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
- 2006-11-01 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 | $5.57 | $5.57 | 148,400 | — | — |
| 2019-12-30 | $5.52 | $5.52 | 73,800 | — | — |
| 2019-12-27 | $5.55 | $5.55 | 111,300 | — | — |
| 2019-12-26 | $5.64 | $5.64 | 160,200 | — | — |
| 2019-12-24 | $5.52 | $5.52 | 70,200 | — | — |
| 2019-12-23 | $5.46 | $5.46 | 133,600 | — | — |
| 2019-12-20 | $5.41 | $5.41 | 353,500 | — | — |
| 2019-12-19 | $5.48 | $5.48 | 250,000 | — | — |
| 2019-12-18 | $5.32 | $5.32 | 202,000 | — | — |
| 2019-12-17 | $5.46 | $5.46 | 91,000 | — | — |
| 2019-12-16 | $5.46 | $5.46 | 212,200 | — | — |
| 2019-12-13 | $5.64 | $5.64 | 248,700 | — | — |
| 2019-12-12 | $5.81 | $5.81 | 292,000 | — | — |
| 2019-12-11 | $5.51 | $5.51 | 258,200 | — | — |
| 2019-12-10 | $5.37 | $5.37 | 177,900 | — | — |
| 2019-12-09 | $5.60 | $5.60 | 252,100 | — | — |
| 2019-12-06 | $5.35 | $5.35 | 152,300 | — | — |
| 2019-12-05 | $5.28 | $5.28 | 80,400 | — | — |
| 2019-12-04 | $5.23 | $5.23 | 204,100 | — | — |
| 2019-12-03 | $5.40 | $5.40 | 202,600 | — | — |
| 2019-12-02 | $5.34 | $5.34 | 143,600 | — | — |
| 2019-11-29 | $5.35 | $5.35 | 78,300 | — | — |
| 2019-11-27 | $5.29 | $5.29 | 90,000 | — | — |
| 2019-11-26 | $5.35 | $5.35 | 123,800 | — | — |
| 2019-11-25 | $5.45 | $5.45 | 187,600 | — | — |
| 2019-11-22 | $5.17 | $5.17 | 128,300 | — | — |
| 2019-11-21 | $5.06 | $5.06 | 116,700 | — | — |
| 2019-11-20 | $5.05 | $5.05 | 195,100 | — | — |
| 2019-11-19 | $5.15 | $5.15 | 178,300 | — | — |
| 2019-11-18 | $5.16 | $5.16 | 297,300 | — | — |
| 2019-11-15 | $5.22 | $5.22 | 206,300 | — | — |
| 2019-11-14 | $5.08 | $5.08 | 405,300 | — | — |
| 2019-11-13 | $5.42 | $5.42 | 264,000 | — | — |
| 2019-11-12 | $5.52 | $5.52 | 303,900 | — | — |
| 2019-11-11 | $5.51 | $5.51 | 185,400 | — | — |
| 2019-11-08 | $5.63 | $5.63 | 149,200 | — | — |
| 2019-11-07 | $5.78 | $5.78 | 89,600 | — | — |
| 2019-11-06 | $5.55 | $5.55 | 204,200 | — | — |
| 2019-11-05 | $5.72 | $5.72 | 142,200 | — | — |
| 2019-11-04 | $5.68 | $5.68 | 211,900 | — | — |
| 2019-11-01 | $5.46 | $5.46 | 259,900 | — | — |
| 2019-10-31 | $5.39 | $5.39 | 206,600 | — | — |
| 2019-10-30 | $5.64 | $5.64 | 269,000 | — | — |
| 2019-10-29 | $5.58 | $5.58 | 141,100 | — | — |
| 2019-10-28 | $5.60 | $5.60 | 176,200 | — | — |
| 2019-10-25 | $5.58 | $5.58 | 144,000 | — | — |
| 2019-10-24 | $5.72 | $5.72 | 190,600 | — | — |
| 2019-10-23 | $5.89 | $5.89 | 124,600 | — | — |
| 2019-10-22 | $5.76 | $5.76 | 110,200 | — | — |
| 2019-10-21 | $5.63 | $5.63 | 164,100 | — | — |
| 2019-10-18 | $5.51 | $5.51 | 134,400 | — | — |
| 2019-10-17 | $5.51 | $5.51 | 109,000 | — | — |
| 2019-10-16 | $5.47 | $5.47 | 136,600 | — | — |
| 2019-10-15 | $5.37 | $5.37 | 190,100 | — | — |
| 2019-10-14 | $5.14 | $5.14 | 110,600 | — | — |
| 2019-10-11 | $5.32 | $5.32 | 163,800 | — | — |
| 2019-10-10 | $5.15 | $5.15 | 107,100 | — | — |
| 2019-10-09 | $5.06 | $5.06 | 222,800 | — | — |
| 2019-10-08 | $5.03 | $5.03 | 112,000 | — | — |
| 2019-10-07 | $5.11 | $5.11 | 110,500 | — | — |
| 2019-10-04 | $5.05 | $5.05 | 112,200 | — | — |
| 2019-10-03 | $5.09 | $5.09 | 128,100 | — | — |
| 2019-10-02 | $5.06 | $5.06 | 246,600 | — | — |
| 2019-10-01 | $4.92 | $4.92 | 125,100 | — | — |
| 2019-09-30 | $5.17 | $5.17 | 139,900 | — | — |
| 2019-09-27 | $5.31 | $5.31 | 125,300 | — | — |
| 2019-09-26 | $5.34 | $5.34 | 119,900 | — | — |
| 2019-09-25 | $5.31 | $5.31 | 233,000 | — | — |
| 2019-09-24 | $5.07 | $5.07 | 334,200 | — | — |
| 2019-09-23 | $5.07 | $5.07 | 156,100 | — | — |
| 2019-09-20 | $5.21 | $5.21 | 358,900 | — | — |
| 2019-09-19 | $5.31 | $5.31 | 345,400 | — | — |
| 2019-09-18 | $5.29 | $5.29 | 505,900 | — | — |
| 2019-09-17 | $5.14 | $5.14 | 395,000 | — | — |
| 2019-09-16 | $5.24 | $5.24 | 500,800 | — | — |
| 2019-09-13 | $5.55 | $5.55 | 552,200 | — | — |
| 2019-09-12 | $5.47 | $5.47 | 391,000 | — | — |
| 2019-09-11 | $5.54 | $5.54 | 396,700 | — | — |
| 2019-09-10 | $5.57 | $5.57 | 314,900 | — | — |
| 2019-09-09 | $5.11 | $5.11 | 477,400 | — | — |
| 2019-09-06 | $4.85 | $4.85 | 136,100 | — | — |
| 2019-09-05 | $5.15 | $5.15 | 457,600 | — | — |
| 2019-09-04 | $4.71 | $4.71 | 184,100 | — | — |
| 2019-09-03 | $4.71 | $4.71 | 194,300 | — | — |
| 2019-08-30 | $4.88 | $4.88 | 151,600 | — | — |
| 2019-08-29 | $4.82 | $4.82 | 127,500 | — | — |
| 2019-08-28 | $4.69 | $4.69 | 132,700 | — | — |
| 2019-08-27 | $4.47 | $4.47 | 108,800 | — | — |
| 2019-08-26 | $4.62 | $4.62 | 157,600 | — | — |
| 2019-08-23 | $4.41 | $4.41 | 206,000 | — | — |
| 2019-08-22 | $4.55 | $4.55 | 137,700 | — | — |
| 2019-08-21 | $4.69 | $4.69 | 158,400 | — | — |
| 2019-08-20 | $4.62 | $4.62 | 281,200 | — | — |
| 2019-08-19 | $4.56 | $4.56 | 173,200 | — | — |
| 2019-08-16 | $4.74 | $4.74 | 101,200 | — | — |
| 2019-08-15 | $4.58 | $4.58 | 251,700 | — | — |
| 2019-08-14 | $4.73 | $4.73 | 221,000 | — | — |
| 2019-08-13 | $4.99 | $4.99 | 94,600 | — | — |
| 2019-08-12 | $4.92 | $4.92 | 178,200 | — | — |
| 2019-08-09 | $4.85 | $4.85 | 201,200 | — | — |
| 2019-08-08 | $5.01 | $5.01 | 191,000 | — | — |
| 2019-08-07 | $5.09 | $5.09 | 133,900 | — | — |
| 2019-08-06 | $5.10 | $5.10 | 278,600 | — | — |
| 2019-08-05 | $5.12 | $5.12 | 358,500 | — | — |
| 2019-08-02 | $5.32 | $5.32 | 193,600 | — | — |
| 2019-08-01 | $5.55 | $5.55 | 310,800 | — | — |
| 2019-07-31 | $5.49 | $5.49 | 224,300 | — | — |
| 2019-07-30 | $5.45 | $5.45 | 186,100 | — | — |
| 2019-07-29 | $5.37 | $5.37 | 108,300 | — | — |
| 2019-07-26 | $5.34 | $5.34 | 158,600 | — | — |
| 2019-07-25 | $5.32 | $5.32 | 351,100 | — | — |
| 2019-07-24 | $5.47 | $5.47 | 134,100 | — | — |
| 2019-07-23 | $5.34 | $5.34 | 457,400 | — | — |
| 2019-07-22 | $5.33 | $5.33 | 184,600 | — | — |
| 2019-07-19 | $5.33 | $5.33 | 199,100 | — | — |
| 2019-07-18 | $5.23 | $5.23 | 186,400 | — | — |
| 2019-07-17 | $5.35 | $5.35 | 299,800 | — | — |
| 2019-07-16 | $5.39 | $5.39 | 513,600 | — | — |
| 2019-07-15 | $5.30 | $5.30 | 697,200 | — | — |
| 2019-07-12 | $5.28 | $5.28 | 478,900 | — | — |
| 2019-07-11 | $5.30 | $5.30 | 387,200 | — | — |
| 2019-07-10 | $5.52 | $5.52 | 413,400 | — | — |
| 2019-07-09 | $5.90 | $5.90 | 242,600 | — | — |
| 2019-07-08 | $5.81 | $5.81 | 332,900 | — | — |
| 2019-07-05 | $5.93 | $5.93 | 358,300 | — | — |
| 2019-07-03 | $6.03 | $6.03 | 215,800 | — | — |
| 2019-07-02 | $6.33 | $6.33 | 367,400 | — | — |
| 2019-07-01 | $6.32 | $6.32 | 395,200 | — | — |
| 2019-06-28 | $6.14 | $6.14 | 1,862,800 | — | — |
| 2019-06-27 | $5.92 | $5.92 | 226,600 | — | — |
| 2019-06-26 | $5.96 | $5.96 | 239,100 | — | — |
| 2019-06-25 | $5.90 | $5.90 | 230,500 | — | — |
| 2019-06-24 | $5.78 | $5.78 | 424,300 | — | — |
| 2019-06-21 | $5.70 | $5.70 | 455,800 | — | — |
| 2019-06-20 | $5.88 | $5.88 | 288,600 | — | — |
| 2019-06-19 | $6.17 | $6.17 | 363,700 | — | — |
| 2019-06-18 | $6.22 | $6.22 | 256,900 | — | — |
| 2019-06-17 | $6.43 | $6.43 | 361,900 | — | — |
| 2019-06-14 | $6.60 | $6.60 | 165,400 | — | — |
| 2019-06-13 | $6.75 | $6.75 | 315,500 | — | — |
| 2019-06-12 | $6.74 | $6.74 | 189,500 | — | — |
| 2019-06-11 | $6.52 | $6.52 | 328,800 | — | — |
| 2019-06-10 | $6.55 | $6.55 | 231,300 | — | — |
| 2019-06-07 | $6.33 | $6.33 | 203,400 | — | — |
| 2019-06-06 | $6.21 | $6.21 | 512,200 | — | — |
| 2019-06-05 | $6.43 | $6.43 | 237,900 | — | — |
| 2019-06-04 | $6.58 | $6.58 | 481,600 | — | — |
| 2019-06-03 | $6.50 | $6.50 | 279,700 | — | — |
| 2019-05-31 | $6.36 | $6.36 | 217,400 | — | — |
| 2019-05-30 | $6.54 | $6.54 | 233,000 | — | — |
| 2019-05-29 | $6.55 | $6.55 | 238,900 | — | — |
| 2019-05-28 | $6.65 | $6.65 | 301,300 | — | — |
| 2019-05-24 | $6.56 | $6.56 | 192,300 | — | — |
| 2019-05-23 | $6.62 | $6.62 | 400,200 | — | — |
| 2019-05-22 | $6.68 | $6.68 | 288,600 | — | — |
| 2019-05-21 | $6.94 | $6.94 | 644,400 | — | — |
| 2019-05-20 | $7.02 | $7.02 | 834,600 | — | — |
| 2019-05-17 | $6.71 | $6.71 | 395,300 | — | — |
| 2019-05-16 | $6.65 | $6.65 | 282,100 | — | — |
| 2019-05-15 | $6.65 | $6.65 | 352,300 | — | — |
| 2019-05-14 | $6.42 | $6.42 | 309,600 | — | — |
| 2019-05-13 | $6.40 | $6.40 | 367,200 | — | — |
| 2019-05-10 | $6.64 | $6.64 | 858,300 | — | — |
| 2019-05-09 | $6.82 | $6.82 | 379,900 | — | — |
| 2019-05-08 | $6.81 | $6.81 | 256,200 | — | — |
| 2019-05-07 | $6.65 | $6.65 | 272,400 | — | — |
| 2019-05-06 | $6.74 | $6.74 | 329,400 | — | — |
| 2019-05-03 | $6.74 | $6.74 | 205,900 | — | — |
| 2019-05-02 | $6.81 | $6.81 | 278,400 | — | — |
| 2019-05-01 | $6.65 | $6.65 | 386,500 | — | — |
| 2019-04-30 | $6.54 | $6.54 | 288,900 | — | — |
| 2019-04-29 | $6.73 | $6.73 | 334,500 | — | — |
| 2019-04-26 | $6.67 | $6.67 | 346,000 | — | — |
| 2019-04-25 | $6.53 | $6.53 | 667,400 | — | — |
| 2019-04-24 | $6.76 | $6.76 | 343,500 | — | — |
| 2019-04-23 | $6.76 | $6.76 | 455,500 | — | — |
| 2019-04-22 | $6.94 | $6.94 | 357,300 | — | — |
| 2019-04-18 | $7.05 | $7.05 | 705,900 | — | — |
| 2019-04-17 | $7.00 | $7.00 | 726,000 | — | — |
| 2019-04-16 | $7.27 | $7.27 | 1,080,700 | — | — |
| 2019-04-15 | $7.00 | $7.00 | 1,675,400 | — | — |
| 2019-04-12 | $6.62 | $6.62 | 426,700 | — | — |
| 2019-04-11 | $6.51 | $6.51 | 897,100 | — | — |
| 2019-04-10 | $6.27 | $6.27 | 159,700 | — | — |
| 2019-04-09 | $6.30 | $6.30 | 261,300 | — | — |
| 2019-04-08 | $6.29 | $6.29 | 218,500 | — | — |
| 2019-04-05 | $6.33 | $6.33 | 293,000 | — | — |
| 2019-04-04 | $6.44 | $6.44 | 229,900 | — | — |
| 2019-04-03 | $6.40 | $6.40 | 419,900 | — | — |
| 2019-04-02 | $6.41 | $6.41 | 310,100 | — | — |
| 2019-04-01 | $6.41 | $6.41 | 487,500 | — | — |
| 2019-03-29 | $6.30 | $6.30 | 749,400 | — | — |
| 2019-03-28 | $6.07 | $6.07 | 455,000 | — | — |
| 2019-03-27 | $5.75 | $5.75 | 242,400 | — | — |
| 2019-03-26 | $5.80 | $5.80 | 281,900 | — | — |
| 2019-03-25 | $5.57 | $5.57 | 416,100 | — | — |
| 2019-03-22 | $5.63 | $5.63 | 513,700 | — | — |
| 2019-03-21 | $5.84 | $5.84 | 436,600 | — | — |
| 2019-03-20 | $5.91 | $5.91 | 374,000 | — | — |
| 2019-03-19 | $6.07 | $6.07 | 223,100 | — | — |
| 2019-03-18 | $6.04 | $6.04 | 437,600 | — | — |
| 2019-03-15 | $6.10 | $6.10 | 1,044,200 | — | — |
| 2019-03-14 | $6.05 | $6.05 | 276,700 | — | — |
| 2019-03-13 | $6.18 | $6.18 | 441,300 | — | — |
| 2019-03-12 | $6.36 | $6.36 | 526,500 | — | — |
| 2019-03-11 | $6.13 | $6.13 | 391,700 | — | — |
| 2019-03-08 | $5.89 | $5.89 | 317,900 | — | — |
| 2019-03-07 | $5.93 | $5.93 | 552,400 | — | — |
| 2019-03-06 | $6.32 | $6.32 | 271,300 | — | — |
| 2019-03-05 | $6.35 | $6.35 | 341,400 | — | — |
| 2019-03-04 | $6.42 | $6.42 | 479,700 | — | — |
| 2019-03-01 | $6.39 | $6.39 | 300,600 | — | — |
| 2019-02-28 | $6.39 | $6.39 | 312,100 | — | — |
| 2019-02-27 | $6.39 | $6.39 | 627,300 | — | — |
| 2019-02-26 | $6.25 | $6.25 | 422,200 | — | — |
| 2019-02-25 | $6.14 | $6.14 | 637,700 | — | — |
| 2019-02-22 | $5.96 | $5.96 | 490,600 | — | — |
| 2019-02-21 | $5.95 | $5.95 | 516,100 | — | — |
| 2019-02-20 | $6.00 | $6.00 | 814,700 | — | — |
| 2019-02-19 | $5.98 | $5.98 | 1,054,700 | — | — |
| 2019-02-15 | $5.98 | $5.98 | 398,500 | — | — |
| 2019-02-14 | $5.99 | $5.99 | 587,300 | — | — |
| 2019-02-13 | $6.00 | $6.00 | 967,200 | — | — |
| 2019-02-12 | $5.88 | $5.88 | 769,700 | — | — |
| 2019-02-11 | $5.42 | $5.42 | 274,800 | — | — |
| 2019-02-08 | $5.40 | $5.40 | 165,000 | — | — |
| 2019-02-07 | $5.20 | $5.20 | 101,900 | — | — |
| 2019-02-06 | $5.30 | $5.30 | 174,500 | — | — |
| 2019-02-05 | $5.25 | $5.25 | 335,600 | — | — |
| 2019-02-04 | $5.11 | $5.11 | 259,000 | — | — |
| 2019-02-01 | $4.94 | $4.94 | 96,000 | — | — |
| 2019-01-31 | $4.94 | $4.94 | 158,600 | — | — |
| 2019-01-30 | $4.92 | $4.92 | 147,300 | — | — |
| 2019-01-29 | $4.85 | $4.85 | 319,900 | — | — |
| 2019-01-28 | $4.86 | $4.86 | 104,500 | — | — |
| 2019-01-25 | $4.88 | $4.88 | 690,000 | — | — |
| 2019-01-24 | $4.89 | $4.89 | 57,600 | — | — |
| 2019-01-23 | $4.95 | $4.95 | 217,400 | — | — |
| 2019-01-22 | $4.90 | $4.90 | 163,200 | — | — |
| 2019-01-18 | $5.20 | $5.20 | 137,700 | — | — |
| 2019-01-17 | $5.10 | $5.10 | 167,800 | — | — |
| 2019-01-16 | $4.76 | $4.76 | 272,400 | — | — |
| 2019-01-15 | $4.78 | $4.78 | 83,600 | — | — |
| 2019-01-14 | $4.76 | $4.76 | 140,200 | — | — |
| 2019-01-11 | $4.75 | $4.75 | 156,300 | — | — |
| 2019-01-10 | $4.77 | $4.77 | 153,500 | — | — |
| 2019-01-09 | $4.49 | $4.49 | 266,300 | — | — |
| 2019-01-08 | $4.37 | $4.37 | 226,500 | — | — |
| 2019-01-07 | $4.22 | $4.22 | 760,700 | — | — |
| 2019-01-04 | $4.21 | $4.21 | 245,900 | — | — |
| 2019-01-03 | $4.11 | $4.11 | 140,000 | — | — |
| 2019-01-02 | $4.26 | $4.26 | 105,100 | — | — |