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
- 1999-05-13 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 | $6.36 | $13.17 | 29,400 | — | — |
| 2019-12-30 | $6.24 | $12.92 | 24,300 | — | — |
| 2019-12-27 | $6.29 | $12.77 | 32,800 | — | — |
| 2019-12-26 | $6.33 | $12.85 | 33,400 | — | — |
| 2019-12-24 | $6.36 | $12.91 | 12,300 | — | — |
| 2019-12-23 | $6.32 | $12.83 | 56,900 | — | — |
| 2019-12-20 | $6.29 | $12.77 | 87,300 | — | — |
| 2019-12-19 | $6.29 | $12.77 | 39,900 | — | — |
| 2019-12-18 | $6.30 | $12.79 | 34,400 | — | — |
| 2019-12-17 | $6.30 | $12.79 | 32,400 | — | — |
| 2019-12-16 | $6.30 | $12.79 | 53,600 | — | — |
| 2019-12-13 | $6.29 | $12.77 | 11,800 | — | — |
| 2019-12-12 | $6.29 | $12.77 | 7,900 | — | — |
| 2019-12-11 | $6.27 | $12.73 | 10,000 | — | — |
| 2019-12-10 | $6.29 | $12.77 | 4,300 | — | — |
| 2019-12-09 | $6.26 | $12.71 | 9,100 | — | — |
| 2019-12-06 | $6.25 | $12.69 | 18,100 | — | — |
| 2019-12-05 | $6.17 | $12.53 | 19,500 | — | — |
| 2019-12-04 | $6.14 | $12.47 | 38,000 | — | — |
| 2019-12-03 | $6.09 | $12.37 | 37,400 | — | — |
| 2019-12-02 | $6.27 | $12.73 | 20,000 | — | — |
| 2019-11-29 | $6.31 | $12.81 | 2,600 | — | — |
| 2019-11-27 | $6.32 | $12.83 | 9,000 | — | — |
| 2019-11-26 | $6.29 | $12.77 | 12,300 | — | — |
| 2019-11-25 | $6.30 | $12.79 | 21,600 | — | — |
| 2019-11-22 | $6.28 | $12.75 | 8,000 | — | — |
| 2019-11-21 | $6.28 | $12.75 | 9,900 | — | — |
| 2019-11-20 | $6.30 | $12.79 | 13,100 | — | — |
| 2019-11-19 | $6.38 | $12.96 | 13,800 | — | — |
| 2019-11-18 | $6.39 | $12.98 | 40,700 | — | — |
| 2019-11-15 | $6.38 | $12.96 | 17,100 | — | — |
| 2019-11-14 | $6.38 | $12.96 | 9,100 | — | — |
| 2019-11-13 | $6.38 | $12.96 | 10,100 | — | — |
| 2019-11-12 | $6.33 | $12.85 | 15,600 | — | — |
| 2019-11-11 | $6.39 | $12.98 | 15,700 | — | — |
| 2019-11-08 | $6.23 | $12.65 | 15,800 | — | — |
| 2019-11-07 | $6.25 | $12.69 | 9,100 | — | — |
| 2019-11-06 | $6.34 | $12.87 | 7,300 | — | — |
| 2019-11-05 | $6.36 | $12.91 | 5,900 | — | — |
| 2019-11-04 | $6.45 | $13.10 | 31,200 | — | — |
| 2019-11-01 | $6.50 | $13.20 | 73,300 | — | — |
| 2019-10-31 | $6.24 | $12.67 | 37,500 | — | — |
| 2019-10-30 | $6.20 | $12.59 | 9,700 | — | — |
| 2019-10-29 | $6.15 | $12.49 | 27,100 | — | — |
| 2019-10-28 | $6.18 | $12.55 | 13,400 | — | — |
| 2019-10-25 | $6.15 | $12.49 | 39,200 | — | — |
| 2019-10-24 | $6.18 | $12.55 | 43,200 | — | — |
| 2019-10-23 | $6.25 | $12.69 | 22,400 | — | — |
| 2019-10-22 | $6.34 | $12.87 | 40,800 | — | — |
| 2019-10-21 | $6.30 | $12.79 | 51,500 | — | — |
| 2019-10-18 | $6.40 | $13.00 | 23,900 | — | — |
| 2019-10-17 | $6.25 | $12.69 | 16,200 | — | — |
| 2019-10-16 | $6.42 | $13.04 | 49,200 | — | — |
| 2019-10-15 | $6.27 | $12.73 | 18,100 | — | — |
| 2019-10-14 | $6.23 | $12.65 | 16,900 | — | — |
| 2019-10-11 | $6.28 | $12.75 | 30,600 | — | — |
| 2019-10-10 | $6.21 | $12.61 | 27,800 | — | — |
| 2019-10-09 | $6.35 | $12.89 | 47,300 | — | — |
| 2019-10-08 | $6.40 | $12.75 | 85,800 | — | — |
| 2019-10-07 | $6.52 | $12.99 | 49,400 | — | — |
| 2019-10-04 | $6.47 | $12.89 | 25,000 | — | — |
| 2019-10-03 | $6.47 | $12.89 | 22,100 | — | — |
| 2019-10-02 | $6.35 | $12.65 | 59,700 | — | — |
| 2019-10-01 | $6.35 | $12.65 | 49,500 | — | — |
| 2019-09-30 | $6.44 | $12.83 | 31,000 | — | — |
| 2019-09-27 | $6.32 | $12.59 | 16,600 | — | — |
| 2019-09-26 | $6.30 | $12.55 | 6,100 | — | — |
| 2019-09-25 | $6.30 | $12.55 | 24,000 | — | — |
| 2019-09-24 | $6.28 | $12.51 | 13,500 | — | — |
| 2019-09-23 | $6.27 | $12.49 | 18,600 | — | — |
| 2019-09-20 | $6.29 | $12.53 | 35,200 | — | — |
| 2019-09-19 | $6.24 | $12.43 | 16,400 | — | — |
| 2019-09-18 | $6.28 | $12.51 | 14,000 | — | — |
| 2019-09-17 | $6.27 | $12.49 | 10,100 | — | — |
| 2019-09-16 | $6.24 | $12.43 | 15,500 | — | — |
| 2019-09-13 | $6.28 | $12.51 | 9,600 | — | — |
| 2019-09-12 | $6.26 | $12.47 | 19,200 | — | — |
| 2019-09-11 | $6.25 | $12.45 | 21,400 | — | — |
| 2019-09-10 | $6.23 | $12.41 | 12,200 | — | — |
| 2019-09-09 | $6.10 | $12.15 | 17,600 | — | — |
| 2019-09-06 | $6.13 | $12.21 | 3,200 | — | — |
| 2019-09-05 | $6.10 | $12.15 | 17,500 | — | — |
| 2019-09-04 | $6.06 | $12.07 | 16,200 | — | — |
| 2019-09-03 | $6.10 | $12.15 | 3,600 | — | — |
| 2019-08-30 | $6.07 | $12.09 | 6,300 | — | — |
| 2019-08-29 | $6.00 | $11.96 | 7,400 | — | — |
| 2019-08-28 | $6.10 | $12.15 | 14,200 | — | — |
| 2019-08-27 | $6.04 | $12.04 | 34,000 | — | — |
| 2019-08-26 | $6.01 | $11.98 | 12,300 | — | — |
| 2019-08-23 | $6.02 | $12.00 | 14,100 | — | — |
| 2019-08-22 | $6.04 | $12.04 | 23,300 | — | — |
| 2019-08-21 | $6.04 | $12.04 | 27,600 | — | — |
| 2019-08-20 | $6.13 | $12.21 | 5,300 | — | — |
| 2019-08-19 | $6.10 | $12.15 | 21,800 | — | — |
| 2019-08-16 | $6.16 | $12.27 | 9,600 | — | — |
| 2019-08-15 | $6.14 | $12.23 | 9,000 | — | — |
| 2019-08-14 | $6.09 | $12.13 | 27,400 | — | — |
| 2019-08-13 | $6.25 | $12.45 | 22,200 | — | — |
| 2019-08-12 | $6.20 | $12.35 | 11,900 | — | — |
| 2019-08-09 | $6.20 | $12.35 | 13,100 | — | — |
| 2019-08-08 | $6.15 | $12.25 | 12,200 | — | — |
| 2019-08-07 | $6.19 | $12.33 | 19,000 | — | — |
| 2019-08-06 | $6.25 | $12.45 | 11,300 | — | — |
| 2019-08-05 | $6.15 | $12.25 | 15,600 | — | — |
| 2019-08-02 | $6.24 | $12.43 | 17,500 | — | — |
| 2019-08-01 | $6.16 | $12.27 | 29,000 | — | — |
| 2019-07-31 | $6.28 | $12.51 | 26,200 | — | — |
| 2019-07-30 | $6.36 | $12.67 | 14,400 | — | — |
| 2019-07-29 | $6.39 | $12.73 | 21,000 | — | — |
| 2019-07-26 | $6.29 | $12.53 | 14,200 | — | — |
| 2019-07-25 | $6.29 | $12.53 | 20,400 | — | — |
| 2019-07-24 | $6.28 | $12.51 | 9,900 | — | — |
| 2019-07-23 | $6.28 | $12.51 | 19,900 | — | — |
| 2019-07-22 | $6.28 | $12.51 | 16,300 | — | — |
| 2019-07-19 | $6.29 | $12.53 | 3,800 | — | — |
| 2019-07-18 | $6.30 | $12.55 | 33,700 | — | — |
| 2019-07-17 | $6.35 | $12.65 | 10,500 | — | — |
| 2019-07-16 | $6.28 | $12.51 | 39,200 | — | — |
| 2019-07-15 | $6.24 | $12.43 | 16,500 | — | — |
| 2019-07-12 | $6.20 | $12.35 | 22,000 | — | — |
| 2019-07-11 | $6.20 | $12.35 | 33,800 | — | — |
| 2019-07-10 | $6.30 | $12.55 | 36,900 | — | — |
| 2019-07-09 | $6.30 | $12.55 | 72,100 | — | — |
| 2019-07-08 | $6.72 | $13.15 | 108,500 | — | — |
| 2019-07-05 | $6.56 | $12.84 | 46,300 | — | — |
| 2019-07-03 | $6.45 | $12.62 | 12,300 | — | — |
| 2019-07-02 | $6.43 | $12.58 | 22,400 | — | — |
| 2019-07-01 | $6.45 | $12.62 | 31,400 | — | — |
| 2019-06-28 | $6.40 | $12.52 | 50,500 | — | — |
| 2019-06-27 | $6.30 | $12.33 | 11,800 | — | — |
| 2019-06-26 | $6.26 | $12.25 | 17,900 | — | — |
| 2019-06-25 | $6.26 | $12.25 | 22,000 | — | — |
| 2019-06-24 | $6.24 | $12.21 | 19,000 | — | — |
| 2019-06-21 | $6.28 | $12.29 | 17,300 | — | — |
| 2019-06-20 | $6.20 | $12.13 | 15,200 | — | — |
| 2019-06-19 | $6.15 | $12.04 | 10,500 | — | — |
| 2019-06-18 | $6.17 | $12.07 | 14,400 | — | — |
| 2019-06-17 | $6.15 | $12.04 | 11,700 | — | — |
| 2019-06-14 | $6.13 | $12.00 | 9,000 | — | — |
| 2019-06-13 | $6.02 | $11.78 | 11,200 | — | — |
| 2019-06-12 | $6.07 | $11.88 | 6,700 | — | — |
| 2019-06-11 | $6.12 | $11.98 | 4,600 | — | — |
| 2019-06-10 | $6.09 | $11.92 | 10,900 | — | — |
| 2019-06-07 | $6.07 | $11.88 | 6,600 | — | — |
| 2019-06-06 | $6.05 | $11.84 | 8,000 | — | — |
| 2019-06-05 | $6.15 | $12.04 | 6,400 | — | — |
| 2019-06-04 | $6.00 | $11.74 | 28,800 | — | — |
| 2019-06-03 | $6.04 | $11.82 | 22,700 | — | — |
| 2019-05-31 | $5.94 | $11.62 | 6,700 | — | — |
| 2019-05-30 | $5.98 | $11.70 | 8,600 | — | — |
| 2019-05-29 | $5.92 | $11.59 | 42,200 | — | — |
| 2019-05-28 | $6.09 | $11.92 | 8,900 | — | — |
| 2019-05-24 | $6.05 | $11.84 | 11,200 | — | — |
| 2019-05-23 | $6.13 | $12.00 | 14,200 | — | — |
| 2019-05-22 | $6.00 | $11.74 | 12,500 | — | — |
| 2019-05-21 | $6.05 | $11.84 | 5,100 | — | — |
| 2019-05-20 | $6.05 | $11.84 | 13,800 | — | — |
| 2019-05-17 | $6.20 | $12.13 | 10,400 | — | — |
| 2019-05-16 | $6.00 | $11.74 | 18,700 | — | — |
| 2019-05-15 | $6.03 | $11.80 | 17,000 | — | — |
| 2019-05-14 | $5.99 | $11.72 | 23,600 | — | — |
| 2019-05-13 | $6.00 | $11.74 | 10,800 | — | — |
| 2019-05-10 | $5.95 | $11.64 | 6,900 | — | — |
| 2019-05-09 | $5.92 | $11.59 | 21,400 | — | — |
| 2019-05-08 | $5.92 | $11.59 | 12,700 | — | — |
| 2019-05-07 | $6.04 | $11.82 | 11,800 | — | — |
| 2019-05-06 | $5.91 | $11.57 | 21,400 | — | — |
| 2019-05-03 | $5.98 | $11.70 | 21,700 | — | — |
| 2019-05-02 | $5.97 | $11.68 | 37,500 | — | — |
| 2019-05-01 | $5.92 | $11.59 | 39,400 | — | — |
| 2019-04-30 | $5.98 | $11.70 | 42,700 | — | — |
| 2019-04-29 | $6.07 | $11.88 | 23,400 | — | — |
| 2019-04-26 | $6.06 | $11.86 | 21,900 | — | — |
| 2019-04-25 | $6.08 | $11.90 | 23,400 | — | — |
| 2019-04-24 | $6.06 | $11.86 | 22,800 | — | — |
| 2019-04-23 | $6.28 | $12.29 | 7,100 | — | — |
| 2019-04-22 | $6.20 | $12.13 | 7,600 | — | — |
| 2019-04-18 | $6.24 | $12.21 | 7,300 | — | — |
| 2019-04-17 | $6.30 | $12.33 | 14,400 | — | — |
| 2019-04-16 | $6.42 | $12.56 | 41,500 | — | — |
| 2019-04-15 | $6.21 | $12.15 | 25,600 | — | — |
| 2019-04-12 | $6.30 | $12.33 | 19,800 | — | — |
| 2019-04-11 | $6.30 | $12.33 | 25,800 | — | — |
| 2019-04-10 | $6.31 | $12.35 | 29,900 | — | — |
| 2019-04-09 | $6.34 | $12.41 | 78,100 | — | — |
| 2019-04-08 | $6.68 | $12.84 | 96,500 | — | — |
| 2019-04-05 | $6.58 | $12.65 | 37,600 | — | — |
| 2019-04-04 | $6.57 | $12.63 | 22,700 | — | — |
| 2019-04-03 | $6.52 | $12.53 | 27,400 | — | — |
| 2019-04-02 | $6.46 | $12.41 | 21,000 | — | — |
| 2019-04-01 | $6.38 | $12.26 | 20,800 | — | — |
| 2019-03-29 | $6.35 | $12.20 | 42,500 | — | — |
| 2019-03-28 | $6.18 | $11.88 | 21,800 | — | — |
| 2019-03-27 | $6.22 | $11.95 | 22,200 | — | — |
| 2019-03-26 | $6.15 | $11.82 | 21,900 | — | — |
| 2019-03-25 | $6.20 | $11.92 | 18,000 | — | — |
| 2019-03-22 | $6.35 | $12.20 | 26,300 | — | — |
| 2019-03-21 | $6.31 | $12.13 | 21,000 | — | — |
| 2019-03-20 | $6.31 | $12.13 | 20,500 | — | — |
| 2019-03-19 | $6.35 | $12.20 | 24,600 | — | — |
| 2019-03-18 | $6.43 | $12.36 | 32,100 | — | — |
| 2019-03-15 | $6.45 | $12.40 | 23,700 | — | — |
| 2019-03-14 | $6.55 | $12.59 | 17,000 | — | — |
| 2019-03-13 | $6.42 | $12.34 | 24,900 | — | — |
| 2019-03-12 | $6.29 | $12.09 | 21,100 | — | — |
| 2019-03-11 | $6.29 | $12.09 | 11,800 | — | — |
| 2019-03-08 | $6.30 | $12.11 | 23,100 | — | — |
| 2019-03-07 | $6.35 | $12.20 | 26,400 | — | — |
| 2019-03-06 | $6.36 | $12.22 | 8,400 | — | — |
| 2019-03-05 | $6.29 | $12.09 | 38,400 | — | — |
| 2019-03-04 | $6.40 | $12.30 | 29,500 | — | — |
| 2019-03-01 | $6.41 | $12.32 | 26,700 | — | — |
| 2019-02-28 | $6.49 | $12.47 | 26,300 | — | — |
| 2019-02-27 | $6.56 | $12.61 | 16,700 | — | — |
| 2019-02-26 | $6.52 | $12.53 | 26,100 | — | — |
| 2019-02-25 | $6.56 | $12.61 | 50,200 | — | — |
| 2019-02-22 | $6.41 | $12.32 | 28,400 | — | — |
| 2019-02-21 | $6.45 | $12.40 | 9,100 | — | — |
| 2019-02-20 | $6.42 | $12.34 | 19,500 | — | — |
| 2019-02-19 | $6.44 | $12.38 | 39,200 | — | — |
| 2019-02-15 | $6.25 | $12.01 | 21,400 | — | — |
| 2019-02-14 | $6.21 | $11.93 | 22,500 | — | — |
| 2019-02-13 | $6.30 | $12.11 | 35,400 | — | — |
| 2019-02-12 | $6.18 | $11.88 | 19,100 | — | — |
| 2019-02-11 | $6.10 | $11.72 | 18,700 | — | — |
| 2019-02-08 | $6.10 | $11.72 | 19,300 | — | — |
| 2019-02-07 | $6.12 | $11.76 | 22,300 | — | — |
| 2019-02-06 | $6.18 | $11.88 | 48,300 | — | — |
| 2019-02-05 | $6.18 | $11.88 | 28,700 | — | — |
| 2019-02-04 | $6.12 | $11.76 | 20,300 | — | — |
| 2019-02-01 | $6.10 | $11.72 | 14,000 | — | — |
| 2019-01-31 | $6.05 | $11.63 | 39,800 | — | — |
| 2019-01-30 | $6.21 | $11.93 | 32,800 | — | — |
| 2019-01-29 | $6.02 | $11.57 | 28,100 | — | — |
| 2019-01-28 | $5.99 | $11.51 | 39,600 | — | — |
| 2019-01-25 | $6.00 | $11.53 | 9,900 | — | — |
| 2019-01-24 | $5.98 | $11.49 | 35,200 | — | — |
| 2019-01-23 | $6.00 | $11.53 | 30,800 | — | — |
| 2019-01-22 | $6.03 | $11.59 | 34,000 | — | — |
| 2019-01-18 | $6.06 | $11.65 | 27,100 | — | — |
| 2019-01-17 | $5.95 | $11.43 | 26,000 | — | — |
| 2019-01-16 | $5.97 | $11.47 | 70,200 | — | — |
| 2019-01-15 | $6.00 | $11.53 | 42,900 | — | — |
| 2019-01-14 | $6.02 | $11.57 | 18,300 | — | — |
| 2019-01-11 | $6.00 | $11.53 | 21,000 | — | — |
| 2019-01-10 | $5.80 | $11.15 | 15,400 | — | — |
| 2019-01-09 | $6.00 | $11.53 | 36,600 | — | — |
| 2019-01-08 | $6.05 | $11.63 | 31,400 | — | — |
| 2019-01-07 | $5.90 | $11.34 | 18,000 | — | — |
| 2019-01-04 | $5.80 | $11.15 | 27,800 | — | — |
| 2019-01-03 | $5.73 | $11.01 | 17,200 | — | — |
| 2019-01-02 | $5.72 | $10.99 | 17,000 | — | — |