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
- 1980-03-17 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 | $8.08 | $8.76 | 5,118,700 | — | — |
| 2019-12-30 | $8.05 | $8.72 | 5,403,500 | — | — |
| 2019-12-27 | $7.97 | $8.64 | 6,007,000 | — | — |
| 2019-12-26 | $8.11 | $8.79 | 5,075,700 | — | — |
| 2019-12-24 | $7.98 | $8.65 | 4,302,100 | — | — |
| 2019-12-23 | $7.65 | $8.29 | 7,307,000 | — | — |
| 2019-12-20 | $6.95 | $7.53 | 12,036,400 | — | — |
| 2019-12-19 | $7.18 | $7.78 | 3,164,200 | — | — |
| 2019-12-18 | $7.30 | $7.91 | 5,224,300 | — | — |
| 2019-12-17 | $7.20 | $7.80 | 3,685,600 | — | — |
| 2019-12-16 | $7.22 | $7.82 | 4,676,400 | — | — |
| 2019-12-13 | $7.27 | $7.88 | 6,450,900 | — | — |
| 2019-12-12 | $6.96 | $7.54 | 5,800,600 | — | — |
| 2019-12-11 | $7.08 | $7.67 | 3,455,700 | — | — |
| 2019-12-10 | $7.05 | $7.64 | 3,102,000 | — | — |
| 2019-12-09 | $6.88 | $7.46 | 3,435,500 | — | — |
| 2019-12-06 | $6.79 | $7.36 | 6,249,300 | — | — |
| 2019-12-05 | $7.24 | $7.85 | 4,498,500 | — | — |
| 2019-12-04 | $7.29 | $7.90 | 4,862,700 | — | — |
| 2019-12-03 | $7.22 | $7.82 | 7,806,600 | — | — |
| 2019-12-02 | $6.60 | $7.15 | 5,150,900 | — | — |
| 2019-11-29 | $6.56 | $7.11 | 3,762,800 | — | — |
| 2019-11-27 | $6.27 | $6.79 | 5,705,100 | — | — |
| 2019-11-26 | $6.60 | $7.15 | 4,462,700 | — | — |
| 2019-11-25 | $6.48 | $7.02 | 3,891,300 | — | — |
| 2019-11-22 | $6.48 | $7.02 | 3,661,100 | — | — |
| 2019-11-21 | $6.55 | $7.10 | 4,601,300 | — | — |
| 2019-11-20 | $6.82 | $7.39 | 4,578,500 | — | — |
| 2019-11-19 | $6.73 | $7.29 | 4,948,900 | — | — |
| 2019-11-18 | $6.61 | $7.16 | 7,964,000 | — | — |
| 2019-11-15 | $6.29 | $6.82 | 3,401,400 | — | — |
| 2019-11-14 | $6.37 | $6.90 | 4,639,300 | — | — |
| 2019-11-13 | $6.37 | $6.90 | 5,038,800 | — | — |
| 2019-11-12 | $6.47 | $7.01 | 5,998,600 | — | — |
| 2019-11-11 | $6.19 | $6.71 | 6,716,900 | — | — |
| 2019-11-08 | $5.94 | $6.44 | 7,042,200 | — | — |
| 2019-11-07 | $5.88 | $6.37 | 8,178,200 | — | — |
| 2019-11-06 | $5.97 | $6.47 | 6,610,000 | — | — |
| 2019-11-05 | $5.81 | $6.30 | 8,437,400 | — | — |
| 2019-11-04 | $5.60 | $6.07 | 4,536,700 | — | — |
| 2019-11-01 | $5.64 | $6.11 | 4,971,500 | — | — |
| 2019-10-31 | $5.52 | $5.98 | 7,236,000 | — | — |
| 2019-10-30 | $5.24 | $5.68 | 5,190,900 | — | — |
| 2019-10-29 | $5.21 | $5.65 | 5,503,500 | — | — |
| 2019-10-28 | $5.13 | $5.56 | 4,349,600 | — | — |
| 2019-10-25 | $5.28 | $5.72 | 5,952,500 | — | — |
| 2019-10-24 | $5.19 | $5.62 | 5,630,800 | — | — |
| 2019-10-23 | $4.85 | $5.26 | 3,630,100 | — | — |
| 2019-10-22 | $4.89 | $5.30 | 2,854,300 | — | — |
| 2019-10-21 | $4.86 | $5.27 | 5,686,800 | — | — |
| 2019-10-18 | $4.87 | $5.28 | 5,624,500 | — | — |
| 2019-10-17 | $4.81 | $5.21 | 5,632,400 | — | — |
| 2019-10-16 | $4.57 | $4.95 | 5,990,400 | — | — |
| 2019-10-15 | $4.33 | $4.69 | 9,355,200 | — | — |
| 2019-10-14 | $4.67 | $5.06 | 5,785,400 | — | — |
| 2019-10-11 | $4.78 | $5.18 | 7,410,200 | — | — |
| 2019-10-10 | $5.25 | $5.69 | 3,921,700 | — | — |
| 2019-10-09 | $5.25 | $5.69 | 4,158,000 | — | — |
| 2019-10-08 | $5.36 | $5.81 | 4,402,600 | — | — |
| 2019-10-07 | $5.08 | $5.50 | 3,228,700 | — | — |
| 2019-10-04 | $5.12 | $5.55 | 4,082,000 | — | — |
| 2019-10-03 | $4.95 | $5.36 | 5,254,300 | — | — |
| 2019-10-02 | $5.00 | $5.42 | 5,211,700 | — | — |
| 2019-10-01 | $4.79 | $5.19 | 7,212,400 | — | — |
| 2019-09-30 | $4.81 | $5.21 | 10,068,100 | — | — |
| 2019-09-27 | $5.21 | $5.65 | 5,938,400 | — | — |
| 2019-09-26 | $5.28 | $5.72 | 3,849,700 | — | — |
| 2019-09-25 | $5.44 | $5.89 | 8,751,200 | — | — |
| 2019-09-24 | $5.98 | $6.48 | 9,898,700 | — | — |
| 2019-09-23 | $5.81 | $6.30 | 12,271,500 | — | — |
| 2019-09-20 | $5.27 | $5.71 | 11,229,900 | — | — |
| 2019-09-19 | $5.01 | $5.43 | 4,276,900 | — | — |
| 2019-09-18 | $4.90 | $5.31 | 6,884,600 | — | — |
| 2019-09-17 | $4.96 | $5.37 | 5,695,200 | — | — |
| 2019-09-16 | $4.71 | $5.10 | 6,980,000 | — | — |
| 2019-09-13 | $4.52 | $4.90 | 7,702,200 | — | — |
| 2019-09-12 | $4.77 | $5.17 | 7,156,500 | — | — |
| 2019-09-11 | $5.00 | $5.42 | 4,315,000 | — | — |
| 2019-09-10 | $4.83 | $5.23 | 6,679,300 | — | — |
| 2019-09-09 | $4.76 | $5.16 | 7,795,600 | — | — |
| 2019-09-06 | $4.91 | $5.32 | 10,979,000 | — | — |
| 2019-09-05 | $5.22 | $5.66 | 8,382,100 | — | — |
| 2019-09-04 | $5.62 | $6.09 | 6,811,300 | — | — |
| 2019-09-03 | $5.58 | $6.05 | 8,146,100 | — | — |
| 2019-08-30 | $5.47 | $5.93 | 10,878,300 | — | — |
| 2019-08-29 | $5.40 | $5.85 | 8,414,900 | — | — |
| 2019-08-28 | $5.71 | $6.19 | 8,444,100 | — | — |
| 2019-08-27 | $5.58 | $6.05 | 10,608,300 | — | — |
| 2019-08-26 | $5.08 | $5.50 | 6,916,800 | — | — |
| 2019-08-23 | $5.14 | $5.57 | 8,708,700 | — | — |
| 2019-08-22 | $4.97 | $5.39 | 3,277,100 | — | — |
| 2019-08-21 | $4.92 | $5.33 | 4,229,100 | — | — |
| 2019-08-20 | $4.94 | $5.35 | 6,503,200 | — | — |
| 2019-08-19 | $4.92 | $5.33 | 6,298,200 | — | — |
| 2019-08-16 | $4.95 | $5.36 | 6,442,200 | — | — |
| 2019-08-15 | $5.10 | $5.53 | 6,044,100 | — | — |
| 2019-08-14 | $5.15 | $5.58 | 5,677,300 | — | — |
| 2019-08-13 | $5.29 | $5.73 | 8,843,100 | — | — |
| 2019-08-12 | $5.48 | $5.94 | 5,753,200 | — | — |
| 2019-08-09 | $5.61 | $6.08 | 8,422,100 | — | — |
| 2019-08-08 | $5.59 | $6.06 | 9,431,600 | — | — |
| 2019-08-07 | $5.18 | $5.61 | 12,908,700 | — | — |
| 2019-08-06 | $5.13 | $5.56 | 7,721,900 | — | — |
| 2019-08-05 | $5.12 | $5.55 | 8,184,400 | — | — |
| 2019-08-02 | $4.78 | $5.18 | 5,632,700 | — | — |
| 2019-08-01 | $4.84 | $5.24 | 7,795,800 | — | — |
| 2019-07-31 | $4.60 | $4.98 | 9,057,800 | — | — |
| 2019-07-30 | $4.85 | $5.26 | 4,141,800 | — | — |
| 2019-07-29 | $4.70 | $5.09 | 4,071,900 | — | — |
| 2019-07-26 | $4.66 | $5.05 | 4,770,100 | — | — |
| 2019-07-25 | $4.61 | $5.00 | 6,228,100 | — | — |
| 2019-07-24 | $4.81 | $5.21 | 5,270,800 | — | — |
| 2019-07-23 | $4.69 | $5.08 | 9,392,100 | — | — |
| 2019-07-22 | $4.67 | $5.06 | 7,190,300 | — | — |
| 2019-07-19 | $4.63 | $5.02 | 12,901,200 | — | — |
| 2019-07-18 | $5.05 | $5.47 | 13,638,200 | — | — |
| 2019-07-17 | $4.80 | $5.20 | 7,956,900 | — | — |
| 2019-07-16 | $4.56 | $4.94 | 6,035,600 | — | — |
| 2019-07-15 | $4.54 | $4.92 | 4,050,900 | — | — |
| 2019-07-12 | $4.63 | $5.02 | 6,372,800 | — | — |
| 2019-07-11 | $4.42 | $4.79 | 5,705,200 | — | — |
| 2019-07-10 | $4.64 | $5.03 | 6,191,200 | — | — |
| 2019-07-09 | $4.31 | $4.67 | 2,556,400 | — | — |
| 2019-07-08 | $4.21 | $4.56 | 2,749,200 | — | — |
| 2019-07-05 | $4.27 | $4.63 | 3,960,600 | — | — |
| 2019-07-03 | $4.25 | $4.61 | 2,908,400 | — | — |
| 2019-07-02 | $4.24 | $4.59 | 4,405,100 | — | — |
| 2019-07-01 | $4.04 | $4.38 | 5,940,100 | — | — |
| 2019-06-28 | $4.34 | $4.70 | 7,858,400 | — | — |
| 2019-06-27 | $4.23 | $4.58 | 3,923,300 | — | — |
| 2019-06-26 | $4.19 | $4.54 | 4,542,600 | — | — |
| 2019-06-25 | $4.14 | $4.49 | 8,856,300 | — | — |
| 2019-06-24 | $4.29 | $4.65 | 8,379,200 | — | — |
| 2019-06-21 | $4.19 | $4.54 | 10,640,400 | — | — |
| 2019-06-20 | $4.09 | $4.43 | 11,282,500 | — | — |
| 2019-06-19 | $3.68 | $3.99 | 6,061,700 | — | — |
| 2019-06-18 | $3.53 | $3.83 | 5,852,700 | — | — |
| 2019-06-17 | $3.52 | $3.81 | 3,980,200 | — | — |
| 2019-06-14 | $3.36 | $3.64 | 7,620,200 | — | — |
| 2019-06-13 | $3.49 | $3.78 | 5,131,200 | — | — |
| 2019-06-12 | $3.21 | $3.48 | 2,953,900 | — | — |
| 2019-06-11 | $3.13 | $3.39 | 3,956,600 | — | — |
| 2019-06-10 | $3.09 | $3.35 | 4,125,000 | — | — |
| 2019-06-07 | $3.25 | $3.52 | 3,724,000 | — | — |
| 2019-06-06 | $3.27 | $3.54 | 5,637,500 | — | — |
| 2019-06-05 | $3.23 | $3.50 | 8,454,100 | — | — |
| 2019-06-04 | $3.13 | $3.39 | 14,075,600 | — | — |
| 2019-06-03 | $3.00 | $3.25 | 17,512,500 | — | — |
| 2019-05-31 | $2.84 | $3.08 | 5,449,400 | — | — |
| 2019-05-30 | $2.83 | $3.07 | 3,734,500 | — | — |
| 2019-05-29 | $2.85 | $3.09 | 3,298,400 | — | — |
| 2019-05-28 | $2.82 | $3.06 | 3,052,200 | — | — |
| 2019-05-24 | $2.87 | $3.11 | 3,185,800 | — | — |
| 2019-05-23 | $2.87 | $3.11 | 2,955,600 | — | — |
| 2019-05-22 | $2.91 | $3.15 | 2,327,600 | — | — |
| 2019-05-21 | $2.95 | $3.20 | 2,623,900 | — | — |
| 2019-05-20 | $2.96 | $3.21 | 2,212,800 | — | — |
| 2019-05-17 | $3.08 | $3.34 | 2,824,600 | — | — |
| 2019-05-16 | $3.08 | $3.34 | 2,631,100 | — | — |
| 2019-05-15 | $3.17 | $3.43 | 1,625,000 | — | — |
| 2019-05-14 | $3.18 | $3.45 | 2,142,500 | — | — |
| 2019-05-13 | $3.22 | $3.49 | 3,703,500 | — | — |
| 2019-05-10 | $3.13 | $3.39 | 3,388,400 | — | — |
| 2019-05-09 | $3.32 | $3.60 | 2,099,100 | — | — |
| 2019-05-08 | $3.38 | $3.66 | 2,224,600 | — | — |
| 2019-05-07 | $3.49 | $3.78 | 2,618,600 | — | — |
| 2019-05-06 | $3.38 | $3.66 | 4,173,400 | — | — |
| 2019-05-03 | $3.39 | $3.67 | 3,193,100 | — | — |
| 2019-05-02 | $3.24 | $3.51 | 4,130,600 | — | — |
| 2019-05-01 | $3.42 | $3.71 | 3,674,200 | — | — |
| 2019-04-30 | $3.61 | $3.91 | 2,361,700 | — | — |
| 2019-04-29 | $3.65 | $3.96 | 1,849,500 | — | — |
| 2019-04-26 | $3.73 | $4.04 | 2,342,800 | — | — |
| 2019-04-25 | $3.57 | $3.87 | 2,898,100 | — | — |
| 2019-04-24 | $3.63 | $3.93 | 3,249,900 | — | — |
| 2019-04-23 | $3.57 | $3.87 | 4,001,200 | — | — |
| 2019-04-22 | $3.54 | $3.84 | 3,901,200 | — | — |
| 2019-04-18 | $3.68 | $3.99 | 2,978,600 | — | — |
| 2019-04-17 | $3.76 | $4.07 | 3,917,900 | — | — |
| 2019-04-16 | $3.77 | $4.09 | 3,065,300 | — | — |
| 2019-04-15 | $3.90 | $4.23 | 2,594,200 | — | — |
| 2019-04-12 | $3.94 | $4.27 | 4,708,300 | — | — |
| 2019-04-11 | $4.08 | $4.42 | 2,448,900 | — | — |
| 2019-04-10 | $4.17 | $4.52 | 2,690,900 | — | — |
| 2019-04-09 | $4.14 | $4.49 | 2,440,800 | — | — |
| 2019-04-08 | $4.23 | $4.58 | 3,061,100 | — | — |
| 2019-04-05 | $4.10 | $4.44 | 2,260,200 | — | — |
| 2019-04-04 | $4.08 | $4.42 | 3,293,700 | — | — |
| 2019-04-03 | $3.88 | $4.20 | 2,017,400 | — | — |
| 2019-04-02 | $3.92 | $4.25 | 2,204,300 | — | — |
| 2019-04-01 | $3.93 | $4.26 | 3,679,100 | — | — |
| 2019-03-29 | $4.08 | $4.42 | 3,910,400 | — | — |
| 2019-03-28 | $4.24 | $4.59 | 3,004,700 | — | — |
| 2019-03-27 | $4.45 | $4.82 | 2,829,500 | — | — |
| 2019-03-26 | $4.59 | $4.97 | 2,421,300 | — | — |
| 2019-03-25 | $4.64 | $5.03 | 2,165,100 | — | — |
| 2019-03-22 | $4.56 | $4.94 | 2,395,500 | — | — |
| 2019-03-21 | $4.65 | $5.04 | 2,456,000 | — | — |
| 2019-03-20 | $4.68 | $5.07 | 3,078,600 | — | — |
| 2019-03-19 | $4.65 | $5.04 | 3,316,700 | — | — |
| 2019-03-18 | $4.64 | $5.03 | 2,956,600 | — | — |
| 2019-03-15 | $4.73 | $5.13 | 6,532,100 | — | — |
| 2019-03-14 | $4.62 | $5.01 | 2,560,800 | — | — |
| 2019-03-13 | $4.89 | $5.30 | 3,495,500 | — | — |
| 2019-03-12 | $4.81 | $5.21 | 2,446,400 | — | — |
| 2019-03-11 | $4.63 | $5.02 | 2,554,100 | — | — |
| 2019-03-08 | $4.67 | $5.06 | 4,396,500 | — | — |
| 2019-03-07 | $4.56 | $4.94 | 2,630,500 | — | — |
| 2019-03-06 | $4.65 | $5.04 | 2,945,500 | — | — |
| 2019-03-05 | $4.87 | $5.28 | 2,920,700 | — | — |
| 2019-03-04 | $4.80 | $5.20 | 3,555,700 | — | — |
| 2019-03-01 | $4.74 | $5.14 | 4,260,400 | — | — |
| 2019-02-28 | $4.78 | $5.18 | 2,527,300 | — | — |
| 2019-02-27 | $4.88 | $5.29 | 3,153,700 | — | — |
| 2019-02-26 | $5.12 | $5.55 | 3,274,300 | — | — |
| 2019-02-25 | $5.16 | $5.59 | 3,744,400 | — | — |
| 2019-02-22 | $5.23 | $5.67 | 5,907,500 | — | — |
| 2019-02-21 | $5.60 | $6.07 | 5,450,400 | — | — |
| 2019-02-20 | $5.55 | $6.01 | 4,855,500 | — | — |
| 2019-02-19 | $5.51 | $5.97 | 4,302,700 | — | — |
| 2019-02-15 | $5.17 | $5.60 | 2,451,500 | — | — |
| 2019-02-14 | $5.07 | $5.49 | 2,110,300 | — | — |
| 2019-02-13 | $4.96 | $5.37 | 1,992,700 | — | — |
| 2019-02-12 | $5.04 | $5.46 | 1,373,200 | — | — |
| 2019-02-11 | $5.04 | $5.46 | 1,828,100 | — | — |
| 2019-02-08 | $5.04 | $5.46 | 1,980,600 | — | — |
| 2019-02-07 | $4.91 | $5.32 | 2,814,900 | — | — |
| 2019-02-06 | $5.03 | $5.45 | 2,256,800 | — | — |
| 2019-02-05 | $5.16 | $5.59 | 2,517,100 | — | — |
| 2019-02-04 | $5.08 | $5.50 | 1,958,400 | — | — |
| 2019-02-01 | $5.06 | $5.48 | 3,112,800 | — | — |
| 2019-01-31 | $5.15 | $5.58 | 2,930,800 | — | — |
| 2019-01-30 | $5.03 | $5.45 | 3,198,000 | — | — |
| 2019-01-29 | $4.88 | $5.29 | 3,263,800 | — | — |
| 2019-01-28 | $4.75 | $5.15 | 2,318,800 | — | — |
| 2019-01-25 | $4.67 | $5.06 | 2,196,400 | — | — |
| 2019-01-24 | $4.40 | $4.77 | 1,383,900 | — | — |
| 2019-01-23 | $4.29 | $4.65 | 1,791,600 | — | — |
| 2019-01-22 | $4.38 | $4.75 | 3,354,900 | — | — |
| 2019-01-18 | $4.44 | $4.81 | 3,704,500 | — | — |
| 2019-01-17 | $4.48 | $4.85 | 4,675,300 | — | — |
| 2019-01-16 | $4.59 | $4.97 | 2,188,900 | — | — |
| 2019-01-15 | $4.52 | $4.90 | 3,871,500 | — | — |
| 2019-01-14 | $4.93 | $5.34 | 1,934,200 | — | — |
| 2019-01-11 | $4.92 | $5.33 | 1,964,800 | — | — |
| 2019-01-10 | $4.94 | $5.35 | 2,685,600 | — | — |
| 2019-01-09 | $5.16 | $5.59 | 3,270,600 | — | — |
| 2019-01-08 | $4.95 | $5.36 | 3,383,500 | — | — |
| 2019-01-07 | $4.75 | $5.15 | 3,007,100 | — | — |
| 2019-01-04 | $4.84 | $5.24 | 3,918,900 | — | — |
| 2019-01-03 | $4.85 | $5.26 | 3,548,600 | — | — |
| 2019-01-02 | $4.81 | $5.21 | 3,857,500 | — | — |