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
- 1985-06-28 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 | $4.53 | $11.46 | 727,100 | — | — |
| 2019-12-30 | $4.56 | $11.54 | 1,523,900 | — | — |
| 2019-12-27 | $4.55 | $11.51 | 2,334,800 | — | — |
| 2019-12-26 | $4.51 | $11.41 | 540,200 | — | — |
| 2019-12-24 | $4.49 | $11.36 | 340,400 | — | — |
| 2019-12-23 | $4.52 | $11.43 | 1,043,200 | — | — |
| 2019-12-20 | $4.53 | $11.46 | 1,473,400 | — | — |
| 2019-12-19 | $4.62 | $11.69 | 838,700 | — | — |
| 2019-12-18 | $4.63 | $11.71 | 813,300 | — | — |
| 2019-12-17 | $4.69 | $11.86 | 1,286,800 | — | — |
| 2019-12-16 | $4.63 | $11.71 | 982,700 | — | — |
| 2019-12-13 | $4.61 | $11.66 | 1,662,400 | — | — |
| 2019-12-12 | $4.60 | $11.64 | 2,276,300 | — | — |
| 2019-12-11 | $4.45 | $11.26 | 749,200 | — | — |
| 2019-12-10 | $4.44 | $11.23 | 1,383,900 | — | — |
| 2019-12-09 | $4.47 | $11.31 | 848,700 | — | — |
| 2019-12-06 | $4.46 | $11.28 | 793,300 | — | — |
| 2019-12-05 | $4.41 | $11.16 | 1,150,300 | — | — |
| 2019-12-04 | $4.39 | $11.11 | 1,389,400 | — | — |
| 2019-12-03 | $4.34 | $10.98 | 1,770,500 | — | — |
| 2019-12-02 | $4.43 | $11.21 | 1,408,200 | — | — |
| 2019-11-29 | $4.47 | $11.31 | 489,700 | — | — |
| 2019-11-27 | $4.48 | $11.33 | 802,600 | — | — |
| 2019-11-26 | $4.45 | $11.26 | 1,100,900 | — | — |
| 2019-11-25 | $4.52 | $11.43 | 901,600 | — | — |
| 2019-11-22 | $4.52 | $11.43 | 771,800 | — | — |
| 2019-11-21 | $4.48 | $11.33 | 1,001,400 | — | — |
| 2019-11-20 | $4.47 | $11.31 | 1,637,700 | — | — |
| 2019-11-19 | $4.57 | $11.56 | 899,600 | — | — |
| 2019-11-18 | $4.58 | $11.59 | 1,015,700 | — | — |
| 2019-11-15 | $4.62 | $11.69 | 1,382,800 | — | — |
| 2019-11-14 | $4.57 | $11.56 | 950,600 | — | — |
| 2019-11-13 | $4.57 | $11.56 | 1,233,400 | — | — |
| 2019-11-12 | $4.66 | $11.79 | 1,841,900 | — | — |
| 2019-11-11 | $4.61 | $11.66 | 3,095,900 | — | — |
| 2019-11-08 | $4.62 | $11.69 | 1,211,300 | — | — |
| 2019-11-07 | $4.63 | $11.71 | 992,200 | — | — |
| 2019-11-06 | $4.62 | $11.69 | 1,882,100 | — | — |
| 2019-11-05 | $4.57 | $11.56 | 2,158,200 | — | — |
| 2019-11-04 | $4.49 | $11.36 | 1,277,600 | — | — |
| 2019-11-01 | $4.42 | $11.18 | 1,223,600 | — | — |
| 2019-10-31 | $4.32 | $10.93 | 1,375,000 | — | — |
| 2019-10-30 | $4.37 | $11.05 | 1,266,500 | — | — |
| 2019-10-29 | $4.41 | $11.16 | 1,468,600 | — | — |
| 2019-10-28 | $4.44 | $11.23 | 955,100 | — | — |
| 2019-10-25 | $4.41 | $11.16 | 1,751,000 | — | — |
| 2019-10-24 | $4.43 | $11.21 | 1,912,100 | — | — |
| 2019-10-23 | $4.47 | $11.31 | 1,476,300 | — | — |
| 2019-10-22 | $4.40 | $11.13 | 1,814,700 | — | — |
| 2019-10-21 | $4.35 | $11.00 | 794,400 | — | — |
| 2019-10-18 | $4.34 | $10.98 | 1,458,700 | — | — |
| 2019-10-17 | $4.25 | $10.75 | 1,805,000 | — | — |
| 2019-10-16 | $4.26 | $10.78 | 1,680,500 | — | — |
| 2019-10-15 | $4.27 | $10.80 | 1,822,700 | — | — |
| 2019-10-14 | $4.20 | $10.62 | 968,200 | — | — |
| 2019-10-11 | $4.24 | $10.73 | 3,342,500 | — | — |
| 2019-10-10 | $4.14 | $10.47 | 1,961,300 | — | — |
| 2019-10-09 | $4.00 | $10.12 | 1,939,500 | — | — |
| 2019-10-08 | $3.95 | $9.99 | 3,348,100 | — | — |
| 2019-10-07 | $4.04 | $10.22 | 1,526,000 | — | — |
| 2019-10-04 | $4.04 | $10.22 | 1,328,400 | — | — |
| 2019-10-03 | $4.02 | $10.17 | 2,112,000 | — | — |
| 2019-10-02 | $3.98 | $10.07 | 1,672,900 | — | — |
| 2019-10-01 | $4.07 | $10.30 | 1,859,800 | — | — |
| 2019-09-30 | $4.13 | $10.45 | 1,111,000 | — | — |
| 2019-09-27 | $4.16 | $10.52 | 1,233,800 | — | — |
| 2019-09-26 | $4.12 | $10.42 | 1,539,600 | — | — |
| 2019-09-25 | $4.09 | $10.35 | 1,160,600 | — | — |
| 2019-09-24 | $4.10 | $10.37 | 1,251,100 | — | — |
| 2019-09-23 | $4.16 | $10.52 | 1,716,700 | — | — |
| 2019-09-20 | $4.20 | $10.62 | 1,515,700 | — | — |
| 2019-09-19 | $4.25 | $10.75 | 954,700 | — | — |
| 2019-09-18 | $4.21 | $10.65 | 1,100,200 | — | — |
| 2019-09-17 | $4.20 | $10.62 | 1,114,600 | — | — |
| 2019-09-16 | $4.24 | $10.73 | 1,845,400 | — | — |
| 2019-09-13 | $4.30 | $10.88 | 2,097,000 | — | — |
| 2019-09-12 | $4.20 | $10.62 | 1,888,700 | — | — |
| 2019-09-11 | $4.18 | $10.57 | 1,373,400 | — | — |
| 2019-09-10 | $4.21 | $10.65 | 2,421,500 | — | — |
| 2019-09-09 | $4.07 | $10.30 | 1,716,100 | — | — |
| 2019-09-06 | $3.95 | $9.99 | 1,480,800 | — | — |
| 2019-09-05 | $3.95 | $9.99 | 3,073,900 | — | — |
| 2019-09-04 | $3.77 | $9.54 | 1,684,400 | — | — |
| 2019-09-03 | $3.69 | $9.33 | 1,521,300 | — | — |
| 2019-08-30 | $3.78 | $9.56 | 898,200 | — | — |
| 2019-08-29 | $3.77 | $9.54 | 1,316,800 | — | — |
| 2019-08-28 | $3.74 | $9.46 | 1,132,300 | — | — |
| 2019-08-27 | $3.79 | $9.59 | 1,878,700 | — | — |
| 2019-08-26 | $3.78 | $9.56 | 1,040,700 | — | — |
| 2019-08-23 | $3.75 | $9.49 | 1,812,500 | — | — |
| 2019-08-22 | $3.96 | $9.60 | 1,273,200 | — | — |
| 2019-08-21 | $3.95 | $9.57 | 967,700 | — | — |
| 2019-08-20 | $3.91 | $9.48 | 1,498,100 | — | — |
| 2019-08-19 | $3.98 | $9.65 | 1,571,700 | — | — |
| 2019-08-16 | $3.91 | $9.48 | 1,870,900 | — | — |
| 2019-08-15 | $3.80 | $9.21 | 3,344,000 | — | — |
| 2019-08-14 | $4.11 | $9.96 | 1,810,800 | — | — |
| 2019-08-13 | $4.25 | $10.30 | 1,590,800 | — | — |
| 2019-08-12 | $4.21 | $10.20 | 2,333,900 | — | — |
| 2019-08-09 | $4.25 | $10.30 | 1,336,000 | — | — |
| 2019-08-08 | $4.33 | $10.49 | 1,251,700 | — | — |
| 2019-08-07 | $4.31 | $10.45 | 1,623,800 | — | — |
| 2019-08-06 | $4.38 | $10.62 | 2,551,800 | — | — |
| 2019-08-05 | $4.37 | $10.59 | 5,129,600 | — | — |
| 2019-08-02 | $4.55 | $11.03 | 2,071,300 | — | — |
| 2019-08-01 | $4.78 | $11.59 | 2,305,100 | — | — |
| 2019-07-31 | $4.92 | $11.92 | 1,713,100 | — | — |
| 2019-07-30 | $4.90 | $11.88 | 908,600 | — | — |
| 2019-07-29 | $4.98 | $12.07 | 1,166,600 | — | — |
| 2019-07-26 | $5.00 | $12.12 | 488,900 | — | — |
| 2019-07-25 | $5.02 | $12.17 | 933,700 | — | — |
| 2019-07-24 | $5.09 | $12.34 | 606,600 | — | — |
| 2019-07-23 | $5.11 | $12.39 | 655,400 | — | — |
| 2019-07-22 | $5.04 | $12.22 | 1,079,300 | — | — |
| 2019-07-19 | $5.05 | $12.24 | 872,800 | — | — |
| 2019-07-18 | $5.07 | $12.29 | 1,076,000 | — | — |
| 2019-07-17 | $5.08 | $12.31 | 831,100 | — | — |
| 2019-07-16 | $5.08 | $12.31 | 746,400 | — | — |
| 2019-07-15 | $5.11 | $12.39 | 957,600 | — | — |
| 2019-07-12 | $5.14 | $12.46 | 1,952,300 | — | — |
| 2019-07-11 | $5.11 | $12.39 | 608,500 | — | — |
| 2019-07-10 | $5.09 | $12.34 | 749,500 | — | — |
| 2019-07-09 | $5.13 | $12.43 | 897,300 | — | — |
| 2019-07-08 | $5.09 | $12.34 | 821,800 | — | — |
| 2019-07-05 | $5.14 | $12.46 | 1,063,400 | — | — |
| 2019-07-03 | $5.03 | $12.19 | 587,400 | — | — |
| 2019-07-02 | $5.02 | $12.17 | 904,300 | — | — |
| 2019-07-01 | $5.08 | $12.31 | 1,733,000 | — | — |
| 2019-06-28 | $4.95 | $12.00 | 978,100 | — | — |
| 2019-06-27 | $4.92 | $11.92 | 1,155,300 | — | — |
| 2019-06-26 | $4.86 | $11.78 | 973,000 | — | — |
| 2019-06-25 | $4.83 | $11.71 | 644,100 | — | — |
| 2019-06-24 | $4.88 | $11.83 | 1,049,600 | — | — |
| 2019-06-21 | $4.83 | $11.71 | 1,546,400 | — | — |
| 2019-06-20 | $4.90 | $11.88 | 1,258,900 | — | — |
| 2019-06-19 | $4.85 | $11.75 | 1,248,300 | — | — |
| 2019-06-18 | $4.76 | $11.54 | 683,200 | — | — |
| 2019-06-17 | $4.69 | $11.37 | 1,822,800 | — | — |
| 2019-06-14 | $4.70 | $11.39 | 641,200 | — | — |
| 2019-06-13 | $4.74 | $11.49 | 710,900 | — | — |
| 2019-06-12 | $4.75 | $11.51 | 757,200 | — | — |
| 2019-06-11 | $4.84 | $11.73 | 2,180,000 | — | — |
| 2019-06-10 | $4.78 | $11.59 | 848,600 | — | — |
| 2019-06-07 | $4.77 | $11.56 | 1,578,800 | — | — |
| 2019-06-06 | $4.66 | $11.29 | 1,089,500 | — | — |
| 2019-06-05 | $4.68 | $11.34 | 1,374,000 | — | — |
| 2019-06-04 | $4.74 | $11.49 | 2,597,200 | — | — |
| 2019-06-03 | $4.54 | $11.00 | 1,549,700 | — | — |
| 2019-05-31 | $4.56 | $11.05 | 1,911,600 | — | — |
| 2019-05-30 | $4.61 | $11.17 | 1,194,200 | — | — |
| 2019-05-29 | $4.63 | $11.22 | 1,506,500 | — | — |
| 2019-05-28 | $4.61 | $11.17 | 1,315,700 | — | — |
| 2019-05-24 | $4.67 | $11.32 | 741,500 | — | — |
| 2019-05-23 | $4.59 | $11.12 | 1,350,200 | — | — |
| 2019-05-22 | $4.71 | $11.42 | 1,911,600 | — | — |
| 2019-05-21 | $4.76 | $11.54 | 1,869,300 | — | — |
| 2019-05-20 | $4.79 | $11.20 | 2,979,100 | — | — |
| 2019-05-17 | $4.76 | $11.13 | 1,496,200 | — | — |
| 2019-05-16 | $4.79 | $11.20 | 1,358,900 | — | — |
| 2019-05-15 | $4.74 | $11.09 | 2,296,600 | — | — |
| 2019-05-14 | $4.69 | $10.97 | 1,923,900 | — | — |
| 2019-05-13 | $4.65 | $10.88 | 2,367,500 | — | — |
| 2019-05-10 | $4.88 | $11.42 | 3,388,400 | — | — |
| 2019-05-09 | $4.84 | $11.32 | 2,573,700 | — | — |
| 2019-05-08 | $4.97 | $11.63 | 1,736,400 | — | — |
| 2019-05-07 | $4.95 | $11.58 | 2,377,400 | — | — |
| 2019-05-06 | $5.14 | $12.02 | 1,140,600 | — | — |
| 2019-05-03 | $5.23 | $12.23 | 1,446,800 | — | — |
| 2019-05-02 | $5.23 | $12.23 | 1,962,300 | — | — |
| 2019-05-01 | $5.16 | $12.07 | 1,310,700 | — | — |
| 2019-04-30 | $5.20 | $12.16 | 731,700 | — | — |
| 2019-04-29 | $5.18 | $12.12 | 1,739,400 | — | — |
| 2019-04-26 | $5.16 | $12.07 | 608,600 | — | — |
| 2019-04-25 | $5.09 | $11.91 | 960,800 | — | — |
| 2019-04-24 | $5.08 | $11.88 | 1,351,700 | — | — |
| 2019-04-23 | $5.10 | $11.93 | 1,235,200 | — | — |
| 2019-04-22 | $5.18 | $12.12 | 581,600 | — | — |
| 2019-04-18 | $5.19 | $12.14 | 945,500 | — | — |
| 2019-04-17 | $5.28 | $12.35 | 1,939,700 | — | — |
| 2019-04-16 | $5.18 | $12.12 | 1,435,700 | — | — |
| 2019-04-15 | $5.09 | $11.91 | 963,700 | — | — |
| 2019-04-12 | $5.10 | $11.93 | 1,726,500 | — | — |
| 2019-04-11 | $5.03 | $11.77 | 1,751,000 | — | — |
| 2019-04-10 | $4.95 | $11.58 | 981,800 | — | — |
| 2019-04-09 | $4.95 | $11.58 | 1,186,000 | — | — |
| 2019-04-08 | $5.01 | $11.72 | 1,120,000 | — | — |
| 2019-04-05 | $5.01 | $11.72 | 1,582,400 | — | — |
| 2019-04-04 | $5.02 | $11.74 | 2,094,100 | — | — |
| 2019-04-03 | $5.02 | $11.74 | 1,854,100 | — | — |
| 2019-04-02 | $4.96 | $11.60 | 1,351,100 | — | — |
| 2019-04-01 | $4.95 | $11.58 | 2,187,300 | — | — |
| 2019-03-29 | $4.79 | $11.20 | 3,647,600 | — | — |
| 2019-03-28 | $4.76 | $11.13 | 3,584,900 | — | — |
| 2019-03-27 | $4.80 | $11.23 | 7,343,500 | — | — |
| 2019-03-26 | $4.80 | $11.23 | 3,534,300 | — | — |
| 2019-03-25 | $4.84 | $11.32 | 5,344,000 | — | — |
| 2019-03-22 | $4.83 | $11.30 | 15,371,300 | — | — |
| 2019-03-21 | $5.10 | $11.93 | 7,463,000 | — | — |
| 2019-03-20 | $5.14 | $12.02 | 3,163,400 | — | — |
| 2019-03-19 | $5.34 | $12.49 | 1,135,600 | — | — |
| 2019-03-18 | $5.38 | $12.58 | 921,100 | — | — |
| 2019-03-15 | $5.30 | $12.40 | 928,800 | — | — |
| 2019-03-14 | $5.21 | $12.19 | 760,500 | — | — |
| 2019-03-13 | $5.13 | $12.00 | 651,800 | — | — |
| 2019-03-12 | $5.09 | $11.91 | 588,800 | — | — |
| 2019-03-11 | $5.09 | $11.91 | 985,700 | — | — |
| 2019-03-08 | $5.03 | $11.77 | 1,646,500 | — | — |
| 2019-03-07 | $5.11 | $11.95 | 1,789,700 | — | — |
| 2019-03-06 | $5.27 | $12.33 | 686,700 | — | — |
| 2019-03-05 | $5.32 | $12.44 | 1,110,500 | — | — |
| 2019-03-04 | $5.35 | $12.51 | 1,119,700 | — | — |
| 2019-03-01 | $5.36 | $12.54 | 1,157,800 | — | — |
| 2019-02-28 | $5.36 | $12.54 | 912,200 | — | — |
| 2019-02-27 | $5.34 | $12.49 | 1,139,800 | — | — |
| 2019-02-26 | $5.32 | $12.44 | 2,211,000 | — | — |
| 2019-02-25 | $5.29 | $12.37 | 1,879,000 | — | — |
| 2019-02-22 | $5.23 | $12.23 | 522,800 | — | — |
| 2019-02-21 | $5.25 | $12.28 | 989,400 | — | — |
| 2019-02-20 | $5.31 | $12.42 | 722,000 | — | — |
| 2019-02-19 | $5.27 | $12.33 | 1,244,300 | — | — |
| 2019-02-15 | $5.16 | $12.07 | 1,651,800 | — | — |
| 2019-02-14 | $4.95 | $11.58 | 4,227,200 | — | — |
| 2019-02-13 | $5.17 | $12.09 | 1,406,100 | — | — |
| 2019-02-12 | $5.18 | $12.12 | 755,700 | — | — |
| 2019-02-11 | $5.10 | $11.93 | 1,232,100 | — | — |
| 2019-02-08 | $5.03 | $11.77 | 720,800 | — | — |
| 2019-02-07 | $5.11 | $11.95 | 1,368,000 | — | — |
| 2019-02-06 | $5.23 | $12.23 | 985,000 | — | — |
| 2019-02-05 | $5.19 | $12.14 | 757,900 | — | — |
| 2019-02-04 | $5.15 | $12.05 | 663,200 | — | — |
| 2019-02-01 | $5.17 | $12.09 | 1,002,800 | — | — |
| 2019-01-31 | $5.17 | $12.09 | 2,226,500 | — | — |
| 2019-01-30 | $5.24 | $12.26 | 903,400 | — | — |
| 2019-01-29 | $5.15 | $12.05 | 641,000 | — | — |
| 2019-01-28 | $5.17 | $12.09 | 1,074,200 | — | — |
| 2019-01-25 | $5.19 | $12.14 | 622,400 | — | — |
| 2019-01-24 | $5.13 | $12.00 | 1,277,700 | — | — |
| 2019-01-23 | $5.09 | $11.91 | 666,000 | — | — |
| 2019-01-22 | $5.10 | $11.93 | 1,230,000 | — | — |
| 2019-01-18 | $5.19 | $12.14 | 1,122,000 | — | — |
| 2019-01-17 | $5.04 | $11.79 | 1,427,900 | — | — |
| 2019-01-16 | $5.09 | $11.91 | 1,130,200 | — | — |
| 2019-01-15 | $4.97 | $11.63 | 1,428,100 | — | — |
| 2019-01-14 | $5.01 | $11.72 | 4,174,800 | — | — |
| 2019-01-11 | $4.94 | $11.56 | 3,509,100 | — | — |
| 2019-01-10 | $4.94 | $11.56 | 1,706,000 | — | — |
| 2019-01-09 | $4.85 | $11.35 | 2,648,800 | — | — |
| 2019-01-08 | $4.89 | $11.44 | 2,789,600 | — | — |
| 2019-01-07 | $4.89 | $11.44 | 3,914,000 | — | — |
| 2019-01-04 | $4.81 | $11.25 | 3,115,700 | — | — |
| 2019-01-03 | $4.60 | $10.76 | 1,326,200 | — | — |
| 2019-01-02 | $4.61 | $10.78 | 1,924,100 | — | — |