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
- 1983-06-22 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 | $5.44 | $5.44 | 14,700 | — | — |
| 2019-12-30 | $5.44 | $5.44 | 48,200 | — | — |
| 2019-12-27 | $5.45 | $5.45 | 12,100 | — | — |
| 2019-12-26 | $5.55 | $5.55 | 6,000 | — | — |
| 2019-12-24 | $5.51 | $5.51 | 1,500 | — | — |
| 2019-12-23 | $5.52 | $5.52 | 21,800 | — | — |
| 2019-12-20 | $5.55 | $5.55 | 14,300 | — | — |
| 2019-12-19 | $5.40 | $5.40 | 9,200 | — | — |
| 2019-12-18 | $5.44 | $5.44 | 1,900 | — | — |
| 2019-12-17 | $5.58 | $5.58 | 3,500 | — | — |
| 2019-12-16 | $5.40 | $5.40 | 12,400 | — | — |
| 2019-12-13 | $5.38 | $5.38 | 12,600 | — | — |
| 2019-12-12 | $5.30 | $5.30 | 11,600 | — | — |
| 2019-12-11 | $5.32 | $5.32 | 10,000 | — | — |
| 2019-12-10 | $5.34 | $5.34 | 3,600 | — | — |
| 2019-12-09 | $5.32 | $5.32 | 37,300 | — | — |
| 2019-12-06 | $5.41 | $5.41 | 9,400 | — | — |
| 2019-12-05 | $5.41 | $5.41 | 1,700 | — | — |
| 2019-12-04 | $5.55 | $5.55 | 6,900 | — | — |
| 2019-12-03 | $5.60 | $5.60 | 1,100 | — | — |
| 2019-12-02 | $5.58 | $5.58 | 3,100 | — | — |
| 2019-11-29 | $5.59 | $5.59 | 200 | — | — |
| 2019-11-27 | $5.58 | $5.58 | 3,600 | — | — |
| 2019-11-26 | $5.56 | $5.56 | 2,100 | — | — |
| 2019-11-25 | $5.61 | $5.61 | 5,500 | — | — |
| 2019-11-22 | $5.52 | $5.52 | 17,300 | — | — |
| 2019-11-21 | $5.81 | $5.81 | 5,200 | — | — |
| 2019-11-20 | $5.87 | $5.87 | 11,500 | — | — |
| 2019-11-19 | $5.98 | $5.98 | 5,400 | — | — |
| 2019-11-18 | $5.85 | $5.85 | 3,100 | — | — |
| 2019-11-15 | $5.96 | $5.96 | 2,600 | — | — |
| 2019-11-14 | $6.12 | $6.12 | 1,500 | — | — |
| 2019-11-13 | $6.16 | $6.16 | 900 | — | — |
| 2019-11-12 | $6.22 | $6.22 | 3,300 | — | — |
| 2019-11-11 | $6.23 | $6.23 | 11,500 | — | — |
| 2019-11-08 | $6.23 | $6.23 | 4,300 | — | — |
| 2019-11-07 | $6.24 | $6.24 | 800 | — | — |
| 2019-11-06 | $6.21 | $6.21 | 10,000 | — | — |
| 2019-11-05 | $6.23 | $6.23 | 9,000 | — | — |
| 2019-11-04 | $6.10 | $6.10 | 2,100 | — | — |
| 2019-11-01 | $5.97 | $5.97 | 7,700 | — | — |
| 2019-10-31 | $5.99 | $5.99 | 2,300 | — | — |
| 2019-10-30 | $6.02 | $6.02 | 4,400 | — | — |
| 2019-10-29 | $6.12 | $6.12 | 19,100 | — | — |
| 2019-10-28 | $6.29 | $6.29 | 6,900 | — | — |
| 2019-10-25 | $6.10 | $6.10 | 5,600 | — | — |
| 2019-10-24 | $6.09 | $6.09 | 6,600 | — | — |
| 2019-10-23 | $5.99 | $5.99 | 2,200 | — | — |
| 2019-10-22 | $5.98 | $5.98 | 900 | — | — |
| 2019-10-21 | $5.98 | $5.98 | 300 | — | — |
| 2019-10-18 | $5.98 | $5.98 | 5,500 | — | — |
| 2019-10-17 | $6.03 | $6.03 | 900 | — | — |
| 2019-10-16 | $6.04 | $6.04 | 5,300 | — | — |
| 2019-10-15 | $6.00 | $6.00 | 900 | — | — |
| 2019-10-14 | $5.90 | $5.90 | 900 | — | — |
| 2019-10-11 | $5.89 | $5.89 | 14,900 | — | — |
| 2019-10-10 | $5.85 | $5.85 | 9,200 | — | — |
| 2019-10-09 | $5.94 | $5.94 | 17,400 | — | — |
| 2019-10-08 | $5.97 | $5.97 | 1,600 | — | — |
| 2019-10-07 | $5.99 | $5.99 | 2,000 | — | — |
| 2019-10-04 | $6.00 | $6.00 | 4,600 | — | — |
| 2019-10-03 | $6.09 | $6.09 | 6,400 | — | — |
| 2019-10-02 | $5.99 | $5.99 | 17,100 | — | — |
| 2019-10-01 | $6.08 | $6.08 | 27,600 | — | — |
| 2019-09-30 | $6.35 | $6.35 | 22,700 | — | — |
| 2019-09-27 | $6.02 | $6.02 | 63,100 | — | — |
| 2019-09-26 | $5.94 | $5.94 | 9,400 | — | — |
| 2019-09-25 | $5.79 | $5.79 | 11,200 | — | — |
| 2019-09-24 | $5.70 | $5.70 | 66,600 | — | — |
| 2019-09-23 | $5.73 | $5.73 | 1,600 | — | — |
| 2019-09-20 | $5.63 | $5.63 | 21,900 | — | — |
| 2019-09-19 | $5.85 | $5.85 | 7,100 | — | — |
| 2019-09-18 | $5.70 | $5.70 | 1,200 | — | — |
| 2019-09-17 | $5.80 | $5.80 | 2,500 | — | — |
| 2019-09-16 | $5.70 | $5.70 | 5,200 | — | — |
| 2019-09-13 | $5.67 | $5.67 | 5,200 | — | — |
| 2019-09-12 | $5.71 | $5.71 | 4,700 | — | — |
| 2019-09-11 | $5.76 | $5.76 | 9,500 | — | — |
| 2019-09-10 | $5.61 | $5.61 | 7,100 | — | — |
| 2019-09-09 | $5.62 | $5.62 | 29,000 | — | — |
| 2019-09-06 | $5.34 | $5.34 | 52,600 | — | — |
| 2019-09-05 | $5.10 | $5.10 | 18,900 | — | — |
| 2019-09-04 | $5.11 | $5.11 | 19,200 | — | — |
| 2019-09-03 | $5.06 | $5.06 | 16,300 | — | — |
| 2019-08-30 | $5.10 | $5.10 | 8,200 | — | — |
| 2019-08-29 | $5.05 | $5.05 | 13,900 | — | — |
| 2019-08-28 | $5.02 | $5.02 | 34,200 | — | — |
| 2019-08-27 | $5.09 | $5.09 | 13,800 | — | — |
| 2019-08-26 | $5.40 | $5.40 | 74,800 | — | — |
| 2019-08-23 | $5.23 | $5.23 | 20,000 | — | — |
| 2019-08-22 | $5.23 | $5.23 | 7,200 | — | — |
| 2019-08-21 | $5.24 | $5.24 | 23,000 | — | — |
| 2019-08-20 | $5.15 | $5.15 | 17,600 | — | — |
| 2019-08-19 | $5.26 | $5.26 | 12,500 | — | — |
| 2019-08-16 | $5.27 | $5.27 | 40,600 | — | — |
| 2019-08-15 | $5.19 | $5.19 | 5,100 | — | — |
| 2019-08-14 | $5.31 | $5.31 | 23,600 | — | — |
| 2019-08-13 | $5.35 | $5.35 | 23,300 | — | — |
| 2019-08-12 | $5.52 | $5.52 | 27,100 | — | — |
| 2019-08-09 | $5.63 | $5.63 | 16,000 | — | — |
| 2019-08-08 | $5.55 | $5.55 | 22,100 | — | — |
| 2019-08-07 | $5.59 | $5.59 | 39,800 | — | — |
| 2019-08-06 | $4.90 | $4.90 | 66,400 | — | — |
| 2019-08-05 | $4.91 | $4.91 | 14,200 | — | — |
| 2019-08-02 | $4.98 | $4.98 | 600 | — | — |
| 2019-08-01 | $4.93 | $4.93 | 9,600 | — | — |
| 2019-07-31 | $4.93 | $4.93 | 9,600 | — | — |
| 2019-07-30 | $4.93 | $4.93 | 6,800 | — | — |
| 2019-07-29 | $4.94 | $4.94 | 9,100 | — | — |
| 2019-07-26 | $4.93 | $4.93 | 58,800 | — | — |
| 2019-07-25 | $4.97 | $4.97 | 25,900 | — | — |
| 2019-07-24 | $4.97 | $4.97 | 84,500 | — | — |
| 2019-07-23 | $4.98 | $4.98 | 2,100 | — | — |
| 2019-07-22 | $4.98 | $4.98 | 14,400 | — | — |
| 2019-07-19 | $4.98 | $4.98 | 4,000 | — | — |
| 2019-07-18 | $4.98 | $4.98 | 15,000 | — | — |
| 2019-07-17 | $4.96 | $4.96 | 17,100 | — | — |
| 2019-07-16 | $4.93 | $4.93 | 13,000 | — | — |
| 2019-07-15 | $4.96 | $4.96 | 17,800 | — | — |
| 2019-07-12 | $4.98 | $4.98 | 14,100 | — | — |
| 2019-07-11 | $5.04 | $5.04 | 3,200 | — | — |
| 2019-07-10 | $5.06 | $5.06 | 11,300 | — | — |
| 2019-07-09 | $4.99 | $4.99 | 21,000 | — | — |
| 2019-07-08 | $5.04 | $5.04 | 11,700 | — | — |
| 2019-07-05 | $5.09 | $5.09 | 1,100 | — | — |
| 2019-07-03 | $5.02 | $5.02 | 17,100 | — | — |
| 2019-07-02 | $5.04 | $5.04 | 4,400 | — | — |
| 2019-07-01 | $5.06 | $5.06 | 11,300 | — | — |
| 2019-06-28 | $4.98 | $4.98 | 15,700 | — | — |
| 2019-06-27 | $4.99 | $4.99 | 2,000 | — | — |
| 2019-06-26 | $4.98 | $4.98 | 5,800 | — | — |
| 2019-06-25 | $5.00 | $5.00 | 6,900 | — | — |
| 2019-06-24 | $5.01 | $5.01 | 5,700 | — | — |
| 2019-06-21 | $4.98 | $4.98 | 6,300 | — | — |
| 2019-06-20 | $5.02 | $5.02 | 1,500 | — | — |
| 2019-06-19 | $5.00 | $5.00 | 7,500 | — | — |
| 2019-06-18 | $5.03 | $5.03 | 32,500 | — | — |
| 2019-06-17 | $5.05 | $5.05 | 9,400 | — | — |
| 2019-06-14 | $5.08 | $5.08 | 4,600 | — | — |
| 2019-06-13 | $5.07 | $5.07 | 13,600 | — | — |
| 2019-06-12 | $5.12 | $5.12 | 7,200 | — | — |
| 2019-06-11 | $5.10 | $5.10 | 10,400 | — | — |
| 2019-06-10 | $5.13 | $5.13 | 3,200 | — | — |
| 2019-06-07 | $5.20 | $5.20 | 19,100 | — | — |
| 2019-06-06 | $5.10 | $5.10 | 19,200 | — | — |
| 2019-06-05 | $5.20 | $5.20 | 15,900 | — | — |
| 2019-06-04 | $5.20 | $5.20 | 6,700 | — | — |
| 2019-06-03 | $5.16 | $5.16 | 37,200 | — | — |
| 2019-05-31 | $5.16 | $5.16 | 27,600 | — | — |
| 2019-05-30 | $5.12 | $5.12 | 1,000 | — | — |
| 2019-05-29 | $5.13 | $5.13 | 400 | — | — |
| 2019-05-28 | $5.21 | $5.21 | 40,600 | — | — |
| 2019-05-24 | $5.23 | $5.23 | 9,000 | — | — |
| 2019-05-23 | $5.22 | $5.22 | 12,900 | — | — |
| 2019-05-22 | $5.19 | $5.19 | 6,900 | — | — |
| 2019-05-21 | $5.20 | $5.20 | 44,200 | — | — |
| 2019-05-20 | $5.19 | $5.19 | 87,700 | — | — |
| 2019-05-17 | $5.36 | $5.36 | 18,400 | — | — |
| 2019-05-16 | $5.42 | $5.42 | 22,500 | — | — |
| 2019-05-15 | $5.44 | $5.44 | 14,600 | — | — |
| 2019-05-14 | $5.45 | $5.45 | 12,600 | — | — |
| 2019-05-13 | $5.43 | $5.43 | 21,500 | — | — |
| 2019-05-10 | $5.45 | $5.45 | 10,200 | — | — |
| 2019-05-09 | $5.54 | $5.54 | 2,300 | — | — |
| 2019-05-08 | $5.61 | $5.61 | 18,200 | — | — |
| 2019-05-07 | $5.57 | $5.57 | 33,100 | — | — |
| 2019-05-06 | $5.74 | $5.74 | 19,400 | — | — |
| 2019-05-03 | $5.73 | $5.73 | 22,000 | — | — |
| 2019-05-02 | $5.75 | $5.75 | 83,100 | — | — |
| 2019-05-01 | $5.72 | $5.72 | 6,900 | — | — |
| 2019-04-30 | $5.53 | $5.53 | 11,300 | — | — |
| 2019-04-29 | $5.42 | $5.42 | 29,800 | — | — |
| 2019-04-26 | $5.41 | $5.41 | 42,600 | — | — |
| 2019-04-25 | $5.46 | $5.46 | 12,200 | — | — |
| 2019-04-24 | $5.53 | $5.53 | 38,900 | — | — |
| 2019-04-23 | $5.49 | $5.49 | 3,900 | — | — |
| 2019-04-22 | $5.42 | $5.42 | 14,900 | — | — |
| 2019-04-18 | $5.41 | $5.41 | 57,700 | — | — |
| 2019-04-17 | $5.39 | $5.39 | 19,000 | — | — |
| 2019-04-16 | $5.40 | $5.40 | 26,300 | — | — |
| 2019-04-15 | $5.48 | $5.48 | 1,700 | — | — |
| 2019-04-12 | $5.44 | $5.44 | 57,500 | — | — |
| 2019-04-11 | $5.49 | $5.49 | 70,400 | — | — |
| 2019-04-10 | $6.03 | $6.03 | 12,700 | — | — |
| 2019-04-09 | $6.09 | $6.09 | 10,400 | — | — |
| 2019-04-08 | $6.00 | $6.00 | 13,600 | — | — |
| 2019-04-05 | $6.01 | $6.01 | 28,300 | — | — |
| 2019-04-04 | $6.04 | $6.04 | 8,300 | — | — |
| 2019-04-03 | $6.14 | $6.14 | 2,800 | — | — |
| 2019-04-02 | $6.18 | $6.18 | 3,400 | — | — |
| 2019-04-01 | $6.16 | $6.16 | 10,000 | — | — |
| 2019-03-29 | $6.17 | $6.17 | 19,300 | — | — |
| 2019-03-28 | $6.15 | $6.15 | 10,200 | — | — |
| 2019-03-27 | $6.15 | $6.15 | 24,400 | — | — |
| 2019-03-26 | $6.15 | $6.15 | 5,300 | — | — |
| 2019-03-25 | $6.21 | $6.21 | 2,500 | — | — |
| 2019-03-22 | $6.21 | $6.21 | 3,900 | — | — |
| 2019-03-21 | $6.21 | $6.21 | 7,000 | — | — |
| 2019-03-20 | $6.25 | $6.25 | 13,600 | — | — |
| 2019-03-19 | $6.21 | $6.21 | 3,500 | — | — |
| 2019-03-18 | $6.24 | $6.24 | 5,600 | — | — |
| 2019-03-15 | $6.25 | $6.25 | 13,900 | — | — |
| 2019-03-14 | $6.44 | $6.44 | 700 | — | — |
| 2019-03-13 | $6.44 | $6.44 | 11,200 | — | — |
| 2019-03-12 | $6.20 | $6.20 | 22,600 | — | — |
| 2019-03-11 | $6.40 | $6.40 | 1,300 | — | — |
| 2019-03-08 | $6.40 | $6.40 | 500 | — | — |
| 2019-03-07 | $6.51 | $6.51 | 700 | — | — |
| 2019-03-06 | $6.44 | $6.44 | 3,000 | — | — |
| 2019-03-05 | $6.46 | $6.46 | 1,300 | — | — |
| 2019-03-04 | $6.51 | $6.51 | 10,000 | — | — |
| 2019-03-01 | $6.50 | $6.50 | 2,900 | — | — |
| 2019-02-28 | $6.52 | $6.52 | 7,300 | — | — |
| 2019-02-27 | $6.41 | $6.41 | 10,100 | — | — |
| 2019-02-26 | $6.47 | $6.47 | 4,300 | — | — |
| 2019-02-25 | $6.65 | $6.65 | 3,400 | — | — |
| 2019-02-22 | $6.49 | $6.49 | 5,200 | — | — |
| 2019-02-21 | $6.50 | $6.50 | 1,000 | — | — |
| 2019-02-20 | $6.49 | $6.49 | 2,700 | — | — |
| 2019-02-19 | $6.68 | $6.68 | 16,900 | — | — |
| 2019-02-15 | $6.71 | $6.71 | 19,100 | — | — |
| 2019-02-14 | $6.54 | $6.54 | 4,200 | — | — |
| 2019-02-13 | $6.73 | $6.73 | 8,400 | — | — |
| 2019-02-12 | $6.70 | $6.70 | 3,900 | — | — |
| 2019-02-11 | $6.71 | $6.71 | 27,800 | — | — |
| 2019-02-08 | $7.00 | $7.00 | 3,700 | — | — |
| 2019-02-07 | $7.26 | $7.26 | 9,900 | — | — |
| 2019-02-06 | $7.10 | $7.10 | 5,900 | — | — |
| 2019-02-05 | $7.02 | $7.02 | 7,100 | — | — |
| 2019-02-04 | $7.06 | $7.06 | 7,700 | — | — |
| 2019-02-01 | $7.06 | $7.06 | 2,800 | — | — |
| 2019-01-31 | $7.20 | $7.20 | 7,300 | — | — |
| 2019-01-30 | $7.20 | $7.20 | 29,000 | — | — |
| 2019-01-29 | $6.62 | $6.62 | 35,000 | — | — |
| 2019-01-28 | $6.29 | $6.29 | 1,200 | — | — |
| 2019-01-25 | $6.30 | $6.30 | 24,000 | — | — |
| 2019-01-24 | $6.34 | $6.34 | 6,000 | — | — |
| 2019-01-23 | $6.16 | $6.16 | 5,900 | — | — |
| 2019-01-22 | $6.10 | $6.10 | 69,100 | — | — |
| 2019-01-18 | $6.28 | $6.28 | 6,600 | — | — |
| 2019-01-17 | $6.29 | $6.29 | 4,300 | — | — |
| 2019-01-16 | $6.25 | $6.25 | 8,400 | — | — |
| 2019-01-15 | $6.28 | $6.28 | 6,000 | — | — |
| 2019-01-14 | $6.24 | $6.24 | 10,400 | — | — |
| 2019-01-11 | $6.04 | $6.04 | 5,200 | — | — |
| 2019-01-10 | $6.04 | $6.04 | 2,100 | — | — |
| 2019-01-09 | $6.17 | $6.17 | 6,100 | — | — |
| 2019-01-08 | $6.11 | $6.11 | 18,100 | — | — |
| 2019-01-07 | $5.94 | $5.94 | 3,600 | — | — |
| 2019-01-04 | $5.81 | $5.81 | 19,500 | — | — |
| 2019-01-03 | $5.69 | $5.69 | 4,300 | — | — |
| 2019-01-02 | $5.73 | $5.73 | 15,100 | — | — |