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
- 2013-10-10 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 | $2.85 | $2.85 | 7,469,200 | — | — |
| 2019-12-30 | $2.75 | $2.75 | 7,682,500 | — | — |
| 2019-12-27 | $2.70 | $2.70 | 5,328,600 | — | — |
| 2019-12-26 | $2.89 | $2.89 | 3,973,800 | — | — |
| 2019-12-24 | $2.87 | $2.87 | 4,319,400 | — | — |
| 2019-12-23 | $2.91 | $2.91 | 11,514,100 | — | — |
| 2019-12-20 | $2.75 | $2.75 | 17,016,100 | — | — |
| 2019-12-19 | $3.00 | $3.00 | 8,370,700 | — | — |
| 2019-12-18 | $2.87 | $2.87 | 8,658,600 | — | — |
| 2019-12-17 | $2.81 | $2.81 | 11,824,500 | — | — |
| 2019-12-16 | $2.68 | $2.68 | 12,371,300 | — | — |
| 2019-12-13 | $2.69 | $2.69 | 13,718,500 | — | — |
| 2019-12-12 | $2.92 | $2.92 | 12,486,600 | — | — |
| 2019-12-11 | $2.66 | $2.66 | 7,294,700 | — | — |
| 2019-12-10 | $2.68 | $2.68 | 11,808,700 | — | — |
| 2019-12-09 | $2.57 | $2.57 | 23,978,900 | — | — |
| 2019-12-06 | $2.19 | $2.19 | 7,554,400 | — | — |
| 2019-12-05 | $2.10 | $2.10 | 8,531,500 | — | — |
| 2019-12-04 | $2.17 | $2.17 | 9,504,000 | — | — |
| 2019-12-03 | $2.02 | $2.02 | 9,243,600 | — | — |
| 2019-12-02 | $1.96 | $1.96 | 8,535,800 | — | — |
| 2019-11-29 | $1.99 | $1.99 | 3,838,500 | — | — |
| 2019-11-27 | $2.10 | $2.10 | 6,284,600 | — | — |
| 2019-11-26 | $1.99 | $1.99 | 10,753,200 | — | — |
| 2019-11-25 | $2.09 | $2.09 | 7,768,200 | — | — |
| 2019-11-22 | $2.17 | $2.17 | 10,599,600 | — | — |
| 2019-11-21 | $2.04 | $2.04 | 11,091,400 | — | — |
| 2019-11-20 | $1.94 | $1.94 | 14,146,800 | — | — |
| 2019-11-19 | $1.97 | $1.97 | 10,000,900 | — | — |
| 2019-11-18 | $2.03 | $2.03 | 12,928,400 | — | — |
| 2019-11-15 | $2.25 | $2.25 | 8,870,000 | — | — |
| 2019-11-14 | $2.22 | $2.22 | 14,602,700 | — | — |
| 2019-11-13 | $2.37 | $2.37 | 17,917,000 | — | — |
| 2019-11-12 | $2.53 | $2.53 | 17,011,900 | — | — |
| 2019-11-11 | $2.62 | $2.62 | 10,283,800 | — | — |
| 2019-11-08 | $2.86 | $2.86 | 6,303,100 | — | — |
| 2019-11-07 | $2.86 | $2.86 | 8,283,800 | — | — |
| 2019-11-06 | $2.76 | $2.76 | 13,230,000 | — | — |
| 2019-11-05 | $2.76 | $2.76 | 13,886,600 | — | — |
| 2019-11-04 | $2.94 | $2.94 | 15,298,100 | — | — |
| 2019-11-01 | $2.67 | $2.67 | 13,450,400 | — | — |
| 2019-10-31 | $2.50 | $2.50 | 13,613,500 | — | — |
| 2019-10-30 | $2.70 | $2.70 | 21,455,000 | — | — |
| 2019-10-29 | $2.84 | $2.84 | 16,226,800 | — | — |
| 2019-10-28 | $2.60 | $2.60 | 10,886,800 | — | — |
| 2019-10-25 | $2.71 | $2.71 | 10,808,800 | — | — |
| 2019-10-24 | $2.47 | $2.47 | 10,387,600 | — | — |
| 2019-10-23 | $2.56 | $2.56 | 10,865,600 | — | — |
| 2019-10-22 | $2.55 | $2.55 | 10,479,200 | — | — |
| 2019-10-21 | $2.57 | $2.57 | 8,350,000 | — | — |
| 2019-10-18 | $2.55 | $2.55 | 11,300,000 | — | — |
| 2019-10-17 | $2.80 | $2.80 | 11,473,000 | — | — |
| 2019-10-16 | $2.65 | $2.65 | 8,802,200 | — | — |
| 2019-10-15 | $2.65 | $2.65 | 13,112,200 | — | — |
| 2019-10-14 | $2.79 | $2.79 | 10,524,500 | — | — |
| 2019-10-11 | $2.73 | $2.73 | 13,493,700 | — | — |
| 2019-10-10 | $2.47 | $2.47 | 6,210,700 | — | — |
| 2019-10-09 | $2.46 | $2.46 | 7,715,400 | — | — |
| 2019-10-08 | $2.46 | $2.46 | 10,337,000 | — | — |
| 2019-10-07 | $2.67 | $2.67 | 14,274,700 | — | — |
| 2019-10-04 | $2.90 | $2.90 | 13,692,400 | — | — |
| 2019-10-03 | $2.85 | $2.85 | 11,248,000 | — | — |
| 2019-10-02 | $2.79 | $2.79 | 11,447,200 | — | — |
| 2019-10-01 | $2.89 | $2.89 | 10,289,100 | — | — |
| 2019-09-30 | $3.02 | $3.02 | 10,167,600 | — | — |
| 2019-09-27 | $3.28 | $3.28 | 7,890,400 | — | — |
| 2019-09-26 | $3.12 | $3.12 | 11,225,800 | — | — |
| 2019-09-25 | $3.29 | $3.29 | 7,968,100 | — | — |
| 2019-09-24 | $3.36 | $3.36 | 7,980,200 | — | — |
| 2019-09-23 | $3.56 | $3.56 | 11,329,200 | — | — |
| 2019-09-20 | $3.82 | $3.82 | 14,499,000 | — | — |
| 2019-09-19 | $3.80 | $3.80 | 12,637,500 | — | — |
| 2019-09-18 | $3.92 | $3.92 | 9,523,800 | — | — |
| 2019-09-17 | $4.21 | $4.21 | 16,983,900 | — | — |
| 2019-09-16 | $4.30 | $4.30 | 21,584,700 | — | — |
| 2019-09-13 | $3.61 | $3.61 | 9,920,900 | — | — |
| 2019-09-12 | $3.54 | $3.54 | 8,728,100 | — | — |
| 2019-09-11 | $3.87 | $3.87 | 8,656,600 | — | — |
| 2019-09-10 | $3.78 | $3.78 | 17,100,400 | — | — |
| 2019-09-09 | $3.87 | $3.87 | 13,115,800 | — | — |
| 2019-09-06 | $3.53 | $3.53 | 9,916,400 | — | — |
| 2019-09-05 | $3.70 | $3.70 | 10,928,900 | — | — |
| 2019-09-04 | $3.54 | $3.54 | 13,109,800 | — | — |
| 2019-09-03 | $3.22 | $3.22 | 9,109,300 | — | — |
| 2019-08-30 | $3.17 | $3.17 | 6,877,700 | — | — |
| 2019-08-29 | $3.37 | $3.37 | 9,507,200 | — | — |
| 2019-08-28 | $3.11 | $3.11 | 11,641,600 | — | — |
| 2019-08-27 | $2.80 | $2.80 | 16,020,300 | — | — |
| 2019-08-26 | $3.12 | $3.12 | 9,353,300 | — | — |
| 2019-08-23 | $3.26 | $3.26 | 11,255,800 | — | — |
| 2019-08-22 | $3.34 | $3.34 | 8,087,600 | — | — |
| 2019-08-21 | $3.47 | $3.47 | 6,186,000 | — | — |
| 2019-08-20 | $3.60 | $3.60 | 8,036,100 | — | — |
| 2019-08-19 | $3.75 | $3.75 | 8,306,400 | — | — |
| 2019-08-16 | $3.61 | $3.61 | 8,866,500 | — | — |
| 2019-08-15 | $3.44 | $3.44 | 11,193,700 | — | — |
| 2019-08-14 | $3.35 | $3.35 | 8,697,900 | — | — |
| 2019-08-13 | $3.52 | $3.52 | 16,498,900 | — | — |
| 2019-08-12 | $3.55 | $3.55 | 7,355,500 | — | — |
| 2019-08-09 | $3.53 | $3.53 | 10,901,700 | — | — |
| 2019-08-08 | $3.76 | $3.76 | 11,387,400 | — | — |
| 2019-08-07 | $3.78 | $3.78 | 17,550,100 | — | — |
| 2019-08-06 | $4.13 | $4.13 | 12,389,500 | — | — |
| 2019-08-05 | $4.39 | $4.39 | 9,363,500 | — | — |
| 2019-08-02 | $4.65 | $4.65 | 13,351,900 | — | — |
| 2019-08-01 | $4.51 | $4.51 | 16,462,200 | — | — |
| 2019-07-31 | $4.61 | $4.61 | 12,548,400 | — | — |
| 2019-07-30 | $4.54 | $4.54 | 16,893,500 | — | — |
| 2019-07-29 | $4.04 | $4.04 | 16,803,900 | — | — |
| 2019-07-26 | $4.13 | $4.13 | 10,629,300 | — | — |
| 2019-07-25 | $4.49 | $4.49 | 10,724,700 | — | — |
| 2019-07-24 | $4.92 | $4.92 | 4,538,600 | — | — |
| 2019-07-23 | $4.99 | $4.99 | 6,711,600 | — | — |
| 2019-07-22 | $4.97 | $4.97 | 11,865,600 | — | — |
| 2019-07-19 | $4.91 | $4.91 | 13,480,700 | — | — |
| 2019-07-18 | $4.72 | $4.72 | 11,082,200 | — | — |
| 2019-07-17 | $4.75 | $4.75 | 7,586,900 | — | — |
| 2019-07-16 | $4.92 | $4.92 | 10,310,700 | — | — |
| 2019-07-15 | $5.11 | $5.11 | 9,614,500 | — | — |
| 2019-07-12 | $5.20 | $5.20 | 5,656,800 | — | — |
| 2019-07-11 | $5.16 | $5.16 | 8,952,200 | — | — |
| 2019-07-10 | $5.44 | $5.44 | 9,843,200 | — | — |
| 2019-07-09 | $5.39 | $5.39 | 8,260,600 | — | — |
| 2019-07-08 | $5.30 | $5.30 | 8,341,900 | — | — |
| 2019-07-05 | $5.54 | $5.54 | 5,882,400 | — | — |
| 2019-07-03 | $5.45 | $5.45 | 6,179,500 | — | — |
| 2019-07-02 | $5.26 | $5.26 | 9,864,600 | — | — |
| 2019-07-01 | $5.39 | $5.39 | 7,072,100 | — | — |
| 2019-06-28 | $5.53 | $5.53 | 12,575,800 | — | — |
| 2019-06-27 | $5.38 | $5.38 | 6,756,200 | — | — |
| 2019-06-26 | $5.48 | $5.48 | 11,416,400 | — | — |
| 2019-06-25 | $5.40 | $5.40 | 15,291,300 | — | — |
| 2019-06-24 | $5.37 | $5.37 | 9,232,600 | — | — |
| 2019-06-21 | $5.58 | $5.58 | 11,688,100 | — | — |
| 2019-06-20 | $5.47 | $5.47 | 10,963,200 | — | — |
| 2019-06-19 | $5.58 | $5.58 | 8,075,600 | — | — |
| 2019-06-18 | $5.72 | $5.72 | 9,837,400 | — | — |
| 2019-06-17 | $5.70 | $5.70 | 8,222,800 | — | — |
| 2019-06-14 | $5.70 | $5.70 | 9,099,500 | — | — |
| 2019-06-13 | $5.88 | $5.88 | 11,698,400 | — | — |
| 2019-06-12 | $5.76 | $5.76 | 9,594,700 | — | — |
| 2019-06-11 | $6.08 | $6.08 | 7,655,900 | — | — |
| 2019-06-10 | $6.25 | $6.25 | 6,654,600 | — | — |
| 2019-06-07 | $6.45 | $6.45 | 6,176,000 | — | — |
| 2019-06-06 | $6.46 | $6.46 | 8,016,700 | — | — |
| 2019-06-05 | $6.60 | $6.60 | 6,945,200 | — | — |
| 2019-06-04 | $7.05 | $7.05 | 9,681,800 | — | — |
| 2019-06-03 | $6.70 | $6.70 | 8,232,000 | — | — |
| 2019-05-31 | $6.57 | $6.57 | 5,743,200 | — | — |
| 2019-05-30 | $6.55 | $6.55 | 6,671,700 | — | — |
| 2019-05-29 | $6.97 | $6.97 | 6,986,300 | — | — |
| 2019-05-28 | $6.75 | $6.75 | 5,330,100 | — | — |
| 2019-05-24 | $7.08 | $7.08 | 9,475,700 | — | — |
| 2019-05-23 | $6.89 | $6.89 | 9,658,200 | — | — |
| 2019-05-22 | $6.90 | $6.90 | 7,826,700 | — | — |
| 2019-05-21 | $7.39 | $7.39 | 6,370,300 | — | — |
| 2019-05-20 | $7.28 | $7.28 | 5,600,100 | — | — |
| 2019-05-17 | $7.62 | $7.62 | 8,959,100 | — | — |
| 2019-05-16 | $7.98 | $7.98 | 6,796,600 | — | — |
| 2019-05-15 | $8.24 | $8.24 | 4,309,400 | — | — |
| 2019-05-14 | $8.06 | $8.06 | 8,586,500 | — | — |
| 2019-05-13 | $7.84 | $7.84 | 6,821,500 | — | — |
| 2019-05-10 | $8.04 | $8.04 | 2,493,100 | — | — |
| 2019-05-09 | $8.00 | $8.00 | 4,320,600 | — | — |
| 2019-05-08 | $7.99 | $7.99 | 6,329,100 | — | — |
| 2019-05-07 | $8.00 | $8.00 | 14,042,300 | — | — |
| 2019-05-06 | $7.54 | $7.54 | 8,834,200 | — | — |
| 2019-05-03 | $7.17 | $7.17 | 9,728,000 | — | — |
| 2019-05-02 | $7.22 | $7.22 | 12,474,000 | — | — |
| 2019-05-01 | $7.13 | $7.13 | 6,334,900 | — | — |
| 2019-04-30 | $7.25 | $7.25 | 6,922,200 | — | — |
| 2019-04-29 | $7.49 | $7.49 | 5,514,800 | — | — |
| 2019-04-26 | $7.47 | $7.47 | 9,640,100 | — | — |
| 2019-04-25 | $7.26 | $7.26 | 9,951,700 | — | — |
| 2019-04-24 | $7.65 | $7.65 | 7,485,500 | — | — |
| 2019-04-23 | $7.90 | $7.90 | 10,933,700 | — | — |
| 2019-04-22 | $8.04 | $8.04 | 8,751,100 | — | — |
| 2019-04-18 | $8.09 | $8.09 | 5,736,600 | — | — |
| 2019-04-17 | $8.49 | $8.49 | 3,584,800 | — | — |
| 2019-04-16 | $8.69 | $8.69 | 2,837,100 | — | — |
| 2019-04-15 | $8.59 | $8.59 | 5,128,500 | — | — |
| 2019-04-12 | $8.69 | $8.69 | 5,336,100 | — | — |
| 2019-04-11 | $8.33 | $8.33 | 4,385,700 | — | — |
| 2019-04-10 | $8.56 | $8.56 | 3,740,500 | — | — |
| 2019-04-09 | $8.55 | $8.55 | 5,429,300 | — | — |
| 2019-04-08 | $8.97 | $8.97 | 6,162,600 | — | — |
| 2019-04-05 | $8.98 | $8.98 | 8,049,000 | — | — |
| 2019-04-04 | $8.41 | $8.41 | 5,832,500 | — | — |
| 2019-04-03 | $8.20 | $8.20 | 5,732,600 | — | — |
| 2019-04-02 | $8.65 | $8.65 | 4,798,200 | — | — |
| 2019-04-01 | $8.72 | $8.72 | 5,721,200 | — | — |
| 2019-03-29 | $8.83 | $8.83 | 4,604,600 | — | — |
| 2019-03-28 | $8.66 | $8.66 | 4,119,000 | — | — |
| 2019-03-27 | $8.43 | $8.43 | 3,323,000 | — | — |
| 2019-03-26 | $8.51 | $8.51 | 4,718,200 | — | — |
| 2019-03-25 | $8.39 | $8.39 | 5,588,500 | — | — |
| 2019-03-22 | $8.39 | $8.39 | 5,203,600 | — | — |
| 2019-03-21 | $8.74 | $8.74 | 5,457,600 | — | — |
| 2019-03-20 | $8.86 | $8.86 | 8,008,000 | — | — |
| 2019-03-19 | $8.54 | $8.54 | 6,392,300 | — | — |
| 2019-03-18 | $8.69 | $8.69 | 7,183,300 | — | — |
| 2019-03-15 | $8.42 | $8.42 | 11,009,600 | — | — |
| 2019-03-14 | $8.58 | $8.58 | 6,469,000 | — | — |
| 2019-03-13 | $8.33 | $8.33 | 6,765,500 | — | — |
| 2019-03-12 | $8.17 | $8.17 | 4,923,900 | — | — |
| 2019-03-11 | $7.98 | $7.98 | 8,421,700 | — | — |
| 2019-03-08 | $7.81 | $7.81 | 8,891,600 | — | — |
| 2019-03-07 | $8.30 | $8.30 | 11,297,600 | — | — |
| 2019-03-06 | $8.60 | $8.60 | 6,027,200 | — | — |
| 2019-03-05 | $8.99 | $8.99 | 6,379,600 | — | — |
| 2019-03-04 | $9.18 | $9.18 | 7,560,800 | — | — |
| 2019-03-01 | $9.15 | $9.15 | 13,558,500 | — | — |
| 2019-02-28 | $8.66 | $8.66 | 20,036,200 | — | — |
| 2019-02-27 | $8.99 | $8.99 | 8,452,900 | — | — |
| 2019-02-26 | $9.47 | $9.47 | 5,243,300 | — | — |
| 2019-02-25 | $9.66 | $9.66 | 5,341,500 | — | — |
| 2019-02-22 | $9.64 | $9.64 | 4,870,200 | — | — |
| 2019-02-21 | $9.73 | $9.73 | 6,189,400 | — | — |
| 2019-02-20 | $9.84 | $9.84 | 7,385,000 | — | — |
| 2019-02-19 | $9.66 | $9.66 | 5,867,000 | — | — |
| 2019-02-15 | $9.61 | $9.61 | 8,591,300 | — | — |
| 2019-02-14 | $9.07 | $9.07 | 13,912,600 | — | — |
| 2019-02-13 | $9.07 | $9.07 | 8,329,000 | — | — |
| 2019-02-12 | $9.27 | $9.27 | 7,405,900 | — | — |
| 2019-02-11 | $9.04 | $9.04 | 4,524,600 | — | — |
| 2019-02-08 | $8.83 | $8.83 | 5,605,800 | — | — |
| 2019-02-07 | $8.73 | $8.73 | 9,177,600 | — | — |
| 2019-02-06 | $9.32 | $9.32 | 5,612,200 | — | — |
| 2019-02-05 | $9.66 | $9.66 | 4,709,700 | — | — |
| 2019-02-04 | $10.05 | $10.05 | 3,553,800 | — | — |
| 2019-02-01 | $10.21 | $10.21 | 3,436,700 | — | — |
| 2019-01-31 | $10.06 | $10.06 | 3,889,400 | — | — |
| 2019-01-30 | $10.56 | $10.56 | 3,615,300 | — | — |
| 2019-01-29 | $10.31 | $10.31 | 2,199,000 | — | — |
| 2019-01-28 | $10.26 | $10.26 | 4,231,100 | — | — |
| 2019-01-25 | $10.41 | $10.41 | 5,286,900 | — | — |
| 2019-01-24 | $10.00 | $10.00 | 6,358,700 | — | — |
| 2019-01-23 | $10.05 | $10.05 | 5,673,300 | — | — |
| 2019-01-22 | $10.38 | $10.38 | 4,848,100 | — | — |
| 2019-01-18 | $10.82 | $10.82 | 3,091,400 | — | — |
| 2019-01-17 | $10.76 | $10.76 | 3,724,800 | — | — |
| 2019-01-16 | $10.71 | $10.71 | 4,687,900 | — | — |
| 2019-01-15 | $10.94 | $10.94 | 5,061,200 | — | — |
| 2019-01-14 | $10.76 | $10.76 | 5,747,800 | — | — |
| 2019-01-11 | $10.50 | $10.50 | 4,501,500 | — | — |
| 2019-01-10 | $10.66 | $10.66 | 4,765,100 | — | — |
| 2019-01-09 | $10.51 | $10.51 | 6,308,200 | — | — |
| 2019-01-08 | $10.47 | $10.47 | 5,052,200 | — | — |
| 2019-01-07 | $10.51 | $10.51 | 6,103,400 | — | — |
| 2019-01-04 | $10.25 | $10.25 | 5,750,500 | — | — |
| 2019-01-03 | $9.53 | $9.53 | 4,279,200 | — | — |
| 2019-01-02 | $9.76 | $9.76 | 8,906,700 | — | — |