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
- 1997-03-05 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 | $4.66 | $8.89 | 4,139,200 | — | — |
| 2019-12-30 | $4.65 | $8.87 | 8,934,900 | — | — |
| 2019-12-27 | $4.71 | $8.99 | 10,891,200 | — | — |
| 2019-12-26 | $4.71 | $8.99 | 6,616,200 | — | — |
| 2019-12-24 | $4.56 | $8.70 | 2,832,200 | — | — |
| 2019-12-23 | $4.58 | $8.74 | 5,995,300 | — | — |
| 2019-12-20 | $4.57 | $8.72 | 8,535,000 | — | — |
| 2019-12-19 | $4.69 | $8.73 | 18,311,500 | — | — |
| 2019-12-18 | $4.68 | $8.71 | 23,377,900 | — | — |
| 2019-12-17 | $4.62 | $8.60 | 23,050,300 | — | — |
| 2019-12-16 | $4.67 | $8.69 | 14,832,600 | — | — |
| 2019-12-13 | $4.58 | $8.52 | 9,596,500 | — | — |
| 2019-12-12 | $4.57 | $8.50 | 14,951,300 | — | — |
| 2019-12-11 | $4.45 | $8.28 | 11,460,900 | — | — |
| 2019-12-10 | $4.40 | $8.19 | 15,397,500 | — | — |
| 2019-12-09 | $4.43 | $8.24 | 12,547,200 | — | — |
| 2019-12-06 | $4.45 | $8.28 | 11,216,300 | — | — |
| 2019-12-05 | $4.32 | $8.04 | 13,638,500 | — | — |
| 2019-12-04 | $4.32 | $8.04 | 16,058,300 | — | — |
| 2019-12-03 | $4.24 | $7.89 | 16,484,100 | — | — |
| 2019-12-02 | $4.24 | $7.89 | 9,319,800 | — | — |
| 2019-11-29 | $4.21 | $7.83 | 9,806,500 | — | — |
| 2019-11-27 | $4.23 | $7.87 | 15,623,500 | — | — |
| 2019-11-26 | $4.22 | $7.85 | 26,599,100 | — | — |
| 2019-11-25 | $4.30 | $8.00 | 15,871,600 | — | — |
| 2019-11-22 | $4.31 | $8.02 | 26,588,800 | — | — |
| 2019-11-21 | $4.28 | $7.96 | 14,742,500 | — | — |
| 2019-11-20 | $4.21 | $7.83 | 10,669,600 | — | — |
| 2019-11-19 | $4.20 | $7.82 | 12,610,300 | — | — |
| 2019-11-18 | $4.13 | $7.69 | 8,975,700 | — | — |
| 2019-11-15 | $4.20 | $7.82 | 4,338,700 | — | — |
| 2019-11-14 | $4.15 | $7.72 | 22,570,100 | — | — |
| 2019-11-13 | $4.15 | $7.72 | 14,126,500 | — | — |
| 2019-11-12 | $4.13 | $7.69 | 11,064,500 | — | — |
| 2019-11-11 | $4.19 | $7.80 | 12,555,600 | — | — |
| 2019-11-08 | $4.12 | $7.67 | 21,999,300 | — | — |
| 2019-11-07 | $4.26 | $7.93 | 15,666,400 | — | — |
| 2019-11-06 | $4.26 | $7.93 | 11,601,000 | — | — |
| 2019-11-05 | $4.39 | $8.17 | 15,341,600 | — | — |
| 2019-11-04 | $4.36 | $8.11 | 7,088,200 | — | — |
| 2019-11-01 | $4.33 | $8.06 | 17,517,300 | — | — |
| 2019-10-31 | $4.31 | $8.02 | 25,787,100 | — | — |
| 2019-10-30 | $4.36 | $8.11 | 17,908,800 | — | — |
| 2019-10-29 | $4.36 | $8.11 | 16,745,900 | — | — |
| 2019-10-28 | $4.37 | $8.13 | 26,747,800 | — | — |
| 2019-10-25 | $4.43 | $8.24 | 48,559,400 | — | — |
| 2019-10-24 | $4.73 | $8.80 | 30,702,300 | — | — |
| 2019-10-23 | $4.62 | $8.60 | 11,034,600 | — | — |
| 2019-10-22 | $4.59 | $8.54 | 18,203,700 | — | — |
| 2019-10-21 | $4.58 | $8.52 | 12,700,500 | — | — |
| 2019-10-18 | $4.52 | $8.41 | 5,803,700 | — | — |
| 2019-10-17 | $4.49 | $8.36 | 10,384,800 | — | — |
| 2019-10-16 | $4.52 | $8.41 | 16,441,200 | — | — |
| 2019-10-15 | $4.52 | $8.41 | 10,583,700 | — | — |
| 2019-10-14 | $4.56 | $8.49 | 9,680,000 | — | — |
| 2019-10-11 | $4.55 | $8.47 | 18,993,800 | — | — |
| 2019-10-10 | $4.47 | $8.32 | 21,839,200 | — | — |
| 2019-10-09 | $4.56 | $8.49 | 14,752,100 | — | — |
| 2019-10-08 | $4.54 | $8.45 | 22,207,900 | — | — |
| 2019-10-07 | $4.58 | $8.52 | 13,558,300 | — | — |
| 2019-10-04 | $4.75 | $8.84 | 30,270,500 | — | — |
| 2019-10-03 | $4.53 | $8.43 | 17,942,900 | — | — |
| 2019-10-02 | $4.54 | $8.45 | 20,598,500 | — | — |
| 2019-10-01 | $4.67 | $8.69 | 26,957,700 | — | — |
| 2019-09-30 | $4.62 | $8.60 | 14,098,300 | — | — |
| 2019-09-27 | $4.69 | $8.73 | 12,871,200 | — | — |
| 2019-09-26 | $4.68 | $8.71 | 20,299,000 | — | — |
| 2019-09-25 | $4.73 | $8.80 | 23,106,100 | — | — |
| 2019-09-24 | $4.64 | $8.63 | 29,672,200 | — | — |
| 2019-09-23 | $4.65 | $8.65 | 21,375,900 | — | — |
| 2019-09-20 | $4.63 | $8.62 | 24,583,500 | — | — |
| 2019-09-19 | $4.64 | $8.63 | 32,608,600 | — | — |
| 2019-09-18 | $4.68 | $8.71 | 53,699,300 | — | — |
| 2019-09-17 | $4.77 | $8.88 | 13,526,400 | — | — |
| 2019-09-16 | $4.69 | $8.73 | 10,865,300 | — | — |
| 2019-09-13 | $4.66 | $8.67 | 23,954,300 | — | — |
| 2019-09-12 | $4.79 | $8.91 | 32,800,400 | — | — |
| 2019-09-11 | $4.65 | $8.65 | 21,383,900 | — | — |
| 2019-09-10 | $4.60 | $8.56 | 19,609,000 | — | — |
| 2019-09-09 | $4.60 | $8.56 | 12,381,100 | — | — |
| 2019-09-06 | $4.61 | $8.58 | 17,169,800 | — | — |
| 2019-09-05 | $4.58 | $8.52 | 18,406,200 | — | — |
| 2019-09-04 | $4.58 | $8.52 | 19,266,300 | — | — |
| 2019-09-03 | $4.44 | $8.26 | 29,304,400 | — | — |
| 2019-08-30 | $4.54 | $8.45 | 28,067,600 | — | — |
| 2019-08-29 | $4.48 | $8.34 | 23,878,300 | — | — |
| 2019-08-28 | $4.39 | $8.17 | 22,231,900 | — | — |
| 2019-08-27 | $4.37 | $8.13 | 31,087,300 | — | — |
| 2019-08-26 | $4.37 | $8.13 | 18,155,800 | — | — |
| 2019-08-23 | $4.42 | $8.22 | 40,148,200 | — | — |
| 2019-08-22 | $4.59 | $8.54 | 34,970,000 | — | — |
| 2019-08-21 | $4.65 | $8.65 | 22,464,200 | — | — |
| 2019-08-20 | $4.66 | $8.67 | 17,027,500 | — | — |
| 2019-08-19 | $4.67 | $8.69 | 20,560,800 | — | — |
| 2019-08-16 | $4.70 | $8.75 | 21,250,600 | — | — |
| 2019-08-15 | $4.64 | $8.63 | 34,098,200 | — | — |
| 2019-08-14 | $4.68 | $8.71 | 25,831,300 | — | — |
| 2019-08-13 | $4.87 | $9.06 | 25,557,000 | — | — |
| 2019-08-12 | $4.88 | $9.08 | 25,714,700 | — | — |
| 2019-08-09 | $5.05 | $9.40 | 27,518,200 | — | — |
| 2019-08-08 | $5.10 | $9.49 | 48,231,600 | — | — |
| 2019-08-07 | $5.21 | $9.69 | 27,392,500 | — | — |
| 2019-08-06 | $5.15 | $9.58 | 24,527,800 | — | — |
| 2019-08-05 | $5.09 | $9.47 | 23,862,800 | — | — |
| 2019-08-02 | $5.24 | $9.75 | 19,844,600 | — | — |
| 2019-08-01 | $5.29 | $9.84 | 34,618,000 | — | — |
| 2019-07-31 | $5.27 | $9.81 | 32,962,700 | — | — |
| 2019-07-30 | $5.32 | $9.90 | 28,687,700 | — | — |
| 2019-07-29 | $5.40 | $10.05 | 35,419,600 | — | — |
| 2019-07-26 | $5.24 | $9.75 | 21,620,700 | — | — |
| 2019-07-25 | $5.16 | $9.60 | 53,426,200 | — | — |
| 2019-07-24 | $4.73 | $8.80 | 18,433,100 | — | — |
| 2019-07-23 | $4.79 | $8.91 | 16,716,400 | — | — |
| 2019-07-22 | $4.77 | $8.88 | 20,402,300 | — | — |
| 2019-07-19 | $4.80 | $8.93 | 22,680,600 | — | — |
| 2019-07-18 | $4.85 | $9.02 | 16,318,600 | — | — |
| 2019-07-17 | $4.74 | $8.82 | 14,710,700 | — | — |
| 2019-07-16 | $4.78 | $8.89 | 18,581,100 | — | — |
| 2019-07-15 | $4.83 | $8.99 | 29,021,400 | — | — |
| 2019-07-12 | $4.84 | $9.01 | 50,633,800 | — | — |
| 2019-07-11 | $4.95 | $9.21 | 27,402,100 | — | — |
| 2019-07-10 | $5.05 | $9.40 | 36,500,500 | — | — |
| 2019-07-09 | $4.96 | $9.23 | 14,064,600 | — | — |
| 2019-07-08 | $4.94 | $9.19 | 30,062,200 | — | — |
| 2019-07-05 | $4.97 | $9.25 | 32,598,500 | — | — |
| 2019-07-03 | $4.82 | $8.97 | 25,311,200 | — | — |
| 2019-07-02 | $4.70 | $8.75 | 29,151,600 | — | — |
| 2019-07-01 | $4.63 | $8.62 | 28,570,900 | — | — |
| 2019-06-28 | $4.67 | $8.69 | 20,768,600 | — | — |
| 2019-06-27 | $4.71 | $8.76 | 26,697,900 | — | — |
| 2019-06-26 | $4.70 | $8.75 | 27,089,100 | — | — |
| 2019-06-25 | $4.75 | $8.84 | 23,980,100 | — | — |
| 2019-06-24 | $4.82 | $8.97 | 15,969,100 | — | — |
| 2019-06-21 | $4.81 | $8.95 | 31,790,500 | — | — |
| 2019-06-20 | $4.82 | $8.97 | 13,904,900 | — | — |
| 2019-06-19 | $4.75 | $8.84 | 29,055,700 | — | — |
| 2019-06-18 | $4.69 | $8.73 | 16,551,600 | — | — |
| 2019-06-17 | $4.55 | $8.47 | 25,615,200 | — | — |
| 2019-06-14 | $4.51 | $8.39 | 24,640,100 | — | — |
| 2019-06-13 | $4.64 | $8.63 | 17,094,000 | — | — |
| 2019-06-12 | $4.54 | $8.45 | 17,706,500 | — | — |
| 2019-06-11 | $4.61 | $8.58 | 26,309,200 | — | — |
| 2019-06-10 | $4.56 | $8.49 | 15,307,100 | — | — |
| 2019-06-07 | $4.54 | $8.45 | 13,608,700 | — | — |
| 2019-06-06 | $4.54 | $8.45 | 16,129,400 | — | — |
| 2019-06-05 | $4.46 | $8.30 | 22,313,600 | — | — |
| 2019-06-04 | $4.50 | $8.37 | 20,778,900 | — | — |
| 2019-06-03 | $4.48 | $8.34 | 25,821,300 | — | — |
| 2019-05-31 | $4.47 | $8.32 | 25,676,300 | — | — |
| 2019-05-30 | $4.37 | $8.13 | 19,509,900 | — | — |
| 2019-05-29 | $4.33 | $8.06 | 19,966,000 | — | — |
| 2019-05-28 | $4.26 | $7.93 | 19,551,700 | — | — |
| 2019-05-24 | $4.26 | $7.93 | 20,154,200 | — | — |
| 2019-05-23 | $4.26 | $7.93 | 22,987,600 | — | — |
| 2019-05-22 | $4.25 | $7.91 | 36,243,500 | — | — |
| 2019-05-21 | $4.21 | $7.83 | 19,373,000 | — | — |
| 2019-05-20 | $4.04 | $7.52 | 37,947,200 | — | — |
| 2019-05-17 | $4.05 | $7.54 | 38,060,800 | — | — |
| 2019-05-16 | $4.14 | $7.70 | 32,202,600 | — | — |
| 2019-05-15 | $4.14 | $7.70 | 22,853,300 | — | — |
| 2019-05-14 | $4.27 | $7.95 | 34,348,700 | — | — |
| 2019-05-13 | $4.29 | $7.98 | 37,587,000 | — | — |
| 2019-05-10 | $4.38 | $8.15 | 19,658,400 | — | — |
| 2019-05-09 | $4.42 | $8.22 | 26,688,400 | — | — |
| 2019-05-08 | $4.56 | $8.49 | 49,348,300 | — | — |
| 2019-05-07 | $4.47 | $8.32 | 47,354,700 | — | — |
| 2019-05-06 | $4.55 | $8.47 | 16,352,800 | — | — |
| 2019-05-03 | $4.57 | $8.50 | 25,318,700 | — | — |
| 2019-05-02 | $4.56 | $8.49 | 23,684,300 | — | — |
| 2019-05-01 | $4.65 | $8.65 | 13,150,600 | — | — |
| 2019-04-30 | $4.71 | $8.76 | 25,537,200 | — | — |
| 2019-04-29 | $4.68 | $8.71 | 26,088,500 | — | — |
| 2019-04-26 | $4.62 | $8.60 | 16,108,400 | — | — |
| 2019-04-25 | $4.62 | $8.60 | 25,578,800 | — | — |
| 2019-04-24 | $4.45 | $8.28 | 21,714,600 | — | — |
| 2019-04-23 | $4.50 | $8.37 | 20,240,800 | — | — |
| 2019-04-22 | $4.43 | $8.24 | 24,187,500 | — | — |
| 2019-04-18 | $4.36 | $8.11 | 24,784,000 | — | — |
| 2019-04-17 | $4.34 | $8.08 | 17,174,200 | — | — |
| 2019-04-16 | $4.46 | $8.30 | 13,796,900 | — | — |
| 2019-04-15 | $4.48 | $8.34 | 24,394,600 | — | — |
| 2019-04-12 | $4.41 | $8.21 | 30,096,600 | — | — |
| 2019-04-11 | $4.45 | $8.28 | 23,572,700 | — | — |
| 2019-04-10 | $4.54 | $8.45 | 25,170,200 | — | — |
| 2019-04-09 | $4.56 | $8.49 | 31,511,600 | — | — |
| 2019-04-08 | $4.49 | $8.36 | 15,856,000 | — | — |
| 2019-04-05 | $4.49 | $8.36 | 20,772,600 | — | — |
| 2019-04-04 | $4.50 | $8.37 | 20,331,500 | — | — |
| 2019-04-03 | $4.36 | $8.11 | 20,970,100 | — | — |
| 2019-04-02 | $4.35 | $8.09 | 26,246,200 | — | — |
| 2019-04-01 | $4.34 | $8.08 | 14,764,000 | — | — |
| 2019-03-29 | $4.30 | $8.00 | 21,349,000 | — | — |
| 2019-03-28 | $4.29 | $7.98 | 37,755,700 | — | — |
| 2019-03-27 | $4.20 | $7.82 | 41,524,600 | — | — |
| 2019-03-26 | $4.38 | $8.15 | 54,346,800 | — | — |
| 2019-03-25 | $4.27 | $7.95 | 24,441,100 | — | — |
| 2019-03-22 | $4.28 | $7.96 | 54,303,800 | — | — |
| 2019-03-21 | $4.46 | $8.30 | 49,642,900 | — | — |
| 2019-03-20 | $4.51 | $8.39 | 23,984,300 | — | — |
| 2019-03-19 | $4.53 | $8.43 | 24,515,100 | — | — |
| 2019-03-18 | $4.53 | $8.43 | 33,538,900 | — | — |
| 2019-03-15 | $4.32 | $8.04 | 53,353,200 | — | — |
| 2019-03-14 | $4.29 | $7.98 | 23,522,900 | — | — |
| 2019-03-13 | $4.38 | $8.15 | 21,723,800 | — | — |
| 2019-03-12 | $4.41 | $8.21 | 24,793,700 | — | — |
| 2019-03-11 | $4.43 | $8.24 | 27,822,000 | — | — |
| 2019-03-08 | $4.24 | $7.89 | 16,588,000 | — | — |
| 2019-03-07 | $4.26 | $7.93 | 24,049,100 | — | — |
| 2019-03-06 | $4.23 | $7.87 | 29,692,000 | — | — |
| 2019-03-05 | $4.38 | $8.15 | 12,903,600 | — | — |
| 2019-03-04 | $4.38 | $8.15 | 29,755,500 | — | — |
| 2019-03-01 | $4.39 | $8.17 | 60,522,900 | — | — |
| 2019-02-28 | $4.53 | $8.43 | 55,413,500 | — | — |
| 2019-02-27 | $4.89 | $9.10 | 30,379,900 | — | — |
| 2019-02-26 | $4.87 | $9.06 | 27,257,500 | — | — |
| 2019-02-25 | $4.85 | $9.02 | 14,976,000 | — | — |
| 2019-02-22 | $4.84 | $9.01 | 21,977,200 | — | — |
| 2019-02-21 | $4.87 | $9.06 | 24,121,200 | — | — |
| 2019-02-20 | $4.83 | $8.99 | 19,919,200 | — | — |
| 2019-02-19 | $4.88 | $9.08 | 18,923,300 | — | — |
| 2019-02-15 | $4.95 | $9.21 | 21,964,800 | — | — |
| 2019-02-14 | $4.95 | $9.21 | 54,849,400 | — | — |
| 2019-02-13 | $4.86 | $9.04 | 60,236,100 | — | — |
| 2019-02-12 | $4.98 | $9.27 | 28,864,800 | — | — |
| 2019-02-11 | $4.93 | $9.17 | 57,084,100 | — | — |
| 2019-02-08 | $4.80 | $8.93 | 94,192,400 | — | — |
| 2019-02-07 | $5.02 | $9.34 | 80,236,600 | — | — |
| 2019-02-06 | $4.88 | $9.08 | 22,451,200 | — | — |
| 2019-02-05 | $5.03 | $9.36 | 29,620,600 | — | — |
| 2019-02-04 | $4.97 | $9.25 | 27,220,200 | — | — |
| 2019-02-01 | $4.93 | $9.17 | 23,082,800 | — | — |
| 2019-01-31 | $4.81 | $8.95 | 18,418,700 | — | — |
| 2019-01-30 | $4.82 | $8.97 | 22,517,500 | — | — |
| 2019-01-29 | $4.75 | $8.84 | 37,650,100 | — | — |
| 2019-01-28 | $4.73 | $8.80 | 29,453,900 | — | — |
| 2019-01-25 | $4.53 | $8.43 | 18,543,400 | — | — |
| 2019-01-24 | $4.48 | $8.34 | 29,604,600 | — | — |
| 2019-01-23 | $4.54 | $8.45 | 27,489,300 | — | — |
| 2019-01-22 | $4.57 | $8.50 | 27,176,300 | — | — |
| 2019-01-18 | $4.75 | $8.84 | 17,804,600 | — | — |
| 2019-01-17 | $4.74 | $8.82 | 24,061,900 | — | — |
| 2019-01-16 | $4.69 | $8.73 | 25,838,800 | — | — |
| 2019-01-15 | $4.73 | $8.80 | 41,402,300 | — | — |
| 2019-01-14 | $4.67 | $8.69 | 34,416,900 | — | — |
| 2019-01-11 | $4.63 | $8.62 | 45,870,600 | — | — |
| 2019-01-10 | $4.50 | $8.37 | 40,476,400 | — | — |
| 2019-01-09 | $4.39 | $8.17 | 26,220,500 | — | — |
| 2019-01-08 | $4.33 | $8.06 | 28,894,000 | — | — |
| 2019-01-07 | $4.35 | $8.09 | 29,566,800 | — | — |
| 2019-01-04 | $4.42 | $8.22 | 25,632,200 | — | — |
| 2019-01-03 | $4.24 | $7.89 | 21,264,400 | — | — |
| 2019-01-02 | $4.20 | $7.82 | 20,573,600 | — | — |