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
- 2004-07-22 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 | $6.94 | $6.94 | 177,100 | — | — |
| 2019-12-30 | $6.92 | $6.92 | 191,400 | — | — |
| 2019-12-27 | $7.02 | $7.02 | 313,400 | — | — |
| 2019-12-26 | $6.79 | $6.79 | 196,200 | — | — |
| 2019-12-24 | $6.68 | $6.68 | 274,400 | — | — |
| 2019-12-23 | $6.85 | $6.85 | 312,900 | — | — |
| 2019-12-20 | $6.95 | $6.95 | 238,100 | — | — |
| 2019-12-19 | $6.94 | $6.94 | 378,800 | — | — |
| 2019-12-18 | $6.90 | $6.90 | 234,800 | — | — |
| 2019-12-17 | $7.00 | $7.00 | 301,900 | — | — |
| 2019-12-16 | $6.96 | $6.96 | 482,800 | — | — |
| 2019-12-13 | $6.75 | $6.75 | 300,500 | — | — |
| 2019-12-12 | $6.96 | $6.96 | 619,900 | — | — |
| 2019-12-11 | $6.64 | $6.64 | 348,400 | — | — |
| 2019-12-10 | $6.81 | $6.81 | 433,000 | — | — |
| 2019-12-09 | $6.88 | $6.88 | 1,238,900 | — | — |
| 2019-12-06 | $6.23 | $6.23 | 356,000 | — | — |
| 2019-12-05 | $6.11 | $6.11 | 266,500 | — | — |
| 2019-12-04 | $6.08 | $6.08 | 291,100 | — | — |
| 2019-12-03 | $6.17 | $6.17 | 713,700 | — | — |
| 2019-12-02 | $6.29 | $6.29 | 356,800 | — | — |
| 2019-11-29 | $6.23 | $6.23 | 300,400 | — | — |
| 2019-11-27 | $5.90 | $5.90 | 177,400 | — | — |
| 2019-11-26 | $5.93 | $5.93 | 436,000 | — | — |
| 2019-11-25 | $5.82 | $5.82 | 237,500 | — | — |
| 2019-11-22 | $5.65 | $5.65 | 334,600 | — | — |
| 2019-11-21 | $5.79 | $5.79 | 314,600 | — | — |
| 2019-11-20 | $5.96 | $5.96 | 279,100 | — | — |
| 2019-11-19 | $6.16 | $6.16 | 205,800 | — | — |
| 2019-11-18 | $6.14 | $6.14 | 382,500 | — | — |
| 2019-11-15 | $6.23 | $6.23 | 203,100 | — | — |
| 2019-11-14 | $6.14 | $6.14 | 284,300 | — | — |
| 2019-11-13 | $6.07 | $6.07 | 420,600 | — | — |
| 2019-11-12 | $6.21 | $6.21 | 181,600 | — | — |
| 2019-11-11 | $6.14 | $6.14 | 189,100 | — | — |
| 2019-11-08 | $6.27 | $6.27 | 191,000 | — | — |
| 2019-11-07 | $6.17 | $6.17 | 234,500 | — | — |
| 2019-11-06 | $6.33 | $6.33 | 171,300 | — | — |
| 2019-11-05 | $6.37 | $6.37 | 471,300 | — | — |
| 2019-11-04 | $6.02 | $6.02 | 324,200 | — | — |
| 2019-11-01 | $5.83 | $5.83 | 250,000 | — | — |
| 2019-10-31 | $5.86 | $5.86 | 224,800 | — | — |
| 2019-10-30 | $5.85 | $5.85 | 120,200 | — | — |
| 2019-10-29 | $5.85 | $5.85 | 120,300 | — | — |
| 2019-10-28 | $5.98 | $5.98 | 159,000 | — | — |
| 2019-10-25 | $5.92 | $5.92 | 129,200 | — | — |
| 2019-10-24 | $5.87 | $5.87 | 267,300 | — | — |
| 2019-10-23 | $5.81 | $5.81 | 319,300 | — | — |
| 2019-10-22 | $6.21 | $6.21 | 111,500 | — | — |
| 2019-10-21 | $6.24 | $6.24 | 317,100 | — | — |
| 2019-10-18 | $5.94 | $5.94 | 118,400 | — | — |
| 2019-10-17 | $6.06 | $6.06 | 141,900 | — | — |
| 2019-10-16 | $6.07 | $6.07 | 205,800 | — | — |
| 2019-10-15 | $6.18 | $6.18 | 457,100 | — | — |
| 2019-10-14 | $6.09 | $6.09 | 220,700 | — | — |
| 2019-10-11 | $6.08 | $6.08 | 159,000 | — | — |
| 2019-10-10 | $6.02 | $6.02 | 425,800 | — | — |
| 2019-10-09 | $5.69 | $5.69 | 109,100 | — | — |
| 2019-10-08 | $5.61 | $5.61 | 141,900 | — | — |
| 2019-10-07 | $5.64 | $5.64 | 163,100 | — | — |
| 2019-10-04 | $5.73 | $5.73 | 172,100 | — | — |
| 2019-10-03 | $5.68 | $5.68 | 412,000 | — | — |
| 2019-10-02 | $5.59 | $5.59 | 213,600 | — | — |
| 2019-10-01 | $5.77 | $5.77 | 352,200 | — | — |
| 2019-09-30 | $5.95 | $5.95 | 266,900 | — | — |
| 2019-09-27 | $5.69 | $5.69 | 265,400 | — | — |
| 2019-09-26 | $5.80 | $5.80 | 215,300 | — | — |
| 2019-09-25 | $5.97 | $5.97 | 322,700 | — | — |
| 2019-09-24 | $5.93 | $5.93 | 227,700 | — | — |
| 2019-09-23 | $6.00 | $6.00 | 166,600 | — | — |
| 2019-09-20 | $6.11 | $6.11 | 568,100 | — | — |
| 2019-09-19 | $6.13 | $6.13 | 165,200 | — | — |
| 2019-09-18 | $6.04 | $6.04 | 220,100 | — | — |
| 2019-09-17 | $6.12 | $6.12 | 474,300 | — | — |
| 2019-09-16 | $6.41 | $6.41 | 353,100 | — | — |
| 2019-09-13 | $6.43 | $6.43 | 372,200 | — | — |
| 2019-09-12 | $6.48 | $6.48 | 369,500 | — | — |
| 2019-09-11 | $6.45 | $6.45 | 579,600 | — | — |
| 2019-09-10 | $6.05 | $6.05 | 591,000 | — | — |
| 2019-09-09 | $6.01 | $6.01 | 308,000 | — | — |
| 2019-09-06 | $5.97 | $5.97 | 257,100 | — | — |
| 2019-09-05 | $5.87 | $5.87 | 502,600 | — | — |
| 2019-09-04 | $5.99 | $5.99 | 476,300 | — | — |
| 2019-09-03 | $5.83 | $5.83 | 217,300 | — | — |
| 2019-08-30 | $5.78 | $5.78 | 401,400 | — | — |
| 2019-08-29 | $5.49 | $5.49 | 227,700 | — | — |
| 2019-08-28 | $5.27 | $5.27 | 208,400 | — | — |
| 2019-08-27 | $5.17 | $5.17 | 280,900 | — | — |
| 2019-08-26 | $5.19 | $5.19 | 132,900 | — | — |
| 2019-08-23 | $5.18 | $5.18 | 205,200 | — | — |
| 2019-08-22 | $5.30 | $5.30 | 282,400 | — | — |
| 2019-08-21 | $5.44 | $5.44 | 227,200 | — | — |
| 2019-08-20 | $5.40 | $5.40 | 453,500 | — | — |
| 2019-08-19 | $5.36 | $5.36 | 245,600 | — | — |
| 2019-08-16 | $5.32 | $5.32 | 403,000 | — | — |
| 2019-08-15 | $5.25 | $5.25 | 568,300 | — | — |
| 2019-08-14 | $5.21 | $5.21 | 523,400 | — | — |
| 2019-08-13 | $5.30 | $5.30 | 514,200 | — | — |
| 2019-08-12 | $5.12 | $5.12 | 247,100 | — | — |
| 2019-08-09 | $5.19 | $5.19 | 302,400 | — | — |
| 2019-08-08 | $5.36 | $5.36 | 446,100 | — | — |
| 2019-08-07 | $5.25 | $5.25 | 554,300 | — | — |
| 2019-08-06 | $5.27 | $5.27 | 523,400 | — | — |
| 2019-08-05 | $5.23 | $5.23 | 741,800 | — | — |
| 2019-08-02 | $5.57 | $5.57 | 1,112,400 | — | — |
| 2019-08-01 | $5.90 | $5.90 | 460,000 | — | — |
| 2019-07-31 | $6.03 | $6.03 | 756,600 | — | — |
| 2019-07-30 | $6.22 | $6.22 | 953,000 | — | — |
| 2019-07-29 | $6.62 | $6.62 | 174,100 | — | — |
| 2019-07-26 | $6.60 | $6.60 | 459,300 | — | — |
| 2019-07-25 | $6.66 | $6.66 | 498,800 | — | — |
| 2019-07-24 | $6.99 | $6.99 | 601,800 | — | — |
| 2019-07-23 | $7.28 | $7.28 | 459,200 | — | — |
| 2019-07-22 | $7.45 | $7.45 | 1,471,600 | — | — |
| 2019-07-19 | $7.17 | $7.17 | 413,800 | — | — |
| 2019-07-18 | $7.17 | $7.17 | 453,700 | — | — |
| 2019-07-17 | $7.18 | $7.18 | 412,800 | — | — |
| 2019-07-16 | $7.21 | $7.21 | 277,400 | — | — |
| 2019-07-15 | $7.19 | $7.19 | 231,300 | — | — |
| 2019-07-12 | $7.18 | $7.18 | 145,900 | — | — |
| 2019-07-11 | $7.13 | $7.13 | 169,300 | — | — |
| 2019-07-10 | $7.19 | $7.19 | 222,400 | — | — |
| 2019-07-09 | $7.03 | $7.03 | 332,200 | — | — |
| 2019-07-08 | $7.03 | $7.03 | 437,300 | — | — |
| 2019-07-05 | $7.45 | $7.45 | 256,900 | — | — |
| 2019-07-03 | $7.42 | $7.42 | 199,200 | — | — |
| 2019-07-02 | $7.48 | $7.48 | 293,000 | — | — |
| 2019-07-01 | $7.54 | $7.54 | 459,600 | — | — |
| 2019-06-28 | $7.75 | $7.75 | 205,400 | — | — |
| 2019-06-27 | $7.65 | $7.65 | 225,100 | — | — |
| 2019-06-26 | $7.61 | $7.61 | 182,600 | — | — |
| 2019-06-25 | $7.50 | $7.50 | 197,900 | — | — |
| 2019-06-24 | $7.66 | $7.66 | 440,200 | — | — |
| 2019-06-21 | $7.48 | $7.48 | 220,500 | — | — |
| 2019-06-20 | $7.79 | $7.79 | 545,200 | — | — |
| 2019-06-19 | $7.22 | $7.22 | 303,200 | — | — |
| 2019-06-18 | $7.25 | $7.25 | 171,500 | — | — |
| 2019-06-17 | $7.13 | $7.13 | 186,000 | — | — |
| 2019-06-14 | $7.07 | $7.07 | 120,700 | — | — |
| 2019-06-13 | $7.18 | $7.18 | 172,400 | — | — |
| 2019-06-12 | $7.15 | $7.15 | 156,000 | — | — |
| 2019-06-11 | $7.32 | $7.32 | 308,500 | — | — |
| 2019-06-10 | $7.14 | $7.14 | 208,400 | — | — |
| 2019-06-07 | $7.07 | $7.07 | 145,000 | — | — |
| 2019-06-06 | $7.12 | $7.12 | 405,600 | — | — |
| 2019-06-05 | $7.06 | $7.06 | 223,100 | — | — |
| 2019-06-04 | $7.23 | $7.23 | 230,300 | — | — |
| 2019-06-03 | $7.09 | $7.09 | 364,000 | — | — |
| 2019-05-31 | $7.09 | $7.09 | 631,600 | — | — |
| 2019-05-30 | $6.90 | $6.90 | 494,700 | — | — |
| 2019-05-29 | $6.78 | $6.78 | 589,700 | — | — |
| 2019-05-28 | $6.94 | $6.94 | 465,500 | — | — |
| 2019-05-24 | $6.80 | $6.80 | 340,800 | — | — |
| 2019-05-23 | $6.75 | $6.75 | 362,100 | — | — |
| 2019-05-22 | $6.99 | $6.99 | 406,700 | — | — |
| 2019-05-21 | $7.00 | $7.00 | 612,700 | — | — |
| 2019-05-20 | $6.87 | $6.87 | 616,200 | — | — |
| 2019-05-17 | $7.07 | $7.07 | 383,300 | — | — |
| 2019-05-16 | $7.20 | $7.20 | 540,800 | — | — |
| 2019-05-15 | $7.46 | $7.46 | 294,600 | — | — |
| 2019-05-14 | $7.39 | $7.39 | 362,900 | — | — |
| 2019-05-13 | $7.31 | $7.31 | 971,700 | — | — |
| 2019-05-10 | $7.58 | $7.58 | 395,100 | — | — |
| 2019-05-09 | $7.49 | $7.49 | 525,600 | — | — |
| 2019-05-08 | $7.90 | $7.90 | 539,100 | — | — |
| 2019-05-07 | $7.79 | $7.79 | 595,800 | — | — |
| 2019-05-06 | $8.19 | $8.19 | 265,400 | — | — |
| 2019-05-03 | $8.32 | $8.32 | 258,400 | — | — |
| 2019-05-02 | $8.34 | $8.34 | 418,000 | — | — |
| 2019-05-01 | $8.36 | $8.36 | 464,000 | — | — |
| 2019-04-30 | $8.35 | $8.35 | 538,300 | — | — |
| 2019-04-29 | $8.63 | $8.63 | 726,600 | — | — |
| 2019-04-26 | $8.37 | $8.37 | 632,100 | — | — |
| 2019-04-25 | $8.33 | $8.33 | 748,700 | — | — |
| 2019-04-24 | $8.38 | $8.38 | 1,710,100 | — | — |
| 2019-04-23 | $9.46 | $9.46 | 402,800 | — | — |
| 2019-04-22 | $9.28 | $9.28 | 252,700 | — | — |
| 2019-04-18 | $9.64 | $9.64 | 220,000 | — | — |
| 2019-04-17 | $9.61 | $9.61 | 275,600 | — | — |
| 2019-04-16 | $9.67 | $9.67 | 205,400 | — | — |
| 2019-04-15 | $9.69 | $9.69 | 124,200 | — | — |
| 2019-04-12 | $9.68 | $9.68 | 234,700 | — | — |
| 2019-04-11 | $9.69 | $9.69 | 172,000 | — | — |
| 2019-04-10 | $9.75 | $9.75 | 431,000 | — | — |
| 2019-04-09 | $9.50 | $9.50 | 575,900 | — | — |
| 2019-04-08 | $9.17 | $9.17 | 329,600 | — | — |
| 2019-04-05 | $9.00 | $9.00 | 158,400 | — | — |
| 2019-04-04 | $8.88 | $8.88 | 233,600 | — | — |
| 2019-04-03 | $8.84 | $8.84 | 330,300 | — | — |
| 2019-04-02 | $8.86 | $8.86 | 255,300 | — | — |
| 2019-04-01 | $8.86 | $8.86 | 179,500 | — | — |
| 2019-03-29 | $8.65 | $8.65 | 252,600 | — | — |
| 2019-03-28 | $8.57 | $8.57 | 370,600 | — | — |
| 2019-03-27 | $8.89 | $8.89 | 370,500 | — | — |
| 2019-03-26 | $9.04 | $9.04 | 1,155,800 | — | — |
| 2019-03-25 | $8.92 | $8.92 | 149,000 | — | — |
| 2019-03-22 | $8.94 | $8.94 | 307,500 | — | — |
| 2019-03-21 | $9.33 | $9.33 | 422,400 | — | — |
| 2019-03-20 | $9.02 | $9.02 | 219,800 | — | — |
| 2019-03-19 | $8.95 | $8.95 | 421,800 | — | — |
| 2019-03-18 | $9.15 | $9.15 | 406,300 | — | — |
| 2019-03-15 | $9.14 | $9.14 | 1,948,200 | — | — |
| 2019-03-14 | $9.27 | $9.27 | 207,700 | — | — |
| 2019-03-13 | $9.25 | $9.25 | 311,400 | — | — |
| 2019-03-12 | $9.37 | $9.37 | 322,200 | — | — |
| 2019-03-11 | $9.41 | $9.41 | 275,900 | — | — |
| 2019-03-08 | $9.42 | $9.42 | 277,900 | — | — |
| 2019-03-07 | $9.30 | $9.30 | 426,500 | — | — |
| 2019-03-06 | $9.52 | $9.52 | 432,100 | — | — |
| 2019-03-05 | $9.38 | $9.38 | 559,600 | — | — |
| 2019-03-04 | $9.28 | $9.28 | 363,400 | — | — |
| 2019-03-01 | $9.50 | $9.50 | 268,000 | — | — |
| 2019-02-28 | $9.45 | $9.45 | 371,400 | — | — |
| 2019-02-27 | $9.52 | $9.52 | 489,500 | — | — |
| 2019-02-26 | $9.40 | $9.40 | 398,800 | — | — |
| 2019-02-25 | $9.32 | $9.32 | 340,100 | — | — |
| 2019-02-22 | $9.27 | $9.27 | 328,100 | — | — |
| 2019-02-21 | $9.11 | $9.11 | 325,300 | — | — |
| 2019-02-20 | $8.80 | $8.80 | 420,900 | — | — |
| 2019-02-19 | $8.86 | $8.86 | 233,200 | — | — |
| 2019-02-15 | $8.79 | $8.79 | 282,200 | — | — |
| 2019-02-14 | $8.59 | $8.59 | 275,100 | — | — |
| 2019-02-13 | $8.49 | $8.49 | 499,500 | — | — |
| 2019-02-12 | $8.65 | $8.65 | 253,200 | — | — |
| 2019-02-11 | $8.49 | $8.49 | 153,000 | — | — |
| 2019-02-08 | $8.40 | $8.40 | 128,800 | — | — |
| 2019-02-07 | $8.41 | $8.41 | 178,400 | — | — |
| 2019-02-06 | $8.60 | $8.60 | 382,900 | — | — |
| 2019-02-05 | $8.65 | $8.65 | 261,500 | — | — |
| 2019-02-04 | $8.57 | $8.57 | 162,800 | — | — |
| 2019-02-01 | $8.54 | $8.54 | 337,300 | — | — |
| 2019-01-31 | $8.46 | $8.46 | 646,400 | — | — |
| 2019-01-30 | $8.77 | $8.77 | 947,400 | — | — |
| 2019-01-29 | $9.16 | $9.16 | 281,100 | — | — |
| 2019-01-28 | $9.08 | $9.08 | 707,800 | — | — |
| 2019-01-25 | $9.13 | $9.13 | 434,200 | — | — |
| 2019-01-24 | $8.86 | $8.86 | 217,000 | — | — |
| 2019-01-23 | $8.76 | $8.76 | 251,900 | — | — |
| 2019-01-22 | $8.69 | $8.69 | 308,800 | — | — |
| 2019-01-18 | $9.03 | $9.03 | 288,600 | — | — |
| 2019-01-17 | $9.01 | $9.01 | 257,800 | — | — |
| 2019-01-16 | $8.99 | $8.99 | 277,500 | — | — |
| 2019-01-15 | $8.95 | $8.95 | 327,700 | — | — |
| 2019-01-14 | $8.90 | $8.90 | 151,700 | — | — |
| 2019-01-11 | $8.89 | $8.89 | 157,500 | — | — |
| 2019-01-10 | $8.83 | $8.83 | 267,600 | — | — |
| 2019-01-09 | $8.57 | $8.57 | 316,400 | — | — |
| 2019-01-08 | $8.47 | $8.47 | 196,000 | — | — |
| 2019-01-07 | $8.30 | $8.30 | 185,700 | — | — |
| 2019-01-04 | $8.22 | $8.22 | 306,600 | — | — |
| 2019-01-03 | $7.80 | $7.80 | 384,500 | — | — |
| 2019-01-02 | $8.10 | $8.10 | 158,700 | — | — |