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
- 1993-11-24 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 | $10.47 | 692,400 | — | — |
| 2019-12-30 | $5.64 | $10.60 | 1,446,500 | — | — |
| 2019-12-27 | $5.74 | $10.79 | 2,059,500 | — | — |
| 2019-12-26 | $6.11 | $11.48 | 2,562,700 | — | — |
| 2019-12-24 | $5.72 | $10.75 | 1,371,300 | — | — |
| 2019-12-23 | $5.51 | $10.36 | 1,817,200 | — | — |
| 2019-12-20 | $5.00 | $9.40 | 1,349,500 | — | — |
| 2019-12-19 | $4.97 | $9.34 | 2,028,100 | — | — |
| 2019-12-18 | $5.09 | $9.57 | 2,036,800 | — | — |
| 2019-12-17 | $4.71 | $8.85 | 1,862,200 | — | — |
| 2019-12-16 | $4.64 | $8.72 | 1,889,900 | — | — |
| 2019-12-13 | $4.72 | $8.87 | 2,351,200 | — | — |
| 2019-12-12 | $4.48 | $8.42 | 1,167,500 | — | — |
| 2019-12-11 | $4.14 | $7.78 | 863,200 | — | — |
| 2019-12-10 | $4.09 | $7.69 | 960,800 | — | — |
| 2019-12-09 | $4.23 | $7.95 | 1,171,900 | — | — |
| 2019-12-06 | $4.07 | $7.65 | 1,235,900 | — | — |
| 2019-12-05 | $3.77 | $7.09 | 825,500 | — | — |
| 2019-12-04 | $3.73 | $7.01 | 1,191,400 | — | — |
| 2019-12-03 | $3.72 | $6.99 | 724,800 | — | — |
| 2019-12-02 | $3.72 | $6.99 | 974,100 | — | — |
| 2019-11-29 | $3.91 | $7.35 | 467,300 | — | — |
| 2019-11-27 | $4.00 | $7.52 | 1,668,900 | — | — |
| 2019-11-26 | $3.58 | $6.73 | 8,697,900 | — | — |
| 2019-11-25 | $3.78 | $7.10 | 993,200 | — | — |
| 2019-11-22 | $3.71 | $6.97 | 1,148,400 | — | — |
| 2019-11-21 | $3.72 | $6.99 | 770,700 | — | — |
| 2019-11-20 | $3.79 | $7.12 | 2,438,700 | — | — |
| 2019-11-19 | $3.28 | $6.16 | 1,754,800 | — | — |
| 2019-11-18 | $3.10 | $5.83 | 556,100 | — | — |
| 2019-11-15 | $3.16 | $5.94 | 1,211,300 | — | — |
| 2019-11-14 | $3.06 | $5.75 | 1,078,000 | — | — |
| 2019-11-13 | $3.21 | $6.03 | 1,137,400 | — | — |
| 2019-11-12 | $3.25 | $6.11 | 2,106,000 | — | — |
| 2019-11-11 | $3.42 | $6.43 | 1,150,300 | — | — |
| 2019-11-08 | $3.43 | $6.45 | 1,177,500 | — | — |
| 2019-11-07 | $3.49 | $6.56 | 776,200 | — | — |
| 2019-11-06 | $3.49 | $6.56 | 1,033,900 | — | — |
| 2019-11-05 | $3.69 | $6.93 | 802,000 | — | — |
| 2019-11-04 | $3.67 | $6.90 | 1,463,600 | — | — |
| 2019-11-01 | $3.50 | $6.58 | 858,800 | — | — |
| 2019-10-31 | $3.50 | $6.58 | 741,800 | — | — |
| 2019-10-30 | $3.54 | $6.65 | 985,200 | — | — |
| 2019-10-29 | $3.58 | $6.73 | 1,611,000 | — | — |
| 2019-10-28 | $3.44 | $6.47 | 1,614,300 | — | — |
| 2019-10-25 | $3.87 | $7.27 | 1,049,700 | — | — |
| 2019-10-24 | $3.89 | $7.31 | 524,300 | — | — |
| 2019-10-23 | $3.90 | $7.33 | 507,700 | — | — |
| 2019-10-22 | $3.97 | $7.46 | 388,400 | — | — |
| 2019-10-21 | $4.07 | $7.65 | 482,500 | — | — |
| 2019-10-18 | $4.04 | $7.59 | 535,400 | — | — |
| 2019-10-17 | $4.11 | $7.72 | 548,400 | — | — |
| 2019-10-16 | $4.25 | $7.99 | 308,600 | — | — |
| 2019-10-15 | $4.30 | $8.08 | 612,400 | — | — |
| 2019-10-14 | $4.26 | $8.01 | 363,700 | — | — |
| 2019-10-11 | $4.48 | $8.42 | 528,900 | — | — |
| 2019-10-10 | $4.60 | $8.65 | 565,400 | — | — |
| 2019-10-09 | $4.36 | $8.19 | 481,900 | — | — |
| 2019-10-08 | $4.32 | $8.12 | 327,600 | — | — |
| 2019-10-07 | $4.55 | $8.55 | 695,000 | — | — |
| 2019-10-04 | $4.47 | $8.40 | 447,300 | — | — |
| 2019-10-03 | $4.31 | $8.10 | 562,500 | — | — |
| 2019-10-02 | $4.35 | $8.18 | 556,800 | — | — |
| 2019-10-01 | $4.31 | $8.10 | 691,100 | — | — |
| 2019-09-30 | $4.33 | $8.14 | 453,600 | — | — |
| 2019-09-27 | $4.40 | $8.27 | 951,300 | — | — |
| 2019-09-26 | $4.24 | $7.97 | 316,800 | — | — |
| 2019-09-25 | $4.20 | $7.89 | 516,200 | — | — |
| 2019-09-24 | $4.12 | $7.74 | 420,800 | — | — |
| 2019-09-23 | $4.21 | $7.91 | 498,800 | — | — |
| 2019-09-20 | $4.21 | $7.91 | 525,300 | — | — |
| 2019-09-19 | $4.35 | $8.18 | 577,700 | — | — |
| 2019-09-18 | $4.35 | $8.18 | 272,100 | — | — |
| 2019-09-17 | $4.36 | $8.19 | 631,000 | — | — |
| 2019-09-16 | $4.35 | $8.18 | 540,200 | — | — |
| 2019-09-13 | $4.25 | $7.99 | 494,000 | — | — |
| 2019-09-12 | $4.36 | $8.19 | 701,400 | — | — |
| 2019-09-11 | $4.45 | $8.36 | 863,400 | — | — |
| 2019-09-10 | $4.43 | $8.33 | 469,100 | — | — |
| 2019-09-09 | $4.40 | $8.27 | 1,049,200 | — | — |
| 2019-09-06 | $4.37 | $8.21 | 1,655,100 | — | — |
| 2019-09-05 | $4.35 | $8.18 | 2,066,400 | — | — |
| 2019-09-04 | $4.19 | $7.87 | 1,890,800 | — | — |
| 2019-09-03 | $3.90 | $7.33 | 2,123,200 | — | — |
| 2019-08-30 | $4.22 | $7.93 | 1,196,100 | — | — |
| 2019-08-29 | $4.28 | $8.04 | 2,127,600 | — | — |
| 2019-08-28 | $4.49 | $8.44 | 1,466,300 | — | — |
| 2019-08-27 | $4.44 | $8.34 | 1,747,700 | — | — |
| 2019-08-26 | $4.71 | $8.85 | 953,300 | — | — |
| 2019-08-23 | $4.97 | $9.34 | 1,069,300 | — | — |
| 2019-08-22 | $5.25 | $9.87 | 1,019,400 | — | — |
| 2019-08-21 | $5.29 | $9.94 | 1,008,800 | — | — |
| 2019-08-20 | $5.08 | $9.55 | 964,000 | — | — |
| 2019-08-19 | $5.01 | $9.42 | 2,129,300 | — | — |
| 2019-08-16 | $5.85 | $10.99 | 1,473,500 | — | — |
| 2019-08-15 | $5.77 | $10.84 | 2,058,500 | — | — |
| 2019-08-14 | $5.47 | $10.28 | 1,852,400 | — | — |
| 2019-08-13 | $5.80 | $10.90 | 3,395,100 | — | — |
| 2019-08-12 | $5.32 | $10.00 | 6,761,600 | — | — |
| 2019-08-09 | $12.05 | $22.65 | 1,016,700 | — | — |
| 2019-08-08 | $11.13 | $20.92 | 836,100 | — | — |
| 2019-08-07 | $10.91 | $20.50 | 496,500 | — | — |
| 2019-08-06 | $11.02 | $20.71 | 565,600 | — | — |
| 2019-08-05 | $10.86 | $20.41 | 466,800 | — | — |
| 2019-08-02 | $11.36 | $21.35 | 527,100 | — | — |
| 2019-08-01 | $11.27 | $21.18 | 306,200 | — | — |
| 2019-07-31 | $11.59 | $21.78 | 651,300 | — | — |
| 2019-07-30 | $11.84 | $22.25 | 331,600 | — | — |
| 2019-07-29 | $12.10 | $22.74 | 578,100 | — | — |
| 2019-07-26 | $11.87 | $22.31 | 480,700 | — | — |
| 2019-07-25 | $10.94 | $20.56 | 403,400 | — | — |
| 2019-07-24 | $11.00 | $20.67 | 283,100 | — | — |
| 2019-07-23 | $10.98 | $20.64 | 404,200 | — | — |
| 2019-07-22 | $10.91 | $20.50 | 533,100 | — | — |
| 2019-07-19 | $11.17 | $20.99 | 333,900 | — | — |
| 2019-07-18 | $11.26 | $21.16 | 411,400 | — | — |
| 2019-07-17 | $11.61 | $21.82 | 724,200 | — | — |
| 2019-07-16 | $11.79 | $22.16 | 452,700 | — | — |
| 2019-07-15 | $11.84 | $22.25 | 456,700 | — | — |
| 2019-07-12 | $12.44 | $23.38 | 410,900 | — | — |
| 2019-07-11 | $12.33 | $23.17 | 407,400 | — | — |
| 2019-07-10 | $12.13 | $22.80 | 785,600 | — | — |
| 2019-07-09 | $12.19 | $22.91 | 513,300 | — | — |
| 2019-07-08 | $12.22 | $22.97 | 297,000 | — | — |
| 2019-07-05 | $12.04 | $22.63 | 270,000 | — | — |
| 2019-07-03 | $11.97 | $22.50 | 391,400 | — | — |
| 2019-07-02 | $11.79 | $22.16 | 860,500 | — | — |
| 2019-07-01 | $11.36 | $21.35 | 383,600 | — | — |
| 2019-06-28 | $11.32 | $21.27 | 560,300 | — | — |
| 2019-06-27 | $11.19 | $21.03 | 435,400 | — | — |
| 2019-06-26 | $11.00 | $20.67 | 319,200 | — | — |
| 2019-06-25 | $11.19 | $21.03 | 381,600 | — | — |
| 2019-06-24 | $11.09 | $20.84 | 386,400 | — | — |
| 2019-06-21 | $11.00 | $20.67 | 627,100 | — | — |
| 2019-06-20 | $11.20 | $21.05 | 509,700 | — | — |
| 2019-06-19 | $10.98 | $20.64 | 992,200 | — | — |
| 2019-06-18 | $11.26 | $21.16 | 890,000 | — | — |
| 2019-06-17 | $11.10 | $20.86 | 289,500 | — | — |
| 2019-06-14 | $11.06 | $20.79 | 1,287,300 | — | — |
| 2019-06-13 | $11.03 | $20.73 | 2,002,600 | — | — |
| 2019-06-12 | $11.34 | $21.31 | 4,116,300 | — | — |
| 2019-06-11 | $10.57 | $19.87 | 3,076,900 | — | — |
| 2019-06-10 | $9.54 | $17.93 | 1,223,100 | — | — |
| 2019-06-07 | $9.48 | $17.82 | 542,200 | — | — |
| 2019-06-06 | $9.62 | $18.08 | 920,300 | — | — |
| 2019-06-05 | $9.43 | $17.72 | 1,483,300 | — | — |
| 2019-06-04 | $9.19 | $17.27 | 1,154,000 | — | — |
| 2019-06-03 | $8.80 | $16.54 | 1,114,400 | — | — |
| 2019-05-31 | $8.96 | $16.84 | 1,211,800 | — | — |
| 2019-05-30 | $8.90 | $16.73 | 1,434,000 | — | — |
| 2019-05-29 | $8.73 | $16.41 | 1,979,000 | — | — |
| 2019-05-28 | $9.05 | $17.01 | 11,035,700 | — | — |
| 2019-05-24 | $9.57 | $17.99 | 939,600 | — | — |
| 2019-05-23 | $9.22 | $17.33 | 705,900 | — | — |
| 2019-05-22 | $9.29 | $17.46 | 847,900 | — | — |
| 2019-05-21 | $9.23 | $17.35 | 2,110,500 | — | — |
| 2019-05-20 | $8.47 | $15.92 | 986,500 | — | — |
| 2019-05-17 | $8.43 | $15.84 | 807,500 | — | — |
| 2019-05-16 | $8.60 | $16.16 | 652,800 | — | — |
| 2019-05-15 | $8.47 | $15.92 | 580,000 | — | — |
| 2019-05-14 | $8.34 | $15.67 | 504,800 | — | — |
| 2019-05-13 | $8.28 | $15.06 | 588,000 | — | — |
| 2019-05-10 | $8.63 | $15.70 | 1,051,700 | — | — |
| 2019-05-09 | $9.07 | $16.50 | 1,514,500 | — | — |
| 2019-05-08 | $8.80 | $16.01 | 916,600 | — | — |
| 2019-05-07 | $8.43 | $15.34 | 396,200 | — | — |
| 2019-05-06 | $8.72 | $15.86 | 592,600 | — | — |
| 2019-05-03 | $8.83 | $16.06 | 751,500 | — | — |
| 2019-05-02 | $8.24 | $14.99 | 447,900 | — | — |
| 2019-05-01 | $8.07 | $14.68 | 426,000 | — | — |
| 2019-04-30 | $8.02 | $14.59 | 629,800 | — | — |
| 2019-04-29 | $7.78 | $14.15 | 639,300 | — | — |
| 2019-04-26 | $7.86 | $14.30 | 874,700 | — | — |
| 2019-04-25 | $7.73 | $14.06 | 3,102,200 | — | — |
| 2019-04-24 | $7.67 | $13.95 | 2,220,100 | — | — |
| 2019-04-23 | $8.76 | $15.94 | 343,600 | — | — |
| 2019-04-22 | $8.63 | $15.70 | 523,800 | — | — |
| 2019-04-18 | $8.63 | $15.70 | 834,500 | — | — |
| 2019-04-17 | $9.31 | $16.94 | 622,300 | — | — |
| 2019-04-16 | $9.22 | $16.77 | 415,700 | — | — |
| 2019-04-15 | $9.40 | $17.10 | 745,500 | — | — |
| 2019-04-12 | $9.16 | $16.66 | 714,400 | — | — |
| 2019-04-11 | $8.82 | $16.05 | 372,200 | — | — |
| 2019-04-10 | $9.00 | $16.37 | 692,500 | — | — |
| 2019-04-09 | $8.84 | $16.08 | 749,500 | — | — |
| 2019-04-08 | $9.20 | $16.74 | 415,300 | — | — |
| 2019-04-05 | $9.10 | $16.56 | 667,100 | — | — |
| 2019-04-04 | $9.06 | $16.48 | 394,300 | — | — |
| 2019-04-03 | $8.93 | $16.25 | 440,900 | — | — |
| 2019-04-02 | $9.26 | $16.85 | 283,200 | — | — |
| 2019-04-01 | $9.58 | $17.43 | 474,100 | — | — |
| 2019-03-29 | $9.51 | $17.30 | 374,600 | — | — |
| 2019-03-28 | $9.33 | $16.97 | 365,700 | — | — |
| 2019-03-27 | $9.14 | $16.63 | 943,200 | — | — |
| 2019-03-26 | $9.63 | $17.52 | 564,200 | — | — |
| 2019-03-25 | $9.94 | $18.08 | 450,300 | — | — |
| 2019-03-22 | $9.62 | $17.50 | 755,100 | — | — |
| 2019-03-21 | $10.51 | $19.12 | 516,300 | — | — |
| 2019-03-20 | $10.96 | $19.94 | 611,300 | — | — |
| 2019-03-19 | $10.96 | $19.94 | 528,500 | — | — |
| 2019-03-18 | $11.26 | $20.48 | 644,700 | — | — |
| 2019-03-15 | $10.67 | $19.41 | 723,900 | — | — |
| 2019-03-14 | $10.30 | $18.74 | 211,400 | — | — |
| 2019-03-13 | $10.49 | $19.08 | 539,000 | — | — |
| 2019-03-12 | $10.45 | $19.01 | 275,200 | — | — |
| 2019-03-11 | $10.80 | $19.65 | 414,800 | — | — |
| 2019-03-08 | $10.67 | $19.41 | 812,000 | — | — |
| 2019-03-07 | $10.36 | $18.85 | 595,600 | — | — |
| 2019-03-06 | $10.31 | $18.76 | 751,200 | — | — |
| 2019-03-05 | $10.76 | $19.58 | 259,100 | — | — |
| 2019-03-04 | $10.82 | $19.68 | 315,800 | — | — |
| 2019-03-01 | $10.67 | $19.41 | 657,300 | — | — |
| 2019-02-28 | $11.08 | $20.16 | 317,800 | — | — |
| 2019-02-27 | $11.30 | $20.56 | 246,600 | — | — |
| 2019-02-26 | $11.67 | $21.23 | 115,400 | — | — |
| 2019-02-25 | $11.87 | $21.59 | 360,300 | — | — |
| 2019-02-22 | $11.99 | $21.81 | 595,500 | — | — |
| 2019-02-21 | $11.48 | $20.88 | 300,100 | — | — |
| 2019-02-20 | $11.61 | $21.12 | 561,100 | — | — |
| 2019-02-19 | $11.86 | $21.58 | 597,300 | — | — |
| 2019-02-15 | $12.67 | $23.05 | 409,000 | — | — |
| 2019-02-14 | $13.19 | $24.00 | 215,800 | — | — |
| 2019-02-13 | $13.10 | $23.83 | 244,500 | — | — |
| 2019-02-12 | $13.70 | $24.92 | 1,296,500 | — | — |
| 2019-02-11 | $13.19 | $24.00 | 152,600 | — | — |
| 2019-02-08 | $13.27 | $24.14 | 330,200 | — | — |
| 2019-02-07 | $13.16 | $23.94 | 424,400 | — | — |
| 2019-02-06 | $13.40 | $24.38 | 510,400 | — | — |
| 2019-02-05 | $13.97 | $25.41 | 414,900 | — | — |
| 2019-02-04 | $13.86 | $25.21 | 324,000 | — | — |
| 2019-02-01 | $13.54 | $24.63 | 332,900 | — | — |
| 2019-01-31 | $13.55 | $24.65 | 333,900 | — | — |
| 2019-01-30 | $13.59 | $24.72 | 547,100 | — | — |
| 2019-01-29 | $13.42 | $24.41 | 215,300 | — | — |
| 2019-01-28 | $13.05 | $23.74 | 265,200 | — | — |
| 2019-01-25 | $12.73 | $23.16 | 628,200 | — | — |
| 2019-01-24 | $12.50 | $22.74 | 616,900 | — | — |
| 2019-01-23 | $12.55 | $22.83 | 496,100 | — | — |
| 2019-01-22 | $12.43 | $22.61 | 473,800 | — | — |
| 2019-01-18 | $13.15 | $23.92 | 640,400 | — | — |
| 2019-01-17 | $12.94 | $23.54 | 658,600 | — | — |
| 2019-01-16 | $12.83 | $23.34 | 373,000 | — | — |
| 2019-01-15 | $12.81 | $23.30 | 437,400 | — | — |
| 2019-01-14 | $12.70 | $23.10 | 184,000 | — | — |
| 2019-01-11 | $12.79 | $23.27 | 194,000 | — | — |
| 2019-01-10 | $12.98 | $23.61 | 554,700 | — | — |
| 2019-01-09 | $12.72 | $23.14 | 694,100 | — | — |
| 2019-01-08 | $12.30 | $22.38 | 319,500 | — | — |
| 2019-01-07 | $12.22 | $22.23 | 562,300 | — | — |
| 2019-01-04 | $11.85 | $21.56 | 272,100 | — | — |
| 2019-01-03 | $11.41 | $20.76 | 252,000 | — | — |
| 2019-01-02 | $11.24 | $20.45 | 238,200 | — | — |