — |
| 2019-08-01 | $5.87 | $5.96 | 8,940,800 | — | — |
| 2019-07-31 | $6.01 | $6.10 | 3,391,500 | — | — |
| 2019-07-30 | $6.02 | $6.11 | 4,407,100 | — | — |
| 2019-07-29 | $5.65 | $5.73 | 2,255,700 | — | — |
| 2019-07-26 | $5.65 | $5.73 | 5,585,500 | — | — |
| 2019-07-25 | $5.64 | $5.72 | 2,967,900 | — | — |
| 2019-07-24 | $5.76 | $5.84 | 8,452,300 | — | — |
| 2019-07-23 | $5.78 | $5.86 | 2,719,700 | — | — |
| 2019-07-22 | $5.78 | $5.86 | 4,602,100 | — | — |
| 2019-07-19 | $5.72 | $5.80 | 2,949,400 | — | — |
| 2019-07-18 | $5.69 | $5.77 | 3,274,400 | — | — |
| 2019-07-17 | $5.57 | $5.65 | 3,863,100 | — | — |
| 2019-07-16 | $5.61 | $5.69 | 2,794,900 | — | — |
| 2019-07-15 | $5.73 | $5.81 | 2,122,100 | — | — |
| 2019-07-12 | $5.84 | $5.93 | 1,953,000 | — | — |
| 2019-07-11 | $5.80 | $5.88 | 4,252,300 | — | — |
| 2019-07-10 | $5.94 | $6.03 | 3,599,200 | — | — |
| 2019-07-09 | $5.93 | $6.02 | 3,901,500 | — | — |
| 2019-07-08 | $5.98 | $6.07 | 5,687,300 | — | — |
| 2019-07-05 | $6.02 | $6.11 | 3,718,500 | — | — |
| 2019-07-03 | $5.96 | $6.05 | 5,216,400 | — | — |
| 2019-07-02 | $5.99 | $6.08 | 4,665,000 | — | — |
| 2019-07-01 | $6.41 | $6.50 | 6,421,600 | — | — |
| 2019-06-28 | $6.27 | $6.36 | 11,287,100 | — | — |
| 2019-06-27 | $6.21 | $6.30 | 5,877,600 | — | — |
| 2019-06-26 | $6.19 | $6.28 | 8,457,200 | — | — |
| 2019-06-25 | $6.19 | $6.28 | 4,834,100 | — | — |
| 2019-06-24 | $6.26 | $6.35 | 3,389,000 | — | — |
| 2019-06-21 | $6.32 | $6.41 | 5,082,500 | — | — |
| 2019-06-20 | $6.26 | $6.35 | 9,206,400 | — | — |
| 2019-06-19 | $5.98 | $6.07 | 9,018,700 | — | — |
| 2019-06-18 | $6.19 | $6.28 | 2,962,500 | — | — |
| 2019-06-17 | $5.99 | $6.08 | 3,119,800 | — | — |
| 2019-06-14 | $5.79 | $5.87 | 1,718,500 | — | — |
| 2019-06-13 | $5.89 | $5.98 | 5,101,700 | — | — |
| 2019-06-12 | $5.69 | $5.77 | 4,217,700 | — | — |
| 2019-06-11 | $5.81 | $5.90 | 2,847,000 | — | — |
| 2019-06-10 | $5.64 | $5.72 | 4,074,000 | — | — |
| 2019-06-07 | $5.82 | $5.91 | 4,024,400 | — | — |
| 2019-06-06 | $5.68 | $5.76 | 2,865,600 | — | — |
| 2019-06-05 | $5.58 | $5.66 | 4,787,600 | — | — |
| 2019-06-04 | $6.09 | $6.13 | 9,947,600 | — | — |
| 2019-06-03 | $6.20 | $6.24 | 3,286,100 | — | — |
| 2019-05-31 | $6.16 | $6.20 | 4,163,500 | — | — |
| 2019-05-30 | $6.09 | $6.13 | 2,949,100 | — | — |
| 2019-05-29 | $6.45 | $6.50 | 2,535,200 | — | — |
| 2019-05-28 | $6.22 | $6.26 | 2,183,700 | — | — |
| 2019-05-24 | $6.16 | $6.20 | 1,743,100 | — | — |
| 2019-05-23 | $6.10 | $6.14 | 4,354,100 | — | — |
| 2019-05-22 | $6.56 | $6.61 | 2,044,000 | — | — |
| 2019-05-21 | $6.66 | $6.71 | 2,201,400 | — | — |
| 2019-05-20 | $6.52 | $6.57 | 1,629,200 | — | — |
| 2019-05-17 | $6.50 | $6.55 | 2,207,900 | — | — |
| 2019-05-16 | $6.73 | $6.78 | 3,001,500 | — | — |
| 2019-05-15 | $6.71 | $6.76 | 3,206,400 | — | — |
| 2019-05-14 | $6.50 | $6.55 | 3,811,300 | — | — |
| 2019-05-13 | $6.57 | $6.62 | 3,674,300 | — | — |
| 2019-05-10 | $6.60 | $6.65 | 2,801,600 | — | — |
| 2019-05-09 | $6.60 | $6.65 | 3,106,500 | — | — |
| 2019-05-08 | $6.67 | $6.72 | 5,975,100 | — | — |
| 2019-05-07 | $6.55 | $6.60 | 4,402,400 | — | — |
| 2019-05-06 | $6.46 | $6.51 | 6,187,800 | — | — |
| 2019-05-03 | $6.60 | $6.65 | 4,572,900 | — | — |
| 2019-05-02 | $6.41 | $6.46 | 2,868,200 | — | — |
| 2019-05-01 | $6.63 | $6.68 | 4,129,200 | — | — |
| 2019-04-30 | $6.69 | $6.74 | 6,985,200 | — | — |
| 2019-04-29 | $6.37 | $6.42 | 1,764,200 | — | — |
| 2019-04-26 | $6.41 | $6.46 | 3,515,800 | — | — |
| 2019-04-25 | $6.37 | $6.42 | 3,147,000 | — | — |
| 2019-04-24 | $6.71 | $6.76 | 6,464,800 | — | — |
| 2019-04-23 | $6.86 | $6.91 | 3,907,100 | — | — |
| 2019-04-22 | $6.98 | $7.03 | 4,500,300 | — | — |
| 2019-04-18 | $6.83 | $6.88 | 1,890,500 | — | — |
| 2019-04-17 | $6.87 | $6.92 | 4,051,200 | — | — |
| 2019-04-16 | $6.87 | $6.92 | 3,312,400 | — | — |
| 2019-04-15 | $6.68 | $6.73 | 2,257,800 | — | — |
| 2019-04-12 | $6.58 | $6.63 | 5,630,500 | — | — |
| 2019-04-11 | $6.40 | $6.45 | 3,319,300 | — | — |
| 2019-04-10 | $6.45 | $6.50 | 3,502,000 | — | — |
| 2019-04-09 | $6.48 | $6.53 | 4,979,700 | — | — |
| 2019-04-08 | $6.75 | $6.80 | 6,533,900 | — | — |
| 2019-04-05 | $6.96 | $7.01 | 5,439,400 | — | — |
| 2019-04-04 | $6.59 | $6.64 | 5,227,900 | — | — |
| 2019-04-03 | $6.44 | $6.49 | 5,631,400 | — | — |
| 2019-04-02 | $6.59 | $6.64 | 5,945,300 | — | — |
| 2019-04-01 | $6.47 | $6.52 | 5,154,100 | — | — |
| 2019-03-29 | $6.23 | $6.27 | 7,586,400 | — | — |
| 2019-03-28 | $5.97 | $6.01 | 2,995,900 | — | — |
| 2019-03-27 | $5.91 | $5.95 | 3,945,700 | — | — |
| 2019-03-26 | $6.12 | $6.16 | 6,318,600 | — | — |
| 2019-03-25 | $5.86 | $5.90 | 2,290,500 | — | — |
| 2019-03-22 | $5.85 | $5.89 | 4,367,900 | — | — |
| 2019-03-21 | $6.15 | $6.19 | 3,271,200 | — | — |
| 2019-03-20 | $6.02 | $6.06 | 4,612,800 | — | — |
| 2019-03-19 | $5.95 | $5.99 | 3,798,200 | — | — |
| 2019-03-18 | $6.00 | $6.04 | 4,413,500 | — | — |
| 2019-03-15 | $5.93 | $5.97 | 7,242,400 | — | — |
| 2019-03-14 | $6.15 | $6.19 | 2,865,700 | — | — |
| 2019-03-13 | $6.17 | $6.21 | 3,733,200 | — | — |
| 2019-03-12 | $6.17 | $6.21 | 3,111,600 | — | — |
| 2019-03-11 | $6.10 | $6.14 | 3,760,100 | — | — |
| 2019-03-08 | $5.80 | $5.84 | 4,937,700 | — | — |
| 2019-03-07 | $6.09 | $6.13 | 3,694,900 | — | — |
| 2019-03-06 | $6.23 | $6.27 | 4,806,800 | — | — |
| 2019-03-05 | $6.35 | $6.35 | 2,775,200 | — | — |
| 2019-03-04 | $6.43 | $6.43 | 4,066,700 | — | — |
| 2019-03-01 | $6.42 | $6.42 | 5,981,200 | — | — |
| 2019-02-28 | $6.40 | $6.40 | 18,582,000 | — | — |
| 2019-02-27 | $6.78 | $6.78 | 8,839,700 | — | — |
| 2019-02-26 | $6.51 | $6.51 | 6,295,000 | — | — |
| 2019-02-25 | $6.36 | $6.36 | 6,943,400 | — | — |
| 2019-02-22 | $5.80 | $5.80 | 3,720,800 | — | — |
| 2019-02-21 | $5.69 | $5.69 | 3,174,800 | — | — |
| 2019-02-20 | $5.82 | $5.82 | 4,400,700 | — | — |
| 2019-02-19 | $5.62 | $5.62 | 4,280,500 | — | — |
| 2019-02-15 | $5.94 | $5.94 | 2,374,400 | — | — |
| 2019-02-14 | $5.77 | $5.77 | 2,102,900 | — | — |
| 2019-02-13 | $5.52 | $5.52 | 3,497,500 | — | — |
| 2019-02-12 | $5.48 | $5.48 | 3,714,400 | — | — |
| 2019-02-11 | $5.27 | $5.27 | 2,480,500 | — | — |
| 2019-02-08 | $5.11 | $5.11 | 4,297,300 | — | — |
| 2019-02-07 | $5.12 | $5.12 | 2,736,700 | — | — |
| 2019-02-06 | $5.24 | $5.24 | 3,998,700 | — | — |
| 2019-02-05 | $5.27 | $5.27 | 1,556,700 | — | — |
| 2019-02-04 | $5.31 | $5.31 | 2,595,500 | — | — |
| 2019-02-01 | $5.20 | $5.20 | 2,628,600 | — | — |
| 2019-01-31 | $5.13 | $5.13 | 2,791,700 | — | — |
| 2019-01-30 | $5.13 | $5.13 | 3,595,900 | — | — |
| 2019-01-29 | $4.95 | $4.95 | 3,233,200 | — | — |
| 2019-01-28 | $4.95 | $4.95 | 2,717,500 | — | — |
| 2019-01-25 | $4.91 | $4.91 | 3,131,100 | — | — |
| 2019-01-24 | $4.78 | $4.78 | 2,283,900 | — | — |
| 2019-01-23 | $4.76 | $4.76 | 2,217,600 | — | — |
| 2019-01-22 | $4.81 | $4.81 | 2,481,800 | — | — |
| 2019-01-18 | $5.09 | $5.09 | 2,441,200 | — | — |
| 2019-01-17 | $5.09 | $5.09 | 2,794,700 | — | — |
| 2019-01-16 | $5.10 | $5.10 | 2,588,200 | — | — |
| 2019-01-15 | $5.15 | $5.15 | 4,098,400 | — | — |
| 2019-01-14 | $4.92 | $4.92 | 2,726,800 | — | — |
| 2019-01-11 | $5.22 | $5.22 | 4,352,200 | — | — |
| 2019-01-10 | $5.11 | $5.11 | 3,911,200 | — | — |
| 2019-01-09 | $4.95 | $4.95 | 4,775,700 | — | — |
| 2019-01-08 | $4.63 | $4.63 | 5,673,200 | — | — |
| 2019-01-07 | $4.70 | $4.70 | 4,437,700 | — | — |
| 2019-01-04 | $4.60 | $4.60 | 6,681,200 | — | — |
| 2019-01-03 | $4.22 | $4.22 | 6,004,000 | — | — |
| 2019-01-02 | $4.12 | $4.12 | 3,791,200 | — | — |