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
- 1983-03-16 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 | $6.45 | $10.83 | 14,733 | — | — |
| 2019-12-30 | $6.45 | $10.83 | 13,133 | — | — |
| 2019-12-27 | $6.42 | $10.78 | 56,000 | — | — |
| 2019-12-26 | $6.36 | $10.68 | 10,733 | — | — |
| 2019-12-24 | $6.42 | $10.78 | 9,400 | — | — |
| 2019-12-23 | $6.39 | $10.73 | 7,600 | — | — |
| 2019-12-20 | $6.45 | $10.83 | 8,933 | — | — |
| 2019-12-19 | $6.45 | $10.83 | 6,233 | — | — |
| 2019-12-18 | $6.45 | $10.83 | 22,833 | — | — |
| 2019-12-17 | $6.45 | $10.83 | 31,600 | — | — |
| 2019-12-16 | $6.30 | $10.58 | 97,700 | — | — |
| 2019-12-13 | $6.30 | $10.58 | 6,733 | — | — |
| 2019-12-12 | $6.36 | $10.68 | 7,133 | — | — |
| 2019-12-11 | $6.33 | $10.63 | 10,067 | — | — |
| 2019-12-10 | $6.45 | $10.83 | 11,167 | — | — |
| 2019-12-09 | $6.42 | $10.78 | 9,033 | — | — |
| 2019-12-06 | $6.45 | $10.83 | 10,633 | — | — |
| 2019-12-05 | $6.36 | $10.68 | 4,600 | — | — |
| 2019-12-04 | $6.39 | $10.73 | 16,900 | — | — |
| 2019-12-03 | $6.45 | $10.83 | 3,667 | — | — |
| 2019-12-02 | $6.45 | $10.83 | 15,333 | — | — |
| 2019-11-29 | $6.51 | $10.93 | 9,200 | — | — |
| 2019-11-27 | $6.45 | $10.83 | 5,767 | — | — |
| 2019-11-26 | $6.45 | $10.83 | 35,767 | — | — |
| 2019-11-25 | $6.48 | $10.88 | 9,100 | — | — |
| 2019-11-22 | $6.42 | $10.78 | 5,467 | — | — |
| 2019-11-21 | $6.39 | $10.73 | 4,000 | — | — |
| 2019-11-20 | $6.45 | $10.83 | 4,733 | — | — |
| 2019-11-19 | $6.48 | $10.88 | 6,067 | — | — |
| 2019-11-18 | $6.42 | $10.78 | 17,867 | — | — |
| 2019-11-15 | $6.51 | $10.93 | 14,500 | — | — |
| 2019-11-14 | $6.45 | $10.83 | 89,700 | — | — |
| 2019-11-13 | $6.57 | $11.03 | 9,767 | — | — |
| 2019-11-12 | $6.63 | $11.13 | 3,300 | — | — |
| 2019-11-11 | $6.78 | $11.38 | 25,033 | — | — |
| 2019-11-08 | $6.84 | $11.48 | 55,800 | — | — |
| 2019-11-07 | $6.75 | $11.33 | 15,100 | — | — |
| 2019-11-06 | $6.69 | $11.23 | 31,933 | — | — |
| 2019-11-05 | $6.54 | $10.98 | 9,867 | — | — |
| 2019-11-04 | $6.54 | $10.98 | 17,533 | — | — |
| 2019-11-01 | $6.48 | $10.88 | 10,100 | — | — |
| 2019-10-31 | $6.33 | $10.63 | 24,467 | — | — |
| 2019-10-30 | $6.30 | $10.58 | 4,933 | — | — |
| 2019-10-29 | $6.30 | $10.58 | 7,900 | — | — |
| 2019-10-28 | $6.30 | $10.58 | 3,733 | — | — |
| 2019-10-25 | $6.36 | $10.68 | 9,067 | — | — |
| 2019-10-24 | $6.39 | $10.73 | 11,467 | — | — |
| 2019-10-23 | $6.18 | $10.37 | 13,667 | — | — |
| 2019-10-22 | $6.21 | $10.42 | 23,200 | — | — |
| 2019-10-21 | $6.33 | $10.63 | 6,200 | — | — |
| 2019-10-18 | $6.39 | $10.73 | 1,533 | — | — |
| 2019-10-17 | $6.33 | $10.63 | 6,467 | — | — |
| 2019-10-16 | $6.42 | $10.78 | 4,200 | — | — |
| 2019-10-15 | $6.36 | $10.68 | 16,167 | — | — |
| 2019-10-14 | $6.30 | $10.58 | 8,067 | — | — |
| 2019-10-11 | $6.39 | $10.73 | 14,400 | — | — |
| 2019-10-10 | $6.18 | $10.37 | 7,700 | — | — |
| 2019-10-09 | $6.18 | $10.37 | 7,100 | — | — |
| 2019-10-08 | $6.24 | $10.47 | 2,333 | — | — |
| 2019-10-07 | $6.21 | $10.42 | 7,467 | — | — |
| 2019-10-04 | $6.18 | $10.37 | 8,967 | — | — |
| 2019-10-03 | $6.21 | $10.42 | 2,267 | — | — |
| 2019-10-02 | $6.24 | $10.47 | 44,133 | — | — |
| 2019-10-01 | $6.33 | $10.63 | 4,167 | — | — |
| 2019-09-30 | $6.42 | $10.78 | 7,500 | — | — |
| 2019-09-27 | $6.33 | $10.63 | 2,800 | — | — |
| 2019-09-26 | $6.33 | $10.63 | 16,567 | — | — |
| 2019-09-25 | $6.42 | $10.78 | 6,100 | — | — |
| 2019-09-24 | $6.54 | $10.98 | 12,967 | — | — |
| 2019-09-23 | $6.42 | $10.78 | 8,667 | — | — |
| 2019-09-20 | $6.48 | $10.88 | 1,467 | — | — |
| 2019-09-19 | $6.54 | $10.98 | 4,400 | — | — |
| 2019-09-18 | $6.48 | $10.88 | 2,033 | — | — |
| 2019-09-17 | $6.45 | $10.83 | 20,167 | — | — |
| 2019-09-16 | $6.60 | $11.08 | 11,833 | — | — |
| 2019-09-13 | $6.60 | $11.08 | 9,367 | — | — |
| 2019-09-12 | $6.60 | $11.08 | 7,933 | — | — |
| 2019-09-11 | $6.54 | $10.98 | 28,367 | — | — |
| 2019-09-10 | $6.51 | $10.93 | 8,267 | — | — |
| 2019-09-09 | $6.36 | $10.68 | 18,667 | — | — |
| 2019-09-06 | $6.51 | $10.93 | 200,200 | — | — |
| 2019-09-05 | $6.45 | $10.83 | 16,233 | — | — |
| 2019-09-04 | $6.36 | $10.68 | 18,800 | — | — |
| 2019-09-03 | $6.45 | $10.83 | 11,233 | — | — |
| 2019-08-30 | $6.39 | $10.73 | 6,267 | — | — |
| 2019-08-29 | $6.33 | $10.63 | 8,267 | — | — |
| 2019-08-28 | $6.39 | $10.73 | 6,567 | — | — |
| 2019-08-27 | $6.30 | $10.58 | 24,333 | — | — |
| 2019-08-26 | $6.42 | $10.78 | 1,933 | — | — |
| 2019-08-23 | $6.27 | $10.53 | 21,833 | — | — |
| 2019-08-22 | $6.57 | $11.03 | 15,933 | — | — |
| 2019-08-21 | $6.72 | $11.28 | 16,967 | — | — |
| 2019-08-20 | $6.63 | $11.13 | 49,067 | — | — |
| 2019-08-19 | $6.51 | $10.93 | 15,100 | — | — |
| 2019-08-16 | $6.42 | $10.78 | 54,167 | — | — |
| 2019-08-15 | $6.15 | $10.32 | 99,967 | — | — |
| 2019-08-14 | $5.73 | $9.62 | 3,000 | — | — |
| 2019-08-13 | $5.73 | $9.62 | 2,433 | — | — |
| 2019-08-12 | $5.82 | $9.77 | 9,700 | — | — |
| 2019-08-09 | $5.85 | $9.82 | 11,533 | — | — |
| 2019-08-08 | $5.82 | $9.77 | 5,367 | — | — |
| 2019-08-07 | $5.82 | $9.77 | 6,133 | — | — |
| 2019-08-06 | $5.85 | $9.82 | 16,433 | — | — |
| 2019-08-05 | $5.82 | $9.77 | 3,267 | — | — |
| 2019-08-02 | $5.82 | $9.77 | 2,033 | — | — |
| 2019-08-01 | $5.82 | $9.77 | 9,433 | — | — |
| 2019-07-31 | $5.88 | $9.87 | 2,833 | — | — |
| 2019-07-30 | $5.88 | $9.87 | 9,600 | — | — |
| 2019-07-29 | $5.88 | $9.87 | 4,067 | — | — |
| 2019-07-26 | $5.82 | $9.77 | 933 | — | — |
| 2019-07-25 | $5.85 | $9.82 | 4,800 | — | — |
| 2019-07-24 | $5.85 | $9.82 | 15,133 | — | — |
| 2019-07-23 | $5.82 | $9.77 | 8,100 | — | — |
| 2019-07-22 | $5.88 | $9.87 | 11,833 | — | — |
| 2019-07-19 | $5.94 | $9.97 | 3,267 | — | — |
| 2019-07-18 | $5.88 | $9.87 | 1,633 | — | — |
| 2019-07-17 | $5.91 | $9.92 | 1,067 | — | — |
| 2019-07-16 | $5.85 | $9.82 | 1,900 | — | — |
| 2019-07-15 | $5.85 | $9.82 | 2,300 | — | — |
| 2019-07-12 | $5.94 | $9.97 | 13,400 | — | — |
| 2019-07-11 | $5.88 | $9.87 | 2,267 | — | — |
| 2019-07-10 | $5.85 | $9.82 | 4,700 | — | — |
| 2019-07-09 | $5.79 | $9.72 | 458,900 | — | — |
| 2019-07-08 | $5.85 | $9.82 | 4,500 | — | — |
| 2019-07-05 | $5.82 | $9.77 | 5,767 | — | — |
| 2019-07-03 | $5.94 | $9.97 | 2,033 | — | — |
| 2019-07-02 | $5.76 | $9.67 | 12,133 | — | — |
| 2019-07-01 | $5.91 | $9.92 | 5,433 | — | — |
| 2019-06-28 | $5.91 | $9.92 | 4,033 | — | — |
| 2019-06-27 | $5.88 | $9.87 | 2,667 | — | — |
| 2019-06-26 | $5.91 | $9.92 | 4,767 | — | — |
| 2019-06-25 | $5.88 | $9.87 | 9,233 | — | — |
| 2019-06-24 | $5.94 | $9.97 | 5,533 | — | — |
| 2019-06-21 | $5.97 | $10.02 | 900 | — | — |
| 2019-06-20 | $5.97 | $10.02 | 11,833 | — | — |
| 2019-06-19 | $6.00 | $10.07 | 12,733 | — | — |
| 2019-06-18 | $5.94 | $9.97 | 13,000 | — | — |
| 2019-06-17 | $5.97 | $10.02 | 4,667 | — | — |
| 2019-06-14 | $5.97 | $10.02 | 5,000 | — | — |
| 2019-06-13 | $6.00 | $10.07 | 2,300 | — | — |
| 2019-06-12 | $6.00 | $10.07 | 28,967 | — | — |
| 2019-06-11 | $5.76 | $9.67 | 9,600 | — | — |
| 2019-06-10 | $5.82 | $9.77 | 2,167 | — | — |
| 2019-06-07 | $5.73 | $9.62 | 7,633 | — | — |
| 2019-06-06 | $5.82 | $9.77 | 12,133 | — | — |
| 2019-06-05 | $5.76 | $9.67 | 29,800 | — | — |
| 2019-06-04 | $5.76 | $9.67 | 12,233 | — | — |
| 2019-06-03 | $5.82 | $9.77 | 11,667 | — | — |
| 2019-05-31 | $5.73 | $9.62 | 10,900 | — | — |
| 2019-05-30 | $5.85 | $9.82 | 2,600 | — | — |
| 2019-05-29 | $5.79 | $9.72 | 8,633 | — | — |
| 2019-05-28 | $5.76 | $9.67 | 8,267 | — | — |
| 2019-05-24 | $5.88 | $9.87 | 8,367 | — | — |
| 2019-05-23 | $5.79 | $9.72 | 19,067 | — | — |
| 2019-05-22 | $5.88 | $9.87 | 6,400 | — | — |
| 2019-05-21 | $5.88 | $9.87 | 13,200 | — | — |
| 2019-05-20 | $5.91 | $9.92 | 6,200 | — | — |
| 2019-05-17 | $5.94 | $9.97 | 19,067 | — | — |
| 2019-05-16 | $5.91 | $9.92 | 12,700 | — | — |
| 2019-05-15 | $5.82 | $9.77 | 16,067 | — | — |
| 2019-05-14 | $5.70 | $9.57 | 38,000 | — | — |
| 2019-05-13 | $5.76 | $9.67 | 57,300 | — | — |
| 2019-05-10 | $5.91 | $9.92 | 17,700 | — | — |
| 2019-05-09 | $5.88 | $9.87 | 8,900 | — | — |
| 2019-05-08 | $5.91 | $9.92 | 37,167 | — | — |
| 2019-05-07 | $5.91 | $9.92 | 6,000 | — | — |
| 2019-05-06 | $5.91 | $9.92 | 5,867 | — | — |
| 2019-05-03 | $5.88 | $9.87 | 26,133 | — | — |
| 2019-05-02 | $5.88 | $9.87 | 24,033 | — | — |
| 2019-05-01 | $5.73 | $9.62 | 7,067 | — | — |
| 2019-04-30 | $5.82 | $9.77 | 15,033 | — | — |
| 2019-04-29 | $5.82 | $9.77 | 11,600 | — | — |
| 2019-04-26 | $5.82 | $9.77 | 11,500 | — | — |
| 2019-04-25 | $5.85 | $9.82 | 18,000 | — | — |
| 2019-04-24 | $5.79 | $9.72 | 25,433 | — | — |
| 2019-04-23 | $5.79 | $9.72 | 110,533 | — | — |
| 2019-04-22 | $5.76 | $9.67 | 106,767 | — | — |
| 2019-04-18 | $5.67 | $9.52 | 7,067 | — | — |
| 2019-04-17 | $5.67 | $9.52 | 29,667 | — | — |
| 2019-04-16 | $5.70 | $9.57 | 9,767 | — | — |
| 2019-04-15 | $5.64 | $9.47 | 6,333 | — | — |
| 2019-04-12 | $5.70 | $9.57 | 18,933 | — | — |
| 2019-04-11 | $5.67 | $9.52 | 9,100 | — | — |
| 2019-04-10 | $5.73 | $9.62 | 3,200 | — | — |
| 2019-04-09 | $5.70 | $9.57 | 8,333 | — | — |
| 2019-04-08 | $5.73 | $9.62 | 18,467 | — | — |
| 2019-04-05 | $5.82 | $9.77 | 12,433 | — | — |
| 2019-04-04 | $5.88 | $9.87 | 7,633 | — | — |
| 2019-04-03 | $5.79 | $9.72 | 9,000 | — | — |
| 2019-04-02 | $5.91 | $9.92 | 81,167 | — | — |
| 2019-04-01 | $5.58 | $9.37 | 6,167 | — | — |
| 2019-03-29 | $5.58 | $9.37 | 16,367 | — | — |
| 2019-03-28 | $5.67 | $9.52 | 7,433 | — | — |
| 2019-03-27 | $5.61 | $9.42 | 6,033 | — | — |
| 2019-03-26 | $5.64 | $9.47 | 4,967 | — | — |
| 2019-03-25 | $5.58 | $9.37 | 8,800 | — | — |
| 2019-03-22 | $5.67 | $9.52 | 4,533 | — | — |
| 2019-03-21 | $5.76 | $9.67 | 10,500 | — | — |
| 2019-03-20 | $5.73 | $9.62 | 3,367 | — | — |
| 2019-03-19 | $5.73 | $9.62 | 16,400 | — | — |
| 2019-03-18 | $5.61 | $9.42 | 15,533 | — | — |
| 2019-03-15 | $5.67 | $9.52 | 10,733 | — | — |
| 2019-03-14 | $5.82 | $9.77 | 23,667 | — | — |
| 2019-03-13 | $5.64 | $9.47 | 6,133 | — | — |
| 2019-03-12 | $5.61 | $9.42 | 36,767 | — | — |
| 2019-03-11 | $5.70 | $9.57 | 69,867 | — | — |
| 2019-03-08 | $5.67 | $9.52 | 126,233 | — | — |
| 2019-03-07 | $5.64 | $9.47 | 12,633 | — | — |
| 2019-03-06 | $5.61 | $9.42 | 42,767 | — | — |
| 2019-03-05 | $5.61 | $9.42 | 30,733 | — | — |
| 2019-03-04 | $5.64 | $9.47 | 24,167 | — | — |
| 2019-03-01 | $5.73 | $9.62 | 14,000 | — | — |
| 2019-02-28 | $5.79 | $9.72 | 6,200 | — | — |
| 2019-02-27 | $5.79 | $9.72 | 12,900 | — | — |
| 2019-02-26 | $5.76 | $9.67 | 11,067 | — | — |
| 2019-02-25 | $5.79 | $9.72 | 11,367 | — | — |
| 2019-02-22 | $5.76 | $9.67 | 19,067 | — | — |
| 2019-02-21 | $5.79 | $9.72 | 2,500 | — | — |
| 2019-02-20 | $5.73 | $9.62 | 10,333 | — | — |
| 2019-02-19 | $5.82 | $9.77 | 3,433 | — | — |
| 2019-02-15 | $5.82 | $9.77 | 9,233 | — | — |
| 2019-02-14 | $5.70 | $9.57 | 8,233 | — | — |
| 2019-02-13 | $5.67 | $9.52 | 26,467 | — | — |
| 2019-02-12 | $5.67 | $9.52 | 16,800 | — | — |
| 2019-02-11 | $5.70 | $9.57 | 8,167 | — | — |
| 2019-02-08 | $5.85 | $9.82 | 26,833 | — | — |
| 2019-02-07 | $5.79 | $9.72 | 9,633 | — | — |
| 2019-02-06 | $5.85 | $9.82 | 21,900 | — | — |
| 2019-02-05 | $5.82 | $9.77 | 8,000 | — | — |
| 2019-02-04 | $5.76 | $9.67 | 2,667 | — | — |
| 2019-02-01 | $5.82 | $9.77 | 1,433 | — | — |
| 2019-01-31 | $5.82 | $9.77 | 3,367 | — | — |
| 2019-01-30 | $5.82 | $9.77 | 8,000 | — | — |
| 2019-01-29 | $5.91 | $9.92 | 2,667 | — | — |
| 2019-01-28 | $5.88 | $9.87 | 5,033 | — | — |
| 2019-01-25 | $6.00 | $10.07 | 11,333 | — | — |
| 2019-01-24 | $6.03 | $10.12 | 3,067 | — | — |
| 2019-01-23 | $6.18 | $10.37 | 6,833 | — | — |
| 2019-01-22 | $6.30 | $10.58 | 28,500 | — | — |
| 2019-01-18 | $6.03 | $10.12 | 13,033 | — | — |
| 2019-01-17 | $6.09 | $10.22 | 15,067 | — | — |
| 2019-01-16 | $5.94 | $9.97 | 6,233 | — | — |
| 2019-01-15 | $5.94 | $9.97 | 12,000 | — | — |
| 2019-01-14 | $5.88 | $9.87 | 12,700 | — | — |
| 2019-01-11 | $5.82 | $9.77 | 10,433 | — | — |
| 2019-01-10 | $5.76 | $9.67 | 18,800 | — | — |
| 2019-01-09 | $5.76 | $9.67 | 19,800 | — | — |
| 2019-01-08 | $5.67 | $9.52 | 24,867 | — | — |
| 2019-01-07 | $5.58 | $9.37 | 21,833 | — | — |
| 2019-01-04 | $5.46 | $9.17 | 6,033 | — | — |
| 2019-01-03 | $5.37 | $9.01 | 13,267 | — | — |
| 2019-01-02 | $5.40 | $9.06 | 9,167 | — | — |