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
- 2010-10-29 to 2026-09-03
- 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 | $6.54 | $6.54 | 555,500 | — | — |
| 2019-12-30 | $6.59 | $6.59 | 746,700 | — | — |
| 2019-12-27 | $6.51 | $6.51 | 737,400 | — | — |
| 2019-12-26 | $6.56 | $6.56 | 657,700 | — | — |
| 2019-12-24 | $6.50 | $6.50 | 429,900 | — | — |
| 2019-12-23 | $6.37 | $6.37 | 1,092,100 | — | — |
| 2019-12-20 | $6.28 | $6.28 | 311,500 | — | — |
| 2019-12-19 | $6.24 | $6.24 | 308,500 | — | — |
| 2019-12-18 | $6.22 | $6.22 | 458,500 | — | — |
| 2019-12-17 | $6.21 | $6.21 | 339,300 | — | — |
| 2019-12-16 | $6.22 | $6.22 | 494,000 | — | — |
| 2019-12-13 | $6.19 | $6.19 | 446,800 | — | — |
| 2019-12-12 | $6.19 | $6.19 | 508,700 | — | — |
| 2019-12-11 | $6.19 | $6.19 | 504,900 | — | — |
| 2019-12-10 | $6.11 | $6.11 | 191,100 | — | — |
| 2019-12-09 | $6.08 | $6.08 | 409,900 | — | — |
| 2019-12-06 | $6.08 | $6.08 | 623,600 | — | — |
| 2019-12-05 | $6.22 | $6.22 | 316,500 | — | — |
| 2019-12-04 | $6.17 | $6.17 | 515,400 | — | — |
| 2019-12-03 | $6.29 | $6.29 | 477,400 | — | — |
| 2019-12-02 | $6.19 | $6.19 | 438,900 | — | — |
| 2019-11-29 | $6.24 | $6.24 | 208,900 | — | — |
| 2019-11-27 | $6.21 | $6.21 | 239,200 | — | — |
| 2019-11-26 | $6.25 | $6.25 | 339,800 | — | — |
| 2019-11-25 | $6.17 | $6.17 | 295,000 | — | — |
| 2019-11-22 | $6.24 | $6.24 | 317,200 | — | — |
| 2019-11-21 | $6.26 | $6.26 | 251,900 | — | — |
| 2019-11-20 | $6.29 | $6.29 | 327,500 | — | — |
| 2019-11-19 | $6.28 | $6.28 | 375,000 | — | — |
| 2019-11-18 | $6.25 | $6.25 | 348,300 | — | — |
| 2019-11-15 | $6.20 | $6.20 | 405,200 | — | — |
| 2019-11-14 | $6.24 | $6.24 | 599,300 | — | — |
| 2019-11-13 | $6.23 | $6.23 | 560,600 | — | — |
| 2019-11-12 | $6.16 | $6.16 | 493,300 | — | — |
| 2019-11-11 | $6.16 | $6.16 | 618,000 | — | — |
| 2019-11-08 | $6.17 | $6.17 | 759,900 | — | — |
| 2019-11-07 | $6.26 | $6.26 | 2,078,700 | — | — |
| 2019-11-06 | $6.42 | $6.42 | 2,352,700 | — | — |
| 2019-11-05 | $6.46 | $6.46 | 1,067,400 | — | — |
| 2019-11-04 | $6.62 | $6.62 | 362,600 | — | — |
| 2019-11-01 | $6.63 | $6.63 | 399,000 | — | — |
| 2019-10-31 | $6.64 | $6.64 | 900,700 | — | — |
| 2019-10-30 | $6.55 | $6.55 | 1,294,600 | — | — |
| 2019-10-29 | $6.50 | $6.50 | 393,200 | — | — |
| 2019-10-28 | $6.50 | $6.50 | 571,900 | — | — |
| 2019-10-25 | $6.60 | $6.60 | 1,768,000 | — | — |
| 2019-10-24 | $6.54 | $6.54 | 537,700 | — | — |
| 2019-10-23 | $6.45 | $6.45 | 568,100 | — | — |
| 2019-10-22 | $6.42 | $6.42 | 452,800 | — | — |
| 2019-10-21 | $6.41 | $6.41 | 599,500 | — | — |
| 2019-10-18 | $6.43 | $6.43 | 120,500 | — | — |
| 2019-10-17 | $6.44 | $6.44 | 639,100 | — | — |
| 2019-10-16 | $6.37 | $6.37 | 477,000 | — | — |
| 2019-10-15 | $6.38 | $6.38 | 428,600 | — | — |
| 2019-10-14 | $6.47 | $6.47 | 180,400 | — | — |
| 2019-10-11 | $6.42 | $6.42 | 725,500 | — | — |
| 2019-10-10 | $6.43 | $6.43 | 441,100 | — | — |
| 2019-10-09 | $6.51 | $6.51 | 402,800 | — | — |
| 2019-10-08 | $6.50 | $6.50 | 680,200 | — | — |
| 2019-10-07 | $6.39 | $6.39 | 403,800 | — | — |
| 2019-10-04 | $6.43 | $6.43 | 654,300 | — | — |
| 2019-10-03 | $6.44 | $6.44 | 728,300 | — | — |
| 2019-10-02 | $6.42 | $6.42 | 1,705,500 | — | — |
| 2019-10-01 | $6.33 | $6.33 | 611,200 | — | — |
| 2019-09-30 | $6.24 | $6.24 | 1,028,000 | — | — |
| 2019-09-27 | $6.43 | $6.43 | 689,800 | — | — |
| 2019-09-26 | $6.56 | $6.56 | 467,600 | — | — |
| 2019-09-25 | $6.56 | $6.56 | 1,518,400 | — | — |
| 2019-09-24 | $6.81 | $6.81 | 1,557,000 | — | — |
| 2019-09-23 | $6.77 | $6.77 | 1,980,900 | — | — |
| 2019-09-20 | $6.57 | $6.57 | 312,000 | — | — |
| 2019-09-19 | $6.51 | $6.51 | 442,600 | — | — |
| 2019-09-18 | $6.50 | $6.50 | 819,100 | — | — |
| 2019-09-17 | $6.61 | $6.61 | 1,137,900 | — | — |
| 2019-09-16 | $6.53 | $6.53 | 1,314,200 | — | — |
| 2019-09-13 | $6.39 | $6.39 | 1,756,400 | — | — |
| 2019-09-12 | $6.63 | $6.63 | 991,200 | — | — |
| 2019-09-11 | $6.65 | $6.65 | 646,000 | — | — |
| 2019-09-10 | $6.61 | $6.61 | 947,700 | — | — |
| 2019-09-09 | $6.58 | $6.58 | 1,145,500 | — | — |
| 2019-09-06 | $6.61 | $6.61 | 1,665,000 | — | — |
| 2019-09-05 | $6.81 | $6.81 | 1,711,300 | — | — |
| 2019-09-04 | $7.19 | $7.19 | 1,173,600 | — | — |
| 2019-09-03 | $6.99 | $6.99 | 3,925,000 | — | — |
| 2019-08-30 | $6.80 | $6.80 | 1,492,200 | — | — |
| 2019-08-29 | $6.72 | $6.72 | 1,469,700 | — | — |
| 2019-08-28 | $6.72 | $6.72 | 1,312,300 | — | — |
| 2019-08-27 | $6.66 | $6.66 | 2,828,000 | — | — |
| 2019-08-26 | $6.50 | $6.50 | 927,500 | — | — |
| 2019-08-23 | $6.41 | $6.41 | 1,587,600 | — | — |
| 2019-08-22 | $6.30 | $6.30 | 475,300 | — | — |
| 2019-08-21 | $6.37 | $6.37 | 559,700 | — | — |
| 2019-08-20 | $6.35 | $6.35 | 986,900 | — | — |
| 2019-08-19 | $6.27 | $6.27 | 680,300 | — | — |
| 2019-08-16 | $6.37 | $6.37 | 683,500 | — | — |
| 2019-08-15 | $6.40 | $6.40 | 585,000 | — | — |
| 2019-08-14 | $6.38 | $6.38 | 1,269,800 | — | — |
| 2019-08-13 | $6.31 | $6.31 | 1,102,200 | — | — |
| 2019-08-12 | $6.33 | $6.33 | 796,700 | — | — |
| 2019-08-09 | $6.27 | $6.27 | 533,600 | — | — |
| 2019-08-08 | $6.26 | $6.26 | 589,900 | — | — |
| 2019-08-07 | $6.24 | $6.24 | 2,394,300 | — | — |
| 2019-08-06 | $6.13 | $6.13 | 574,500 | — | — |
| 2019-08-05 | $6.08 | $6.08 | 1,787,700 | — | — |
| 2019-08-02 | $6.08 | $6.08 | 493,600 | — | — |
| 2019-08-01 | $6.10 | $6.10 | 769,000 | — | — |
| 2019-07-31 | $6.08 | $6.08 | 1,063,800 | — | — |
| 2019-07-30 | $6.18 | $6.18 | 1,272,600 | — | — |
| 2019-07-29 | $6.13 | $6.13 | 426,300 | — | — |
| 2019-07-26 | $6.05 | $6.05 | 703,300 | — | — |
| 2019-07-25 | $6.07 | $6.07 | 405,700 | — | — |
| 2019-07-24 | $6.11 | $6.11 | 664,300 | — | — |
| 2019-07-23 | $6.03 | $6.03 | 726,800 | — | — |
| 2019-07-22 | $6.07 | $6.07 | 1,140,400 | — | — |
| 2019-07-19 | $5.97 | $5.97 | 810,100 | — | — |
| 2019-07-18 | $6.00 | $6.00 | 2,209,500 | — | — |
| 2019-07-17 | $5.93 | $5.93 | 1,143,300 | — | — |
| 2019-07-16 | $5.75 | $5.75 | 866,500 | — | — |
| 2019-07-15 | $5.70 | $5.70 | 353,800 | — | — |
| 2019-07-12 | $5.65 | $5.65 | 363,600 | — | — |
| 2019-07-11 | $5.65 | $5.65 | 294,700 | — | — |
| 2019-07-10 | $5.67 | $5.67 | 531,900 | — | — |
| 2019-07-09 | $5.63 | $5.63 | 310,800 | — | — |
| 2019-07-08 | $5.60 | $5.60 | 411,300 | — | — |
| 2019-07-05 | $5.59 | $5.59 | 589,300 | — | — |
| 2019-07-03 | $5.67 | $5.67 | 276,000 | — | — |
| 2019-07-02 | $5.69 | $5.69 | 471,600 | — | — |
| 2019-07-01 | $5.63 | $5.63 | 459,200 | — | — |
| 2019-06-28 | $5.71 | $5.71 | 285,200 | — | — |
| 2019-06-27 | $5.67 | $5.67 | 379,900 | — | — |
| 2019-06-26 | $5.73 | $5.73 | 299,300 | — | — |
| 2019-06-25 | $5.72 | $5.72 | 873,200 | — | — |
| 2019-06-24 | $5.70 | $5.70 | 706,000 | — | — |
| 2019-06-21 | $5.64 | $5.64 | 463,300 | — | — |
| 2019-06-20 | $5.66 | $5.66 | 554,700 | — | — |
| 2019-06-19 | $5.56 | $5.56 | 388,500 | — | — |
| 2019-06-18 | $5.53 | $5.53 | 336,500 | — | — |
| 2019-06-17 | $5.47 | $5.47 | 210,700 | — | — |
| 2019-06-14 | $5.45 | $5.45 | 880,100 | — | — |
| 2019-06-13 | $5.47 | $5.47 | 245,500 | — | — |
| 2019-06-12 | $5.40 | $5.40 | 417,800 | — | — |
| 2019-06-11 | $5.41 | $5.41 | 212,500 | — | — |
| 2019-06-10 | $5.39 | $5.39 | 353,200 | — | — |
| 2019-06-07 | $5.48 | $5.48 | 526,100 | — | — |
| 2019-06-06 | $5.41 | $5.41 | 318,000 | — | — |
| 2019-06-05 | $5.38 | $5.38 | 692,000 | — | — |
| 2019-06-04 | $5.34 | $5.34 | 514,800 | — | — |
| 2019-06-03 | $5.32 | $5.32 | 742,200 | — | — |
| 2019-05-31 | $5.24 | $5.24 | 492,100 | — | — |
| 2019-05-30 | $5.21 | $5.21 | 403,900 | — | — |
| 2019-05-29 | $5.19 | $5.19 | 336,800 | — | — |
| 2019-05-28 | $5.15 | $5.15 | 519,000 | — | — |
| 2019-05-24 | $5.22 | $5.22 | 345,000 | — | — |
| 2019-05-23 | $5.23 | $5.23 | 337,100 | — | — |
| 2019-05-22 | $5.19 | $5.19 | 267,500 | — | — |
| 2019-05-21 | $5.18 | $5.18 | 161,800 | — | — |
| 2019-05-20 | $5.19 | $5.19 | 392,200 | — | — |
| 2019-05-17 | $5.18 | $5.18 | 424,200 | — | — |
| 2019-05-16 | $5.24 | $5.24 | 352,200 | — | — |
| 2019-05-15 | $5.30 | $5.30 | 298,500 | — | — |
| 2019-05-14 | $5.31 | $5.31 | 303,800 | — | — |
| 2019-05-13 | $5.29 | $5.29 | 426,900 | — | — |
| 2019-05-10 | $5.29 | $5.29 | 213,900 | — | — |
| 2019-05-09 | $5.29 | $5.29 | 327,700 | — | — |
| 2019-05-08 | $5.31 | $5.31 | 197,400 | — | — |
| 2019-05-07 | $5.35 | $5.35 | 274,200 | — | — |
| 2019-05-06 | $5.33 | $5.33 | 242,800 | — | — |
| 2019-05-03 | $5.34 | $5.34 | 315,600 | — | — |
| 2019-05-02 | $5.26 | $5.26 | 437,100 | — | — |
| 2019-05-01 | $5.27 | $5.27 | 443,500 | — | — |
| 2019-04-30 | $5.38 | $5.38 | 218,200 | — | — |
| 2019-04-29 | $5.38 | $5.38 | 338,100 | — | — |
| 2019-04-26 | $5.41 | $5.41 | 301,400 | — | — |
| 2019-04-25 | $5.39 | $5.39 | 273,800 | — | — |
| 2019-04-24 | $5.38 | $5.38 | 323,900 | — | — |
| 2019-04-23 | $5.35 | $5.35 | 426,200 | — | — |
| 2019-04-22 | $5.41 | $5.41 | 263,400 | — | — |
| 2019-04-18 | $5.41 | $5.41 | 1,012,700 | — | — |
| 2019-04-17 | $5.43 | $5.43 | 257,400 | — | — |
| 2019-04-16 | $5.45 | $5.45 | 318,100 | — | — |
| 2019-04-15 | $5.44 | $5.44 | 236,700 | — | — |
| 2019-04-12 | $5.45 | $5.45 | 298,000 | — | — |
| 2019-04-11 | $5.46 | $5.46 | 441,900 | — | — |
| 2019-04-10 | $5.53 | $5.53 | 183,400 | — | — |
| 2019-04-09 | $5.55 | $5.55 | 213,000 | — | — |
| 2019-04-08 | $5.56 | $5.56 | 233,600 | — | — |
| 2019-04-05 | $5.50 | $5.50 | 477,800 | — | — |
| 2019-04-04 | $5.51 | $5.51 | 553,000 | — | — |
| 2019-04-03 | $5.50 | $5.50 | 282,700 | — | — |
| 2019-04-02 | $5.52 | $5.52 | 160,400 | — | — |
| 2019-04-01 | $5.52 | $5.52 | 361,300 | — | — |
| 2019-03-29 | $5.54 | $5.54 | 138,900 | — | — |
| 2019-03-28 | $5.51 | $5.51 | 349,100 | — | — |
| 2019-03-27 | $5.58 | $5.58 | 290,200 | — | — |
| 2019-03-26 | $5.64 | $5.64 | 194,300 | — | — |
| 2019-03-25 | $5.67 | $5.67 | 350,300 | — | — |
| 2019-03-22 | $5.63 | $5.63 | 261,300 | — | — |
| 2019-03-21 | $5.64 | $5.64 | 232,000 | — | — |
| 2019-03-20 | $5.64 | $5.64 | 316,600 | — | — |
| 2019-03-19 | $5.60 | $5.60 | 196,200 | — | — |
| 2019-03-18 | $5.59 | $5.59 | 124,400 | — | — |
| 2019-03-15 | $5.59 | $5.59 | 162,600 | — | — |
| 2019-03-14 | $5.55 | $5.55 | 545,600 | — | — |
| 2019-03-13 | $5.65 | $5.65 | 1,436,100 | — | — |
| 2019-03-12 | $5.62 | $5.62 | 734,200 | — | — |
| 2019-03-11 | $5.56 | $5.56 | 417,700 | — | — |
| 2019-03-08 | $5.59 | $5.59 | 974,600 | — | — |
| 2019-03-07 | $5.47 | $5.47 | 408,400 | — | — |
| 2019-03-06 | $5.51 | $5.51 | 234,600 | — | — |
| 2019-03-05 | $5.52 | $5.52 | 199,700 | — | — |
| 2019-03-04 | $5.49 | $5.49 | 608,400 | — | — |
| 2019-03-01 | $5.55 | $5.55 | 894,900 | — | — |
| 2019-02-28 | $5.67 | $5.67 | 603,600 | — | — |
| 2019-02-27 | $5.71 | $5.71 | 385,600 | — | — |
| 2019-02-26 | $5.80 | $5.80 | 510,300 | — | — |
| 2019-02-25 | $5.77 | $5.77 | 455,700 | — | — |
| 2019-02-22 | $5.80 | $5.80 | 1,032,500 | — | — |
| 2019-02-21 | $5.76 | $5.76 | 320,400 | — | — |
| 2019-02-20 | $5.85 | $5.85 | 430,100 | — | — |
| 2019-02-19 | $5.81 | $5.81 | 655,300 | — | — |
| 2019-02-15 | $5.72 | $5.72 | 463,000 | — | — |
| 2019-02-14 | $5.66 | $5.66 | 703,200 | — | — |
| 2019-02-13 | $5.70 | $5.70 | 571,000 | — | — |
| 2019-02-12 | $5.69 | $5.69 | 884,100 | — | — |
| 2019-02-11 | $5.68 | $5.68 | 298,900 | — | — |
| 2019-02-08 | $5.72 | $5.72 | 474,300 | — | — |
| 2019-02-07 | $5.69 | $5.69 | 369,200 | — | — |
| 2019-02-06 | $5.67 | $5.67 | 266,700 | — | — |
| 2019-02-05 | $5.74 | $5.74 | 661,600 | — | — |
| 2019-02-04 | $5.74 | $5.74 | 422,100 | — | — |
| 2019-02-01 | $5.76 | $5.76 | 374,000 | — | — |
| 2019-01-31 | $5.82 | $5.82 | 435,800 | — | — |
| 2019-01-30 | $5.80 | $5.80 | 618,200 | — | — |
| 2019-01-29 | $5.72 | $5.72 | 492,600 | — | — |
| 2019-01-28 | $5.70 | $5.70 | 293,200 | — | — |
| 2019-01-25 | $5.70 | $5.70 | 798,400 | — | — |
| 2019-01-24 | $5.54 | $5.54 | 237,700 | — | — |
| 2019-01-23 | $5.55 | $5.55 | 185,100 | — | — |
| 2019-01-22 | $5.52 | $5.52 | 656,500 | — | — |
| 2019-01-18 | $5.56 | $5.56 | 235,100 | — | — |
| 2019-01-17 | $5.63 | $5.63 | 197,500 | — | — |
| 2019-01-16 | $5.63 | $5.63 | 292,400 | — | — |
| 2019-01-15 | $5.63 | $5.63 | 418,200 | — | — |
| 2019-01-14 | $5.65 | $5.65 | 154,800 | — | — |
| 2019-01-11 | $5.65 | $5.65 | 284,800 | — | — |
| 2019-01-10 | $5.63 | $5.63 | 605,900 | — | — |
| 2019-01-09 | $5.69 | $5.69 | 391,600 | — | — |
| 2019-01-08 | $5.67 | $5.67 | 370,700 | — | — |
| 2019-01-07 | $5.67 | $5.67 | 265,100 | — | — |
| 2019-01-04 | $5.67 | $5.67 | 788,600 | — | — |
| 2019-01-03 | $5.71 | $5.71 | 481,000 | — | — |
| 2019-01-02 | $5.61 | $5.61 | 521,500 | — | — |