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
- 2005-04-06 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 | $2.07 | $2.33 | 161,500 | — | — |
| 2019-12-30 | $2.06 | $2.32 | 175,700 | — | — |
| 2019-12-27 | $2.21 | $2.49 | 141,700 | — | — |
| 2019-12-26 | $2.27 | $2.56 | 107,400 | — | — |
| 2019-12-24 | $2.18 | $2.46 | 68,300 | — | — |
| 2019-12-23 | $2.13 | $2.40 | 290,400 | — | — |
| 2019-12-20 | $2.03 | $2.29 | 214,800 | — | — |
| 2019-12-19 | $2.07 | $2.33 | 188,700 | — | — |
| 2019-12-18 | $2.09 | $2.36 | 442,000 | — | — |
| 2019-12-17 | $2.26 | $2.55 | 1,448,100 | — | — |
| 2019-12-16 | $2.13 | $2.40 | 413,800 | — | — |
| 2019-12-13 | $1.93 | $2.18 | 96,700 | — | — |
| 2019-12-12 | $1.91 | $2.15 | 114,200 | — | — |
| 2019-12-11 | $1.91 | $2.15 | 150,000 | — | — |
| 2019-12-10 | $1.92 | $2.16 | 169,700 | — | — |
| 2019-12-09 | $1.89 | $2.13 | 116,700 | — | — |
| 2019-12-06 | $1.82 | $2.05 | 261,200 | — | — |
| 2019-12-05 | $1.92 | $2.16 | 108,200 | — | — |
| 2019-12-04 | $1.90 | $2.14 | 109,800 | — | — |
| 2019-12-03 | $1.88 | $2.12 | 172,500 | — | — |
| 2019-12-02 | $1.86 | $2.10 | 163,100 | — | — |
| 2019-11-29 | $1.94 | $2.19 | 75,500 | — | — |
| 2019-11-27 | $1.98 | $2.23 | 72,500 | — | — |
| 2019-11-26 | $2.03 | $2.29 | 911,500 | — | — |
| 2019-11-25 | $2.08 | $2.35 | 100,800 | — | — |
| 2019-11-22 | $2.10 | $2.37 | 82,800 | — | — |
| 2019-11-21 | $2.28 | $2.57 | 466,800 | — | — |
| 2019-11-20 | $1.96 | $2.21 | 223,100 | — | — |
| 2019-11-19 | $2.14 | $2.41 | 95,500 | — | — |
| 2019-11-18 | $2.15 | $2.42 | 123,100 | — | — |
| 2019-11-15 | $2.25 | $2.54 | 151,700 | — | — |
| 2019-11-14 | $2.31 | $2.60 | 94,100 | — | — |
| 2019-11-13 | $2.42 | $2.73 | 205,000 | — | — |
| 2019-11-12 | $2.63 | $2.97 | 107,600 | — | — |
| 2019-11-11 | $2.67 | $3.01 | 113,700 | — | — |
| 2019-11-08 | $2.67 | $3.01 | 197,000 | — | — |
| 2019-11-07 | $2.85 | $3.21 | 186,900 | — | — |
| 2019-11-06 | $2.93 | $3.30 | 146,800 | — | — |
| 2019-11-05 | $3.13 | $3.53 | 78,000 | — | — |
| 2019-11-04 | $3.15 | $3.55 | 124,900 | — | — |
| 2019-11-01 | $3.19 | $3.60 | 208,300 | — | — |
| 2019-10-31 | $3.34 | $3.77 | 206,600 | — | — |
| 2019-10-30 | $4.18 | $4.71 | 30,800 | — | — |
| 2019-10-29 | $4.20 | $4.74 | 17,800 | — | — |
| 2019-10-28 | $4.21 | $4.75 | 22,400 | — | — |
| 2019-10-25 | $4.24 | $4.78 | 24,900 | — | — |
| 2019-10-24 | $4.36 | $4.92 | 51,000 | — | — |
| 2019-10-23 | $4.56 | $5.14 | 20,200 | — | — |
| 2019-10-22 | $4.68 | $5.28 | 15,600 | — | — |
| 2019-10-21 | $4.73 | $5.33 | 66,700 | — | — |
| 2019-10-18 | $4.75 | $5.36 | 25,800 | — | — |
| 2019-10-17 | $4.67 | $5.27 | 76,800 | — | — |
| 2019-10-16 | $4.52 | $5.10 | 19,100 | — | — |
| 2019-10-15 | $4.37 | $4.93 | 54,200 | — | — |
| 2019-10-14 | $4.40 | $4.96 | 21,200 | — | — |
| 2019-10-11 | $4.29 | $4.84 | 70,300 | — | — |
| 2019-10-10 | $4.27 | $4.81 | 140,200 | — | — |
| 2019-10-09 | $4.13 | $4.66 | 19,800 | — | — |
| 2019-10-08 | $4.18 | $4.71 | 20,600 | — | — |
| 2019-10-07 | $4.35 | $4.90 | 23,500 | — | — |
| 2019-10-04 | $4.58 | $5.16 | 62,100 | — | — |
| 2019-10-03 | $4.65 | $5.24 | 46,200 | — | — |
| 2019-10-02 | $4.45 | $5.02 | 70,300 | — | — |
| 2019-10-01 | $4.64 | $5.23 | 21,700 | — | — |
| 2019-09-30 | $4.85 | $5.47 | 87,800 | — | — |
| 2019-09-27 | $4.85 | $5.47 | 53,900 | — | — |
| 2019-09-26 | $4.76 | $5.37 | 25,000 | — | — |
| 2019-09-25 | $4.71 | $5.31 | 29,200 | — | — |
| 2019-09-24 | $4.68 | $5.28 | 70,400 | — | — |
| 2019-09-23 | $4.98 | $5.62 | 56,600 | — | — |
| 2019-09-20 | $5.10 | $5.75 | 88,700 | — | — |
| 2019-09-19 | $5.13 | $5.78 | 22,500 | — | — |
| 2019-09-18 | $5.17 | $5.83 | 64,000 | — | — |
| 2019-09-17 | $5.15 | $5.81 | 113,300 | — | — |
| 2019-09-16 | $5.46 | $6.16 | 68,500 | — | — |
| 2019-09-13 | $5.57 | $6.28 | 55,700 | — | — |
| 2019-09-12 | $5.55 | $6.26 | 136,500 | — | — |
| 2019-09-11 | $5.53 | $6.24 | 42,400 | — | — |
| 2019-09-10 | $5.25 | $5.92 | 135,300 | — | — |
| 2019-09-09 | $4.55 | $5.13 | 46,000 | — | — |
| 2019-09-06 | $4.44 | $5.01 | 39,100 | — | — |
| 2019-09-05 | $4.32 | $4.87 | 64,000 | — | — |
| 2019-09-04 | $4.25 | $4.79 | 59,800 | — | — |
| 2019-09-03 | $4.16 | $4.69 | 42,600 | — | — |
| 2019-08-30 | $4.18 | $4.71 | 38,900 | — | — |
| 2019-08-29 | $4.18 | $4.71 | 85,700 | — | — |
| 2019-08-28 | $3.99 | $4.50 | 54,500 | — | — |
| 2019-08-27 | $3.85 | $4.34 | 91,900 | — | — |
| 2019-08-26 | $3.87 | $4.36 | 90,800 | — | — |
| 2019-08-23 | $4.07 | $4.59 | 66,400 | — | — |
| 2019-08-22 | $4.26 | $4.80 | 54,800 | — | — |
| 2019-08-21 | $4.24 | $4.78 | 63,300 | — | — |
| 2019-08-20 | $4.17 | $4.70 | 21,800 | — | — |
| 2019-08-19 | $4.11 | $4.63 | 129,200 | — | — |
| 2019-08-16 | $4.15 | $4.68 | 86,500 | — | — |
| 2019-08-15 | $3.98 | $4.49 | 94,200 | — | — |
| 2019-08-14 | $4.16 | $4.69 | 120,400 | — | — |
| 2019-08-13 | $4.44 | $5.01 | 71,000 | — | — |
| 2019-08-12 | $4.59 | $5.18 | 47,300 | — | — |
| 2019-08-09 | $4.78 | $5.39 | 194,300 | — | — |
| 2019-08-08 | $4.77 | $5.38 | 58,700 | — | — |
| 2019-08-07 | $4.77 | $5.38 | 55,200 | — | — |
| 2019-08-06 | $4.85 | $5.47 | 139,300 | — | — |
| 2019-08-05 | $4.96 | $5.59 | 92,800 | — | — |
| 2019-08-02 | $5.13 | $5.78 | 65,000 | — | — |
| 2019-08-01 | $5.46 | $6.16 | 247,500 | — | — |
| 2019-07-31 | $5.47 | $6.17 | 53,900 | — | — |
| 2019-07-30 | $5.55 | $6.26 | 62,200 | — | — |
| 2019-07-29 | $5.43 | $6.12 | 88,700 | — | — |
| 2019-07-26 | $5.34 | $6.02 | 73,700 | — | — |
| 2019-07-25 | $5.42 | $6.11 | 114,000 | — | — |
| 2019-07-24 | $5.50 | $6.20 | 57,600 | — | — |
| 2019-07-23 | $5.48 | $6.18 | 30,400 | — | — |
| 2019-07-22 | $5.40 | $6.09 | 81,800 | — | — |
| 2019-07-19 | $5.41 | $6.10 | 98,000 | — | — |
| 2019-07-18 | $5.35 | $6.03 | 219,200 | — | — |
| 2019-07-17 | $5.72 | $6.45 | 33,800 | — | — |
| 2019-07-16 | $5.94 | $6.70 | 45,900 | — | — |
| 2019-07-15 | $5.78 | $6.52 | 47,100 | — | — |
| 2019-07-12 | $5.78 | $6.52 | 75,400 | — | — |
| 2019-07-11 | $5.79 | $6.53 | 124,700 | — | — |
| 2019-07-10 | $5.64 | $6.36 | 166,800 | — | — |
| 2019-07-09 | $5.85 | $6.60 | 59,000 | — | — |
| 2019-07-08 | $5.93 | $6.69 | 110,600 | — | — |
| 2019-07-05 | $5.91 | $6.66 | 60,500 | — | — |
| 2019-07-03 | $5.90 | $6.65 | 40,000 | — | — |
| 2019-07-02 | $5.97 | $6.73 | 138,500 | — | — |
| 2019-07-01 | $6.07 | $6.84 | 191,400 | — | — |
| 2019-06-28 | $5.87 | $6.62 | 1,953,300 | — | — |
| 2019-06-27 | $5.69 | $6.42 | 232,000 | — | — |
| 2019-06-26 | $5.65 | $6.37 | 243,100 | — | — |
| 2019-06-25 | $6.00 | $6.77 | 64,400 | — | — |
| 2019-06-24 | $6.00 | $6.77 | 115,600 | — | — |
| 2019-06-21 | $6.04 | $6.81 | 125,800 | — | — |
| 2019-06-20 | $6.13 | $6.91 | 74,200 | — | — |
| 2019-06-19 | $6.05 | $6.82 | 61,200 | — | — |
| 2019-06-18 | $6.14 | $6.92 | 80,500 | — | — |
| 2019-06-17 | $6.01 | $6.78 | 134,900 | — | — |
| 2019-06-14 | $6.06 | $6.83 | 56,800 | — | — |
| 2019-06-13 | $6.19 | $6.98 | 77,800 | — | — |
| 2019-06-12 | $6.14 | $6.92 | 87,800 | — | — |
| 2019-06-11 | $6.29 | $7.09 | 110,500 | — | — |
| 2019-06-10 | $6.30 | $7.10 | 146,400 | — | — |
| 2019-06-07 | $6.16 | $6.95 | 89,900 | — | — |
| 2019-06-06 | $6.28 | $7.08 | 84,600 | — | — |
| 2019-06-05 | $6.25 | $7.05 | 95,500 | — | — |
| 2019-06-04 | $6.31 | $7.11 | 112,300 | — | — |
| 2019-06-03 | $6.21 | $7.00 | 113,200 | — | — |
| 2019-05-31 | $6.03 | $6.80 | 126,800 | — | — |
| 2019-05-30 | $6.08 | $6.86 | 48,700 | — | — |
| 2019-05-29 | $6.18 | $6.97 | 114,900 | — | — |
| 2019-05-28 | $6.08 | $6.86 | 47,800 | — | — |
| 2019-05-24 | $6.09 | $6.87 | 62,600 | — | — |
| 2019-05-23 | $6.09 | $6.87 | 118,900 | — | — |
| 2019-05-22 | $6.25 | $7.05 | 52,000 | — | — |
| 2019-05-21 | $6.12 | $6.90 | 112,800 | — | — |
| 2019-05-20 | $6.14 | $6.92 | 74,500 | — | — |
| 2019-05-17 | $6.16 | $6.95 | 116,200 | — | — |
| 2019-05-16 | $6.31 | $7.11 | 118,300 | — | — |
| 2019-05-15 | $6.37 | $7.18 | 59,700 | — | — |
| 2019-05-14 | $6.34 | $7.15 | 98,800 | — | — |
| 2019-05-13 | $6.39 | $7.20 | 83,300 | — | — |
| 2019-05-10 | $6.46 | $7.28 | 69,100 | — | — |
| 2019-05-09 | $6.37 | $7.18 | 106,000 | — | — |
| 2019-05-08 | $6.12 | $6.90 | 148,700 | — | — |
| 2019-05-07 | $6.31 | $7.11 | 125,500 | — | — |
| 2019-05-06 | $6.56 | $7.40 | 95,000 | — | — |
| 2019-05-03 | $6.76 | $7.62 | 82,700 | — | — |
| 2019-05-02 | $6.63 | $7.48 | 183,300 | — | — |
| 2019-05-01 | $7.12 | $8.03 | 76,000 | — | — |
| 2019-04-30 | $6.92 | $7.80 | 98,400 | — | — |
| 2019-04-29 | $7.16 | $8.07 | 95,300 | — | — |
| 2019-04-26 | $7.12 | $8.03 | 83,100 | — | — |
| 2019-04-25 | $6.92 | $7.80 | 143,600 | — | — |
| 2019-04-24 | $7.51 | $8.47 | 113,500 | — | — |
| 2019-04-23 | $7.59 | $8.56 | 103,400 | — | — |
| 2019-04-22 | $7.43 | $8.38 | 53,700 | — | — |
| 2019-04-18 | $7.40 | $8.34 | 151,600 | — | — |
| 2019-04-17 | $7.19 | $8.11 | 89,400 | — | — |
| 2019-04-16 | $7.02 | $7.92 | 41,400 | — | — |
| 2019-04-15 | $6.91 | $7.79 | 101,600 | — | — |
| 2019-04-12 | $7.14 | $8.05 | 56,600 | — | — |
| 2019-04-11 | $7.14 | $8.05 | 75,400 | — | — |
| 2019-04-10 | $7.00 | $7.89 | 94,900 | — | — |
| 2019-04-09 | $6.75 | $7.61 | 74,000 | — | — |
| 2019-04-08 | $6.71 | $7.57 | 64,700 | — | — |
| 2019-04-05 | $6.68 | $7.53 | 58,700 | — | — |
| 2019-04-04 | $6.46 | $7.28 | 70,500 | — | — |
| 2019-04-03 | $6.32 | $7.13 | 90,100 | — | — |
| 2019-04-02 | $6.31 | $7.11 | 78,100 | — | — |
| 2019-04-01 | $6.24 | $7.04 | 76,900 | — | — |
| 2019-03-29 | $6.16 | $6.95 | 86,700 | — | — |
| 2019-03-28 | $6.17 | $6.96 | 57,700 | — | — |
| 2019-03-27 | $6.30 | $7.10 | 60,700 | — | — |
| 2019-03-26 | $6.28 | $7.08 | 71,000 | — | — |
| 2019-03-25 | $6.38 | $7.19 | 167,400 | — | — |
| 2019-03-22 | $6.41 | $7.23 | 164,500 | — | — |
| 2019-03-21 | $6.90 | $7.78 | 67,400 | — | — |
| 2019-03-20 | $6.98 | $7.87 | 65,400 | — | — |
| 2019-03-19 | $6.95 | $7.84 | 37,600 | — | — |
| 2019-03-18 | $7.08 | $7.98 | 40,000 | — | — |
| 2019-03-15 | $7.15 | $8.06 | 146,500 | — | — |
| 2019-03-14 | $7.07 | $7.97 | 61,000 | — | — |
| 2019-03-13 | $7.24 | $8.16 | 105,600 | — | — |
| 2019-03-12 | $6.95 | $7.84 | 40,200 | — | — |
| 2019-03-11 | $6.95 | $7.84 | 61,100 | — | — |
| 2019-03-08 | $6.95 | $7.84 | 103,400 | — | — |
| 2019-03-07 | $7.15 | $8.06 | 88,900 | — | — |
| 2019-03-06 | $7.18 | $8.10 | 139,600 | — | — |
| 2019-03-05 | $7.51 | $8.47 | 126,400 | — | — |
| 2019-03-04 | $7.84 | $8.84 | 117,100 | — | — |
| 2019-03-01 | $8.01 | $9.03 | 197,100 | — | — |
| 2019-02-28 | $7.75 | $8.74 | 143,700 | — | — |
| 2019-02-27 | $7.95 | $8.96 | 181,800 | — | — |
| 2019-02-26 | $8.41 | $9.48 | 92,100 | — | — |
| 2019-02-25 | $8.39 | $9.46 | 79,400 | — | — |
| 2019-02-22 | $8.44 | $9.52 | 117,000 | — | — |
| 2019-02-21 | $8.30 | $9.36 | 109,000 | — | — |
| 2019-02-20 | $8.38 | $9.45 | 53,300 | — | — |
| 2019-02-19 | $8.23 | $9.28 | 129,000 | — | — |
| 2019-02-15 | $7.97 | $8.99 | 102,300 | — | — |
| 2019-02-14 | $7.96 | $8.98 | 41,500 | — | — |
| 2019-02-13 | $7.95 | $8.96 | 74,100 | — | — |
| 2019-02-12 | $7.81 | $8.81 | 94,800 | — | — |
| 2019-02-11 | $7.67 | $8.65 | 68,600 | — | — |
| 2019-02-08 | $7.61 | $8.58 | 72,300 | — | — |
| 2019-02-07 | $7.54 | $8.50 | 77,500 | — | — |
| 2019-02-06 | $7.74 | $8.73 | 78,900 | — | — |
| 2019-02-05 | $7.72 | $8.70 | 126,400 | — | — |
| 2019-02-04 | $7.52 | $8.48 | 58,900 | — | — |
| 2019-02-01 | $7.29 | $8.22 | 91,000 | — | — |
| 2019-01-31 | $7.12 | $8.03 | 345,700 | — | — |
| 2019-01-30 | $7.18 | $8.10 | 81,900 | — | — |
| 2019-01-29 | $7.08 | $7.98 | 162,900 | — | — |
| 2019-01-28 | $7.11 | $8.02 | 182,300 | — | — |
| 2019-01-25 | $7.16 | $8.07 | 226,400 | — | — |
| 2019-01-24 | $7.09 | $7.99 | 158,400 | — | — |
| 2019-01-23 | $7.34 | $8.28 | 92,400 | — | — |
| 2019-01-22 | $7.67 | $8.65 | 133,100 | — | — |
| 2019-01-18 | $8.20 | $9.25 | 106,300 | — | — |
| 2019-01-17 | $7.87 | $8.87 | 126,800 | — | — |
| 2019-01-16 | $7.64 | $8.61 | 73,000 | — | — |
| 2019-01-15 | $7.39 | $8.33 | 85,000 | — | — |
| 2019-01-14 | $7.45 | $8.40 | 66,000 | — | — |
| 2019-01-11 | $7.51 | $8.47 | 68,000 | — | — |
| 2019-01-10 | $7.47 | $8.42 | 58,800 | — | — |
| 2019-01-09 | $7.46 | $8.41 | 122,400 | — | — |
| 2019-01-08 | $7.59 | $8.56 | 158,900 | — | — |
| 2019-01-07 | $7.05 | $7.95 | 106,300 | — | — |
| 2019-01-04 | $6.96 | $7.85 | 102,000 | — | — |
| 2019-01-03 | $6.70 | $7.55 | 236,700 | — | — |
| 2019-01-02 | $7.21 | $8.13 | 177,800 | — | — |