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
- 2005-11-14 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 | $2.86 | $10.75 | 2,152,700 | — | — |
| 2019-12-30 | $2.86 | $10.75 | 1,785,600 | — | — |
| 2019-12-27 | $2.85 | $10.72 | 1,741,700 | — | — |
| 2019-12-26 | $2.88 | $10.83 | 1,073,000 | — | — |
| 2019-12-24 | $2.85 | $10.72 | 1,071,500 | — | — |
| 2019-12-23 | $2.77 | $10.42 | 3,699,400 | — | — |
| 2019-12-20 | $2.67 | $10.04 | 3,455,700 | — | — |
| 2019-12-19 | $2.65 | $9.96 | 3,613,100 | — | — |
| 2019-12-18 | $2.60 | $9.78 | 2,446,500 | — | — |
| 2019-12-17 | $2.54 | $9.55 | 1,881,400 | — | — |
| 2019-12-16 | $2.52 | $9.48 | 2,869,100 | — | — |
| 2019-12-13 | $2.60 | $9.78 | 2,944,500 | — | — |
| 2019-12-12 | $2.52 | $9.48 | 1,422,600 | — | — |
| 2019-12-11 | $2.50 | $9.40 | 2,307,300 | — | — |
| 2019-12-10 | $2.50 | $9.40 | 2,909,400 | — | — |
| 2019-12-09 | $2.55 | $9.59 | 2,323,500 | — | — |
| 2019-12-06 | $2.60 | $9.78 | 4,320,300 | — | — |
| 2019-12-05 | $2.60 | $9.78 | 2,345,000 | — | — |
| 2019-12-04 | $2.58 | $9.70 | 2,223,700 | — | — |
| 2019-12-03 | $2.60 | $9.78 | 2,504,500 | — | — |
| 2019-12-02 | $2.61 | $9.81 | 5,138,200 | — | — |
| 2019-11-29 | $2.48 | $9.33 | 1,225,900 | — | — |
| 2019-11-27 | $2.52 | $9.48 | 1,886,700 | — | — |
| 2019-11-26 | $2.49 | $9.36 | 5,555,400 | — | — |
| 2019-11-25 | $2.43 | $9.14 | 1,015,300 | — | — |
| 2019-11-22 | $2.36 | $8.87 | 1,772,400 | — | — |
| 2019-11-21 | $2.27 | $8.54 | 1,932,600 | — | — |
| 2019-11-20 | $2.28 | $8.57 | 3,354,100 | — | — |
| 2019-11-19 | $2.29 | $8.61 | 3,889,000 | — | — |
| 2019-11-18 | $2.45 | $9.21 | 1,750,600 | — | — |
| 2019-11-15 | $2.54 | $9.55 | 1,896,600 | — | — |
| 2019-11-14 | $2.55 | $9.59 | 1,254,500 | — | — |
| 2019-11-13 | $2.55 | $9.59 | 667,100 | — | — |
| 2019-11-12 | $2.56 | $9.63 | 797,000 | — | — |
| 2019-11-11 | $2.67 | $10.04 | 920,700 | — | — |
| 2019-11-08 | $2.68 | $10.08 | 666,600 | — | — |
| 2019-11-07 | $2.67 | $10.04 | 1,518,900 | — | — |
| 2019-11-06 | $2.59 | $9.74 | 738,400 | — | — |
| 2019-11-05 | $2.65 | $9.96 | 3,620,600 | — | — |
| 2019-11-04 | $2.78 | $10.45 | 4,543,200 | — | — |
| 2019-11-01 | $2.54 | $9.55 | 1,009,000 | — | — |
| 2019-10-31 | $2.33 | $8.76 | 1,208,200 | — | — |
| 2019-10-30 | $2.38 | $8.95 | 1,388,100 | — | — |
| 2019-10-29 | $2.37 | $8.91 | 1,440,600 | — | — |
| 2019-10-28 | $2.50 | $9.40 | 1,233,800 | — | — |
| 2019-10-25 | $2.51 | $9.44 | 946,300 | — | — |
| 2019-10-24 | $2.56 | $9.63 | 2,100,800 | — | — |
| 2019-10-23 | $2.56 | $9.63 | 1,714,000 | — | — |
| 2019-10-22 | $2.48 | $9.33 | 2,896,300 | — | — |
| 2019-10-21 | $2.34 | $8.80 | 2,610,600 | — | — |
| 2019-10-18 | $2.32 | $8.72 | 1,198,000 | — | — |
| 2019-10-17 | $2.40 | $9.02 | 1,264,900 | — | — |
| 2019-10-16 | $2.36 | $8.87 | 994,900 | — | — |
| 2019-10-15 | $2.40 | $9.02 | 1,369,000 | — | — |
| 2019-10-14 | $2.40 | $9.02 | 1,023,000 | — | — |
| 2019-10-11 | $2.46 | $9.25 | 1,253,200 | — | — |
| 2019-10-10 | $2.45 | $9.21 | 851,900 | — | — |
| 2019-10-09 | $2.41 | $9.06 | 747,500 | — | — |
| 2019-10-08 | $2.41 | $9.06 | 898,600 | — | — |
| 2019-10-07 | $2.48 | $9.33 | 834,600 | — | — |
| 2019-10-04 | $2.50 | $9.40 | 696,700 | — | — |
| 2019-10-03 | $2.44 | $9.18 | 2,682,400 | — | — |
| 2019-10-02 | $2.40 | $9.02 | 3,148,900 | — | — |
| 2019-10-01 | $2.48 | $9.33 | 1,835,800 | — | — |
| 2019-09-30 | $2.52 | $9.48 | 2,423,900 | — | — |
| 2019-09-27 | $2.58 | $9.70 | 1,897,600 | — | — |
| 2019-09-26 | $2.67 | $10.04 | 1,907,600 | — | — |
| 2019-09-25 | $2.76 | $10.38 | 2,398,600 | — | — |
| 2019-09-24 | $2.74 | $10.30 | 3,382,600 | — | — |
| 2019-09-23 | $2.82 | $10.60 | 2,425,400 | — | — |
| 2019-09-20 | $2.82 | $10.60 | 4,788,100 | — | — |
| 2019-09-19 | $2.87 | $10.79 | 4,163,900 | — | — |
| 2019-09-18 | $2.79 | $10.49 | 3,164,700 | — | — |
| 2019-09-17 | $2.85 | $10.72 | 1,738,700 | — | — |
| 2019-09-16 | $2.86 | $10.75 | 3,583,200 | — | — |
| 2019-09-13 | $2.76 | $10.38 | 3,905,700 | — | — |
| 2019-09-12 | $2.79 | $10.49 | 4,459,900 | — | — |
| 2019-09-11 | $2.77 | $10.42 | 1,702,100 | — | — |
| 2019-09-10 | $2.76 | $10.38 | 5,330,400 | — | — |
| 2019-09-09 | $2.60 | $9.78 | 1,070,000 | — | — |
| 2019-09-06 | $2.62 | $9.85 | 2,369,200 | — | — |
| 2019-09-05 | $2.71 | $10.19 | 2,026,700 | — | — |
| 2019-09-04 | $2.69 | $10.12 | 5,778,500 | — | — |
| 2019-09-03 | $2.55 | $9.59 | 4,100,700 | — | — |
| 2019-08-30 | $2.60 | $9.78 | 2,219,300 | — | — |
| 2019-08-29 | $2.67 | $10.04 | 1,538,000 | — | — |
| 2019-08-28 | $2.63 | $9.89 | 1,572,800 | — | — |
| 2019-08-27 | $2.56 | $9.63 | 8,149,600 | — | — |
| 2019-08-26 | $2.63 | $9.89 | 3,733,100 | — | — |
| 2019-08-23 | $2.52 | $9.48 | 17,083,100 | — | — |
| 2019-08-22 | $2.64 | $9.93 | 5,944,500 | — | — |
| 2019-08-21 | $2.60 | $9.78 | 4,257,300 | — | — |
| 2019-08-20 | $2.60 | $9.78 | 7,239,700 | — | — |
| 2019-08-19 | $2.48 | $9.33 | 7,793,000 | — | — |
| 2019-08-16 | $2.24 | $8.42 | 7,883,300 | — | — |
| 2019-08-15 | $2.26 | $8.50 | 6,259,300 | — | — |
| 2019-08-14 | $2.41 | $9.06 | 9,961,500 | — | — |
| 2019-08-13 | $2.37 | $8.91 | 6,826,300 | — | — |
| 2019-08-12 | $2.24 | $8.42 | 2,045,800 | — | — |
| 2019-08-09 | $2.38 | $8.95 | 5,515,800 | — | — |
| 2019-08-08 | $2.31 | $8.69 | 3,637,000 | — | — |
| 2019-08-07 | $2.27 | $8.54 | 5,806,300 | — | — |
| 2019-08-06 | $2.49 | $9.36 | 6,536,100 | — | — |
| 2019-08-05 | $2.50 | $9.40 | 6,689,500 | — | — |
| 2019-08-02 | $2.71 | $10.19 | 4,026,800 | — | — |
| 2019-08-01 | $2.92 | $10.98 | 10,681,100 | — | — |
| 2019-07-31 | $3.03 | $11.39 | 12,288,500 | — | — |
| 2019-07-30 | $3.25 | $12.22 | 6,572,600 | — | — |
| 2019-07-29 | $3.40 | $12.78 | 7,637,900 | — | — |
| 2019-07-26 | $3.34 | $12.56 | 41,560,500 | — | — |
| 2019-07-25 | $3.50 | $13.16 | 3,462,400 | — | — |
| 2019-07-24 | $3.54 | $13.31 | 2,298,700 | — | — |
| 2019-07-23 | $3.65 | $13.72 | 3,274,000 | — | — |
| 2019-07-22 | $4.19 | $15.76 | 625,200 | — | — |
| 2019-07-19 | $4.24 | $15.94 | 405,700 | — | — |
| 2019-07-18 | $4.24 | $15.94 | 1,100,300 | — | — |
| 2019-07-17 | $4.30 | $16.17 | 386,400 | — | — |
| 2019-07-16 | $4.40 | $16.55 | 407,300 | — | — |
| 2019-07-15 | $4.40 | $16.55 | 572,600 | — | — |
| 2019-07-12 | $4.46 | $16.77 | 573,500 | — | — |
| 2019-07-11 | $4.64 | $17.45 | 991,800 | — | — |
| 2019-07-10 | $4.66 | $17.52 | 236,800 | — | — |
| 2019-07-09 | $4.64 | $17.45 | 404,300 | — | — |
| 2019-07-08 | $4.53 | $17.03 | 663,900 | — | — |
| 2019-07-05 | $4.65 | $17.49 | 298,200 | — | — |
| 2019-07-03 | $4.71 | $17.71 | 198,600 | — | — |
| 2019-07-02 | $4.71 | $17.71 | 461,500 | — | — |
| 2019-07-01 | $4.69 | $17.64 | 803,900 | — | — |
| 2019-06-28 | $4.72 | $17.75 | 1,563,300 | — | — |
| 2019-06-27 | $4.64 | $17.45 | 1,081,000 | — | — |
| 2019-06-26 | $4.65 | $17.49 | 1,210,300 | — | — |
| 2019-06-25 | $4.66 | $17.52 | 4,506,400 | — | — |
| 2019-06-24 | $4.97 | $18.69 | 3,061,000 | — | — |
| 2019-06-21 | $4.97 | $18.69 | 3,293,900 | — | — |
| 2019-06-20 | $4.99 | $18.76 | 3,706,500 | — | — |
| 2019-06-19 | $5.02 | $18.88 | 3,291,000 | — | — |
| 2019-06-18 | $4.96 | $18.65 | 973,700 | — | — |
| 2019-06-17 | $5.06 | $19.03 | 855,000 | — | — |
| 2019-06-14 | $5.22 | $19.63 | 1,034,700 | — | — |
| 2019-06-13 | $5.25 | $19.74 | 1,513,000 | — | — |
| 2019-06-12 | $5.29 | $19.89 | 1,514,200 | — | — |
| 2019-06-11 | $5.23 | $19.67 | 735,500 | — | — |
| 2019-06-10 | $5.21 | $19.59 | 2,428,600 | — | — |
| 2019-06-07 | $4.99 | $18.76 | 1,239,800 | — | — |
| 2019-06-06 | $4.85 | $18.24 | 2,711,100 | — | — |
| 2019-06-05 | $4.85 | $18.24 | 640,900 | — | — |
| 2019-06-04 | $4.84 | $18.20 | 869,200 | — | — |
| 2019-06-03 | $4.87 | $18.31 | 687,600 | — | — |
| 2019-05-31 | $5.08 | $19.10 | 918,300 | — | — |
| 2019-05-30 | $5.18 | $19.48 | 531,700 | — | — |
| 2019-05-29 | $5.23 | $19.67 | 3,162,300 | — | — |
| 2019-05-28 | $5.25 | $19.74 | 1,471,000 | — | — |
| 2019-05-24 | $5.21 | $19.59 | 529,800 | — | — |
| 2019-05-23 | $5.18 | $19.48 | 686,000 | — | — |
| 2019-05-22 | $5.22 | $19.63 | 684,800 | — | — |
| 2019-05-21 | $5.29 | $19.89 | 1,108,700 | — | — |
| 2019-05-20 | $5.12 | $19.25 | 1,391,300 | — | — |
| 2019-05-17 | $5.14 | $19.33 | 1,196,700 | — | — |
| 2019-05-16 | $5.14 | $19.33 | 4,057,900 | — | — |
| 2019-05-15 | $5.20 | $19.55 | 1,119,700 | — | — |
| 2019-05-14 | $5.05 | $18.99 | 2,333,000 | — | — |
| 2019-05-13 | $4.95 | $18.61 | 518,100 | — | — |
| 2019-05-10 | $5.04 | $18.95 | 579,500 | — | — |
| 2019-05-09 | $4.98 | $18.73 | 1,432,700 | — | — |
| 2019-05-08 | $4.90 | $18.43 | 670,900 | — | — |
| 2019-05-07 | $4.66 | $17.52 | 3,170,400 | — | — |
| 2019-05-06 | $4.94 | $18.58 | 784,500 | — | — |
| 2019-05-03 | $4.75 | $17.86 | 857,600 | — | — |
| 2019-05-02 | $4.45 | $16.73 | 434,800 | — | — |
| 2019-05-01 | $4.78 | $17.97 | 115,300 | — | — |
| 2019-04-30 | $4.89 | $18.39 | 145,300 | — | — |
| 2019-04-29 | $4.97 | $18.69 | 66,600 | — | — |
| 2019-04-26 | $5.09 | $19.14 | 41,800 | — | — |
| 2019-04-25 | $4.99 | $18.76 | 64,100 | — | — |
| 2019-04-24 | $5.19 | $19.52 | 43,300 | — | — |
| 2019-04-23 | $5.32 | $20.00 | 67,500 | — | — |
| 2019-04-22 | $5.14 | $19.33 | 62,700 | — | — |
| 2019-04-18 | $5.23 | $19.67 | 31,800 | — | — |
| 2019-04-17 | $5.47 | $20.57 | 57,700 | — | — |
| 2019-04-16 | $5.34 | $20.08 | 29,700 | — | — |
| 2019-04-15 | $5.44 | $20.46 | 60,100 | — | — |
| 2019-04-12 | $5.37 | $20.19 | 39,000 | — | — |
| 2019-04-11 | $5.45 | $20.49 | 25,700 | — | — |
| 2019-04-10 | $5.42 | $20.38 | 35,400 | — | — |
| 2019-04-09 | $5.40 | $20.31 | 32,200 | — | — |
| 2019-04-08 | $5.49 | $20.64 | 135,900 | — | — |
| 2019-04-05 | $5.65 | $21.25 | 59,900 | — | — |
| 2019-04-04 | $5.59 | $21.02 | 75,600 | — | — |
| 2019-04-03 | $5.58 | $20.98 | 59,500 | — | — |
| 2019-04-02 | $5.47 | $20.57 | 72,800 | — | — |
| 2019-04-01 | $5.33 | $20.04 | 84,500 | — | — |
| 2019-03-29 | $5.35 | $20.12 | 571,100 | — | — |
| 2019-03-28 | $5.04 | $18.95 | 258,300 | — | — |
| 2019-03-27 | $5.12 | $19.25 | 58,400 | — | — |
| 2019-03-26 | $5.34 | $20.08 | 29,500 | — | — |
| 2019-03-25 | $5.28 | $19.85 | 63,700 | — | — |
| 2019-03-22 | $5.20 | $19.55 | 75,700 | — | — |
| 2019-03-21 | $5.52 | $20.76 | 72,200 | — | — |
| 2019-03-20 | $5.60 | $21.06 | 67,600 | — | — |
| 2019-03-19 | $5.49 | $20.64 | 81,500 | — | — |
| 2019-03-18 | $5.56 | $20.91 | 78,800 | — | — |
| 2019-03-15 | $5.27 | $19.82 | 252,200 | — | — |
| 2019-03-14 | $5.41 | $20.34 | 55,000 | — | — |
| 2019-03-13 | $5.53 | $20.79 | 69,800 | — | — |
| 2019-03-12 | $5.51 | $20.72 | 72,100 | — | — |
| 2019-03-11 | $5.38 | $20.23 | 59,200 | — | — |
| 2019-03-08 | $5.09 | $19.14 | 41,800 | — | — |
| 2019-03-07 | $5.13 | $19.29 | 68,400 | — | — |
| 2019-03-06 | $5.02 | $18.88 | 158,500 | — | — |
| 2019-03-05 | $5.47 | $20.57 | 64,600 | — | — |
| 2019-03-04 | $5.50 | $20.68 | 126,400 | — | — |
| 2019-03-01 | $5.00 | $18.80 | 188,100 | — | — |
| 2019-02-28 | $5.48 | $20.61 | 55,200 | — | — |
| 2019-02-27 | $5.46 | $20.53 | 25,400 | — | — |
| 2019-02-26 | $5.57 | $20.94 | 35,900 | — | — |
| 2019-02-25 | $5.63 | $21.17 | 50,400 | — | — |
| 2019-02-22 | $5.61 | $21.10 | 84,700 | — | — |
| 2019-02-21 | $5.58 | $20.98 | 136,100 | — | — |
| 2019-02-20 | $5.31 | $19.97 | 46,300 | — | — |
| 2019-02-19 | $5.21 | $19.59 | 93,300 | — | — |
| 2019-02-15 | $5.22 | $19.63 | 92,500 | — | — |
| 2019-02-14 | $4.92 | $18.50 | 108,300 | — | — |
| 2019-02-13 | $5.18 | $19.48 | 27,800 | — | — |
| 2019-02-12 | $5.20 | $19.55 | 57,200 | — | — |
| 2019-02-11 | $5.30 | $19.93 | 37,700 | — | — |
| 2019-02-08 | $5.31 | $19.97 | 36,200 | — | — |
| 2019-02-07 | $5.30 | $19.93 | 100,900 | — | — |
| 2019-02-06 | $5.35 | $20.12 | 53,100 | — | — |
| 2019-02-05 | $5.41 | $20.34 | 49,200 | — | — |
| 2019-02-04 | $5.39 | $20.27 | 77,300 | — | — |
| 2019-02-01 | $5.46 | $20.53 | 50,500 | — | — |
| 2019-01-31 | $5.57 | $20.94 | 71,600 | — | — |
| 2019-01-30 | $5.40 | $20.31 | 65,000 | — | — |
| 2019-01-29 | $5.38 | $20.23 | 40,700 | — | — |
| 2019-01-28 | $5.40 | $20.31 | 59,200 | — | — |
| 2019-01-25 | $5.48 | $20.61 | 82,600 | — | — |
| 2019-01-24 | $5.29 | $19.89 | 48,100 | — | — |
| 2019-01-23 | $5.22 | $19.63 | 83,700 | — | — |
| 2019-01-22 | $5.17 | $19.44 | 81,000 | — | — |
| 2019-01-18 | $5.35 | $20.12 | 52,500 | — | — |
| 2019-01-17 | $5.43 | $20.42 | 45,800 | — | — |
| 2019-01-16 | $5.50 | $20.68 | 56,000 | — | — |
| 2019-01-15 | $5.52 | $20.76 | 50,300 | — | — |
| 2019-01-14 | $5.45 | $20.49 | 109,600 | — | — |
| 2019-01-11 | $5.41 | $20.34 | 61,800 | — | — |
| 2019-01-10 | $5.57 | $20.94 | 82,000 | — | — |
| 2019-01-09 | $5.57 | $20.94 | 106,800 | — | — |
| 2019-01-08 | $5.65 | $21.25 | 228,900 | — | — |
| 2019-01-07 | $5.55 | $20.87 | 101,400 | — | — |
| 2019-01-04 | $5.47 | $20.57 | 107,600 | — | — |
| 2019-01-03 | $5.27 | $19.82 | 74,500 | — | — |
| 2019-01-02 | $5.29 | $19.89 | 69,200 | — | — |