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
- 2007-10-18 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 | $9.53 | 810,330 | — | — |
| 2019-12-30 | $6.85 | $9.41 | 1,016,160 | — | — |
| 2019-12-27 | $6.84 | $9.40 | 924,102 | — | — |
| 2019-12-26 | $6.88 | $9.44 | 524,598 | — | — |
| 2019-12-24 | $6.84 | $9.40 | 356,630 | — | — |
| 2019-12-23 | $6.79 | $9.32 | 777,386 | — | — |
| 2019-12-20 | $6.79 | $9.32 | 1,555,421 | — | — |
| 2019-12-19 | $6.96 | $9.56 | 1,104,598 | — | — |
| 2019-12-18 | $7.02 | $9.63 | 1,628,826 | — | — |
| 2019-12-17 | $7.18 | $9.85 | 1,670,957 | — | — |
| 2019-12-16 | $7.50 | $10.30 | 2,130,224 | — | — |
| 2019-12-13 | $7.34 | $10.08 | 5,075,696 | — | — |
| 2019-12-12 | $6.64 | $9.11 | 2,826,502 | — | — |
| 2019-12-11 | $6.49 | $8.91 | 1,094,669 | — | — |
| 2019-12-10 | $6.52 | $8.95 | 1,138,934 | — | — |
| 2019-12-09 | $6.54 | $8.98 | 811,907 | — | — |
| 2019-12-06 | $6.47 | $8.88 | 1,051,795 | — | — |
| 2019-12-05 | $6.40 | $8.79 | 1,558,669 | — | — |
| 2019-12-04 | $6.29 | $8.64 | 1,145,523 | — | — |
| 2019-12-03 | $6.16 | $8.46 | 1,008,643 | — | — |
| 2019-12-02 | $6.19 | $8.49 | 1,084,275 | — | — |
| 2019-11-29 | $6.31 | $8.67 | 627,142 | — | — |
| 2019-11-27 | $6.43 | $8.83 | 1,156,938 | — | — |
| 2019-11-26 | $6.40 | $8.79 | 841,510 | — | — |
| 2019-11-25 | $6.40 | $8.79 | 1,420,211 | — | — |
| 2019-11-22 | $6.25 | $8.58 | 777,571 | — | — |
| 2019-11-21 | $6.16 | $8.46 | 896,541 | — | — |
| 2019-11-20 | $6.19 | $8.49 | 894,685 | — | — |
| 2019-11-19 | $6.24 | $8.57 | 1,143,760 | — | — |
| 2019-11-18 | $6.28 | $8.63 | 1,128,912 | — | — |
| 2019-11-15 | $6.24 | $8.57 | 1,054,301 | — | — |
| 2019-11-14 | $6.16 | $8.46 | 1,812,013 | — | — |
| 2019-11-13 | $6.13 | $8.42 | 1,388,659 | — | — |
| 2019-11-12 | $6.15 | $8.45 | 1,012,355 | — | — |
| 2019-11-11 | $6.19 | $8.49 | 1,550,874 | — | — |
| 2019-11-08 | $5.91 | $8.11 | 1,071,933 | — | — |
| 2019-11-07 | $5.98 | $8.21 | 1,133,923 | — | — |
| 2019-11-06 | $6.00 | $8.24 | 1,660,656 | — | — |
| 2019-11-05 | $6.06 | $8.32 | 1,387,546 | — | — |
| 2019-11-04 | $6.07 | $8.33 | 1,919,011 | — | — |
| 2019-11-01 | $6.07 | $8.33 | 2,892,019 | — | — |
| 2019-10-31 | $5.98 | $8.21 | 1,381,606 | — | — |
| 2019-10-30 | $5.98 | $8.21 | 1,849,690 | — | — |
| 2019-10-29 | $6.10 | $8.38 | 1,694,899 | — | — |
| 2019-10-28 | $6.20 | $8.51 | 1,295,674 | — | — |
| 2019-10-25 | $6.25 | $8.58 | 1,306,346 | — | — |
| 2019-10-24 | $6.27 | $8.61 | 2,032,784 | — | — |
| 2019-10-23 | $6.54 | $8.98 | 2,413,542 | — | — |
| 2019-10-22 | $6.63 | $9.10 | 2,853,971 | — | — |
| 2019-10-21 | $6.73 | $9.25 | 2,007,078 | — | — |
| 2019-10-18 | $6.61 | $9.07 | 2,616,310 | — | — |
| 2019-10-17 | $6.39 | $8.77 | 2,549,866 | — | — |
| 2019-10-16 | $6.34 | $8.70 | 3,969,242 | — | — |
| 2019-10-15 | $6.25 | $8.58 | 3,763,411 | — | — |
| 2019-10-14 | $5.86 | $8.05 | 1,510,877 | — | — |
| 2019-10-11 | $5.97 | $8.20 | 5,121,168 | — | — |
| 2019-10-10 | $5.32 | $7.31 | 1,848,854 | — | — |
| 2019-10-09 | $5.04 | $6.92 | 862,298 | — | — |
| 2019-10-08 | $5.03 | $6.91 | 1,115,734 | — | — |
| 2019-10-07 | $5.22 | $7.16 | 740,173 | — | — |
| 2019-10-04 | $5.24 | $7.19 | 687,091 | — | — |
| 2019-10-03 | $5.18 | $7.12 | 967,162 | — | — |
| 2019-10-02 | $5.16 | $7.09 | 1,523,126 | — | — |
| 2019-10-01 | $5.34 | $7.34 | 1,600,243 | — | — |
| 2019-09-30 | $5.50 | $7.55 | 658,045 | — | — |
| 2019-09-27 | $5.54 | $7.61 | 1,445,267 | — | — |
| 2019-09-26 | $5.46 | $7.50 | 825,827 | — | — |
| 2019-09-25 | $5.43 | $7.46 | 855,987 | — | — |
| 2019-09-24 | $5.52 | $7.58 | 926,051 | — | — |
| 2019-09-23 | $5.63 | $7.72 | 1,230,806 | — | — |
| 2019-09-20 | $5.71 | $7.84 | 3,858,995 | — | — |
| 2019-09-19 | $5.63 | $7.72 | 1,217,258 | — | — |
| 2019-09-18 | $5.54 | $7.61 | 990,176 | — | — |
| 2019-09-17 | $5.52 | $7.58 | 729,686 | — | — |
| 2019-09-16 | $5.56 | $7.64 | 886,704 | — | — |
| 2019-09-13 | $5.63 | $7.72 | 1,444,710 | — | — |
| 2019-09-12 | $5.32 | $7.31 | 1,188,211 | — | — |
| 2019-09-11 | $5.34 | $7.34 | 758,826 | — | — |
| 2019-09-10 | $5.31 | $7.29 | 1,004,282 | — | — |
| 2019-09-09 | $5.16 | $7.09 | 875,475 | — | — |
| 2019-09-06 | $5.01 | $6.88 | 540,467 | — | — |
| 2019-09-05 | $5.06 | $6.95 | 861,834 | — | — |
| 2019-09-04 | $4.86 | $6.67 | 1,546,234 | — | — |
| 2019-09-03 | $4.81 | $6.60 | 704,259 | — | — |
| 2019-08-30 | $4.88 | $6.70 | 743,514 | — | — |
| 2019-08-29 | $4.83 | $6.63 | 628,070 | — | — |
| 2019-08-28 | $4.81 | $6.60 | 953,798 | — | — |
| 2019-08-27 | $4.89 | $6.72 | 1,501,690 | — | — |
| 2019-08-26 | $4.83 | $6.63 | 514,762 | — | — |
| 2019-08-23 | $4.82 | $6.61 | 747,040 | — | — |
| 2019-08-22 | $4.89 | $6.72 | 759,754 | — | — |
| 2019-08-21 | $4.81 | $6.60 | 910,925 | — | — |
| 2019-08-20 | $4.85 | $6.66 | 1,752,064 | — | — |
| 2019-08-19 | $4.87 | $6.69 | 1,121,581 | — | — |
| 2019-08-16 | $4.80 | $6.58 | 2,508,570 | — | — |
| 2019-08-15 | $4.69 | $6.44 | 1,845,606 | — | — |
| 2019-08-14 | $5.22 | $6.66 | 1,210,854 | — | — |
| 2019-08-13 | $5.32 | $6.80 | 1,269,226 | — | — |
| 2019-08-12 | $5.28 | $6.74 | 984,794 | — | — |
| 2019-08-09 | $5.44 | $6.95 | 1,039,731 | — | — |
| 2019-08-08 | $5.48 | $7.00 | 803,091 | — | — |
| 2019-08-07 | $5.44 | $6.95 | 1,009,850 | — | — |
| 2019-08-06 | $5.39 | $6.88 | 1,545,584 | — | — |
| 2019-08-05 | $5.27 | $6.73 | 1,126,406 | — | — |
| 2019-08-02 | $5.43 | $6.93 | 1,469,674 | — | — |
| 2019-08-01 | $5.68 | $7.25 | 926,330 | — | — |
| 2019-07-31 | $5.80 | $7.40 | 819,238 | — | — |
| 2019-07-30 | $5.88 | $7.51 | 657,395 | — | — |
| 2019-07-29 | $6.12 | $7.81 | 343,360 | — | — |
| 2019-07-26 | $6.16 | $7.87 | 252,416 | — | — |
| 2019-07-25 | $6.19 | $7.90 | 541,395 | — | — |
| 2019-07-24 | $6.27 | $8.01 | 596,518 | — | — |
| 2019-07-23 | $6.24 | $7.97 | 761,795 | — | — |
| 2019-07-22 | $6.25 | $7.98 | 400,339 | — | — |
| 2019-07-19 | $6.24 | $7.97 | 423,818 | — | — |
| 2019-07-18 | $6.34 | $8.09 | 421,962 | — | — |
| 2019-07-17 | $6.22 | $7.94 | 401,174 | — | — |
| 2019-07-16 | $6.23 | $7.95 | 488,963 | — | — |
| 2019-07-15 | $6.27 | $8.01 | 814,506 | — | — |
| 2019-07-12 | $6.33 | $8.08 | 382,986 | — | — |
| 2019-07-11 | $6.29 | $8.03 | 533,786 | — | — |
| 2019-07-10 | $6.24 | $7.97 | 561,718 | — | — |
| 2019-07-09 | $6.24 | $7.97 | 449,709 | — | — |
| 2019-07-08 | $6.19 | $7.90 | 636,330 | — | — |
| 2019-07-05 | $6.22 | $7.94 | 505,946 | — | — |
| 2019-07-03 | $6.17 | $7.88 | 289,165 | — | — |
| 2019-07-02 | $6.13 | $7.83 | 508,822 | — | — |
| 2019-07-01 | $6.16 | $7.87 | 481,818 | — | — |
| 2019-06-28 | $6.12 | $7.81 | 441,450 | — | — |
| 2019-06-27 | $6.09 | $7.77 | 981,267 | — | — |
| 2019-06-26 | $6.06 | $7.73 | 565,059 | — | — |
| 2019-06-25 | $5.97 | $7.62 | 575,267 | — | — |
| 2019-06-24 | $5.97 | $7.62 | 471,702 | — | — |
| 2019-06-21 | $5.99 | $7.65 | 2,525,830 | — | — |
| 2019-06-20 | $6.07 | $7.75 | 699,155 | — | — |
| 2019-06-19 | $6.08 | $7.76 | 1,007,530 | — | — |
| 2019-06-18 | $5.92 | $7.55 | 946,560 | — | — |
| 2019-06-17 | $5.89 | $7.53 | 767,827 | — | — |
| 2019-06-14 | $5.84 | $7.46 | 497,315 | — | — |
| 2019-06-13 | $5.95 | $7.59 | 497,408 | — | — |
| 2019-06-12 | $5.91 | $7.54 | 705,837 | — | — |
| 2019-06-11 | $6.02 | $7.69 | 582,784 | — | — |
| 2019-06-10 | $6.00 | $7.66 | 720,406 | — | — |
| 2019-06-07 | $5.97 | $7.62 | 518,566 | — | — |
| 2019-06-06 | $5.95 | $7.59 | 520,701 | — | — |
| 2019-06-05 | $5.97 | $7.62 | 462,144 | — | — |
| 2019-06-04 | $6.11 | $7.80 | 587,888 | — | — |
| 2019-06-03 | $5.88 | $7.51 | 515,690 | — | — |
| 2019-05-31 | $5.89 | $7.53 | 401,174 | — | — |
| 2019-05-30 | $5.97 | $7.62 | 629,926 | — | — |
| 2019-05-29 | $5.98 | $7.64 | 687,277 | — | — |
| 2019-05-28 | $5.98 | $7.64 | 528,774 | — | — |
| 2019-05-24 | $6.08 | $7.76 | 452,307 | — | — |
| 2019-05-23 | $6.05 | $7.72 | 841,232 | — | — |
| 2019-05-22 | $6.01 | $7.68 | 656,931 | — | — |
| 2019-05-21 | $6.27 | $8.01 | 835,850 | — | — |
| 2019-05-20 | $6.19 | $7.90 | 704,352 | — | — |
| 2019-05-17 | $6.33 | $8.08 | 1,454,640 | — | — |
| 2019-05-16 | $6.50 | $8.30 | 704,816 | — | — |
| 2019-05-15 | $6.45 | $8.24 | 500,934 | — | — |
| 2019-05-14 | $6.50 | $8.30 | 606,448 | — | — |
| 2019-05-13 | $6.38 | $8.14 | 700,269 | — | — |
| 2019-05-10 | $6.67 | $8.52 | 488,592 | — | — |
| 2019-05-09 | $6.65 | $8.49 | 535,363 | — | — |
| 2019-05-08 | $6.69 | $8.54 | 594,848 | — | — |
| 2019-05-07 | $6.69 | $8.54 | 706,115 | — | — |
| 2019-05-06 | $6.77 | $8.64 | 496,666 | — | — |
| 2019-05-03 | $6.86 | $8.76 | 548,448 | — | — |
| 2019-05-02 | $6.77 | $8.64 | 791,491 | — | — |
| 2019-05-01 | $6.78 | $8.65 | 739,894 | — | — |
| 2019-04-30 | $6.89 | $8.79 | 614,522 | — | — |
| 2019-04-29 | $6.85 | $8.75 | 954,448 | — | — |
| 2019-04-26 | $6.85 | $8.75 | 1,109,331 | — | — |
| 2019-04-25 | $7.06 | $9.01 | 812,835 | — | — |
| 2019-04-24 | $7.25 | $9.26 | 667,789 | — | — |
| 2019-04-23 | $7.38 | $9.42 | 516,896 | — | — |
| 2019-04-22 | $7.45 | $9.51 | 214,090 | — | — |
| 2019-04-18 | $7.44 | $9.49 | 461,587 | — | — |
| 2019-04-17 | $7.58 | $9.67 | 729,037 | — | — |
| 2019-04-16 | $7.54 | $9.63 | 808,288 | — | — |
| 2019-04-15 | $7.52 | $9.60 | 310,787 | — | — |
| 2019-04-12 | $7.48 | $9.55 | 599,766 | — | — |
| 2019-04-11 | $7.38 | $9.42 | 597,818 | — | — |
| 2019-04-10 | $7.28 | $9.30 | 628,256 | — | — |
| 2019-04-09 | $7.25 | $9.26 | 529,053 | — | — |
| 2019-04-08 | $7.23 | $9.23 | 382,150 | — | — |
| 2019-04-05 | $7.18 | $9.16 | 889,581 | — | — |
| 2019-04-04 | $7.28 | $9.30 | 752,515 | — | — |
| 2019-04-03 | $7.33 | $9.36 | 735,904 | — | — |
| 2019-04-02 | $7.18 | $9.16 | 1,057,549 | — | — |
| 2019-04-01 | $7.16 | $9.13 | 1,127,984 | — | — |
| 2019-03-29 | $7.03 | $8.97 | 1,017,645 | — | — |
| 2019-03-28 | $7.09 | $9.05 | 734,419 | — | — |
| 2019-03-27 | $7.28 | $9.30 | 701,104 | — | — |
| 2019-03-26 | $7.16 | $9.13 | 572,576 | — | — |
| 2019-03-25 | $7.13 | $9.11 | 730,986 | — | — |
| 2019-03-22 | $7.12 | $9.09 | 1,388,752 | — | — |
| 2019-03-21 | $7.13 | $9.11 | 1,156,566 | — | — |
| 2019-03-20 | $7.60 | $9.30 | 1,156,010 | — | — |
| 2019-03-19 | $7.79 | $9.54 | 790,842 | — | — |
| 2019-03-18 | $7.80 | $9.55 | 631,504 | — | — |
| 2019-03-15 | $7.79 | $9.54 | 538,518 | — | — |
| 2019-03-14 | $7.69 | $9.42 | 610,531 | — | — |
| 2019-03-13 | $7.61 | $9.32 | 674,563 | — | — |
| 2019-03-12 | $7.42 | $9.09 | 881,971 | — | — |
| 2019-03-11 | $7.37 | $9.03 | 965,398 | — | — |
| 2019-03-08 | $7.32 | $8.96 | 472,166 | — | — |
| 2019-03-07 | $7.40 | $9.07 | 955,283 | — | — |
| 2019-03-06 | $7.48 | $9.16 | 470,589 | — | — |
| 2019-03-05 | $7.48 | $9.16 | 841,603 | — | — |
| 2019-03-04 | $7.61 | $9.32 | 681,802 | — | — |
| 2019-03-01 | $7.55 | $9.25 | 673,450 | — | — |
| 2019-02-28 | $7.66 | $9.38 | 730,800 | — | — |
| 2019-02-27 | $7.64 | $9.36 | 760,403 | — | — |
| 2019-02-26 | $7.50 | $9.18 | 916,400 | — | — |
| 2019-02-25 | $7.36 | $9.01 | 493,418 | — | — |
| 2019-02-22 | $7.24 | $8.87 | 549,098 | — | — |
| 2019-02-21 | $7.24 | $8.87 | 966,883 | — | — |
| 2019-02-20 | $7.33 | $8.97 | 1,066,922 | — | — |
| 2019-02-19 | $7.28 | $8.92 | 794,275 | — | — |
| 2019-02-15 | $6.99 | $8.56 | 1,147,286 | — | — |
| 2019-02-14 | $6.77 | $8.29 | 670,387 | — | — |
| 2019-02-13 | $6.77 | $8.29 | 521,907 | — | — |
| 2019-02-12 | $6.76 | $8.27 | 436,624 | — | — |
| 2019-02-11 | $6.65 | $8.14 | 735,254 | — | — |
| 2019-02-08 | $6.76 | $8.27 | 661,850 | — | — |
| 2019-02-07 | $6.77 | $8.29 | 2,279,632 | — | — |
| 2019-02-06 | $7.05 | $8.63 | 617,306 | — | — |
| 2019-02-05 | $6.99 | $8.56 | 526,547 | — | — |
| 2019-02-04 | $6.97 | $8.54 | 868,051 | — | — |
| 2019-02-01 | $6.93 | $8.48 | 715,302 | — | — |
| 2019-01-31 | $6.93 | $8.48 | 666,490 | — | — |
| 2019-01-30 | $6.94 | $8.50 | 640,042 | — | — |
| 2019-01-29 | $6.80 | $8.33 | 1,133,645 | — | — |
| 2019-01-28 | $6.92 | $8.47 | 614,893 | — | — |
| 2019-01-25 | $7.00 | $8.58 | 588,909 | — | — |
| 2019-01-24 | $6.90 | $8.45 | 448,317 | — | — |
| 2019-01-23 | $6.82 | $8.35 | 630,112 | — | — |
| 2019-01-22 | $6.79 | $8.31 | 873,434 | — | — |
| 2019-01-18 | $6.95 | $8.51 | 968,182 | — | — |
| 2019-01-17 | $6.76 | $8.27 | 1,672,442 | — | — |
| 2019-01-16 | $6.58 | $8.06 | 761,888 | — | — |
| 2019-01-15 | $6.50 | $7.96 | 1,378,822 | — | — |
| 2019-01-14 | $6.56 | $8.04 | 1,316,832 | — | — |
| 2019-01-11 | $6.39 | $7.82 | 1,201,018 | — | — |
| 2019-01-10 | $6.25 | $7.65 | 1,247,974 | — | — |
| 2019-01-09 | $6.20 | $7.59 | 3,810,461 | — | — |
| 2019-01-08 | $6.27 | $7.68 | 756,042 | — | — |
| 2019-01-07 | $6.21 | $7.60 | 716,323 | — | — |
| 2019-01-04 | $6.12 | $7.50 | 705,651 | — | — |
| 2019-01-03 | $5.83 | $7.14 | 846,707 | — | — |
| 2019-01-02 | $5.94 | $7.27 | 1,166,589 | — | — |