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
- 1997-01-31 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 | $4.22 | $4.22 | 620,900 | — | — |
| 2019-12-30 | $4.13 | $4.13 | 512,600 | — | — |
| 2019-12-27 | $4.28 | $4.28 | 699,300 | — | — |
| 2019-12-26 | $4.28 | $4.28 | 806,600 | — | — |
| 2019-12-24 | $4.34 | $4.34 | 520,100 | — | — |
| 2019-12-23 | $4.25 | $4.25 | 1,271,300 | — | — |
| 2019-12-20 | $4.16 | $4.16 | 1,558,900 | — | — |
| 2019-12-19 | $4.15 | $4.15 | 661,300 | — | — |
| 2019-12-18 | $4.22 | $4.22 | 1,003,400 | — | — |
| 2019-12-17 | $4.11 | $4.11 | 1,095,200 | — | — |
| 2019-12-16 | $3.96 | $3.96 | 574,300 | — | — |
| 2019-12-13 | $3.99 | $3.99 | 840,200 | — | — |
| 2019-12-12 | $4.03 | $4.03 | 1,334,600 | — | — |
| 2019-12-11 | $3.85 | $3.85 | 741,700 | — | — |
| 2019-12-10 | $3.84 | $3.84 | 812,300 | — | — |
| 2019-12-09 | $3.87 | $3.87 | 1,263,200 | — | — |
| 2019-12-06 | $4.09 | $4.09 | 733,600 | — | — |
| 2019-12-05 | $4.08 | $4.08 | 543,900 | — | — |
| 2019-12-04 | $4.18 | $4.18 | 470,800 | — | — |
| 2019-12-03 | $4.20 | $4.20 | 679,100 | — | — |
| 2019-12-02 | $4.18 | $4.18 | 915,400 | — | — |
| 2019-11-29 | $4.34 | $4.34 | 506,400 | — | — |
| 2019-11-27 | $4.14 | $4.14 | 1,267,100 | — | — |
| 2019-11-26 | $4.12 | $4.12 | 967,400 | — | — |
| 2019-11-25 | $4.17 | $4.17 | 1,214,800 | — | — |
| 2019-11-22 | $4.22 | $4.22 | 732,800 | — | — |
| 2019-11-21 | $4.32 | $4.32 | 588,000 | — | — |
| 2019-11-20 | $4.34 | $4.34 | 1,159,800 | — | — |
| 2019-11-19 | $4.32 | $4.32 | 832,600 | — | — |
| 2019-11-18 | $4.37 | $4.37 | 698,000 | — | — |
| 2019-11-15 | $4.47 | $4.47 | 1,395,300 | — | — |
| 2019-11-14 | $4.34 | $4.34 | 815,000 | — | — |
| 2019-11-13 | $4.31 | $4.31 | 1,184,600 | — | — |
| 2019-11-12 | $4.28 | $4.28 | 1,348,800 | — | — |
| 2019-11-11 | $4.09 | $4.09 | 859,200 | — | — |
| 2019-11-08 | $4.11 | $4.11 | 612,600 | — | — |
| 2019-11-07 | $4.24 | $4.24 | 1,249,700 | — | — |
| 2019-11-06 | $4.18 | $4.18 | 1,100,800 | — | — |
| 2019-11-05 | $4.33 | $4.33 | 1,193,000 | — | — |
| 2019-11-04 | $4.38 | $4.38 | 917,800 | — | — |
| 2019-11-01 | $4.64 | $4.64 | 1,011,900 | — | — |
| 2019-10-31 | $4.35 | $4.35 | 1,441,900 | — | — |
| 2019-10-30 | $4.50 | $4.50 | 1,099,500 | — | — |
| 2019-10-29 | $4.55 | $4.55 | 916,600 | — | — |
| 2019-10-28 | $4.54 | $4.54 | 1,049,200 | — | — |
| 2019-10-25 | $4.40 | $4.40 | 525,400 | — | — |
| 2019-10-24 | $4.38 | $4.38 | 466,900 | — | — |
| 2019-10-23 | $4.41 | $4.41 | 756,400 | — | — |
| 2019-10-22 | $4.41 | $4.41 | 577,100 | — | — |
| 2019-10-21 | $4.49 | $4.49 | 591,000 | — | — |
| 2019-10-18 | $4.47 | $4.47 | 609,400 | — | — |
| 2019-10-17 | $4.45 | $4.45 | 690,200 | — | — |
| 2019-10-16 | $4.41 | $4.41 | 718,200 | — | — |
| 2019-10-15 | $4.51 | $4.51 | 1,093,900 | — | — |
| 2019-10-14 | $4.30 | $4.30 | 563,500 | — | — |
| 2019-10-11 | $4.49 | $4.49 | 684,400 | — | — |
| 2019-10-10 | $4.44 | $4.44 | 931,900 | — | — |
| 2019-10-09 | $4.49 | $4.49 | 950,000 | — | — |
| 2019-10-08 | $4.45 | $4.45 | 947,800 | — | — |
| 2019-10-07 | $4.62 | $4.62 | 615,000 | — | — |
| 2019-10-04 | $4.65 | $4.65 | 714,000 | — | — |
| 2019-10-03 | $4.72 | $4.72 | 854,700 | — | — |
| 2019-10-02 | $4.77 | $4.77 | 1,648,000 | — | — |
| 2019-10-01 | $4.86 | $4.86 | 1,420,500 | — | — |
| 2019-09-30 | $5.16 | $5.16 | 2,477,800 | — | — |
| 2019-09-27 | $4.86 | $4.86 | 685,700 | — | — |
| 2019-09-26 | $4.95 | $4.95 | 606,500 | — | — |
| 2019-09-25 | $5.10 | $5.10 | 1,094,500 | — | — |
| 2019-09-24 | $4.97 | $4.97 | 811,800 | — | — |
| 2019-09-23 | $5.25 | $5.25 | 355,500 | — | — |
| 2019-09-20 | $5.33 | $5.33 | 859,800 | — | — |
| 2019-09-19 | $5.31 | $5.31 | 373,500 | — | — |
| 2019-09-18 | $5.30 | $5.30 | 522,600 | — | — |
| 2019-09-17 | $5.28 | $5.28 | 820,700 | — | — |
| 2019-09-16 | $5.38 | $5.38 | 1,017,900 | — | — |
| 2019-09-13 | $5.32 | $5.32 | 781,100 | — | — |
| 2019-09-12 | $5.27 | $5.27 | 494,300 | — | — |
| 2019-09-11 | $5.39 | $5.39 | 1,056,400 | — | — |
| 2019-09-10 | $5.15 | $5.15 | 785,200 | — | — |
| 2019-09-09 | $4.96 | $4.96 | 619,400 | — | — |
| 2019-09-06 | $5.05 | $5.05 | 531,400 | — | — |
| 2019-09-05 | $5.13 | $5.13 | 644,400 | — | — |
| 2019-09-04 | $5.03 | $5.03 | 1,212,500 | — | — |
| 2019-09-03 | $5.28 | $5.28 | 552,000 | — | — |
| 2019-08-30 | $5.37 | $5.37 | 862,600 | — | — |
| 2019-08-29 | $5.33 | $5.33 | 717,900 | — | — |
| 2019-08-28 | $5.33 | $5.33 | 1,047,800 | — | — |
| 2019-08-27 | $5.21 | $5.21 | 580,200 | — | — |
| 2019-08-26 | $5.25 | $5.25 | 538,000 | — | — |
| 2019-08-23 | $5.28 | $5.28 | 1,000,100 | — | — |
| 2019-08-22 | $5.40 | $5.40 | 502,800 | — | — |
| 2019-08-21 | $5.51 | $5.51 | 708,000 | — | — |
| 2019-08-20 | $5.43 | $5.43 | 865,600 | — | — |
| 2019-08-19 | $5.57 | $5.57 | 729,900 | — | — |
| 2019-08-16 | $5.48 | $5.48 | 1,200,600 | — | — |
| 2019-08-15 | $5.21 | $5.21 | 399,700 | — | — |
| 2019-08-14 | $5.22 | $5.22 | 555,000 | — | — |
| 2019-08-13 | $5.33 | $5.33 | 683,900 | — | — |
| 2019-08-12 | $5.31 | $5.31 | 606,200 | — | — |
| 2019-08-09 | $5.23 | $5.23 | 610,900 | — | — |
| 2019-08-08 | $5.25 | $5.25 | 662,900 | — | — |
| 2019-08-07 | $5.04 | $5.04 | 581,700 | — | — |
| 2019-08-06 | $5.06 | $5.06 | 1,402,100 | — | — |
| 2019-08-05 | $5.03 | $5.03 | 1,164,200 | — | — |
| 2019-08-02 | $5.34 | $5.34 | 1,701,400 | — | — |
| 2019-08-01 | $5.85 | $5.85 | 1,730,500 | — | — |
| 2019-07-31 | $5.85 | $5.85 | 1,587,200 | — | — |
| 2019-07-30 | $6.05 | $6.05 | 1,455,600 | — | — |
| 2019-07-29 | $5.89 | $5.89 | 726,100 | — | — |
| 2019-07-26 | $5.89 | $5.89 | 746,800 | — | — |
| 2019-07-25 | $5.69 | $5.69 | 731,300 | — | — |
| 2019-07-24 | $5.84 | $5.84 | 948,600 | — | — |
| 2019-07-23 | $5.70 | $5.70 | 777,600 | — | — |
| 2019-07-22 | $5.64 | $5.64 | 707,100 | — | — |
| 2019-07-19 | $5.52 | $5.52 | 925,900 | — | — |
| 2019-07-18 | $5.61 | $5.61 | 781,000 | — | — |
| 2019-07-17 | $5.58 | $5.58 | 1,048,500 | — | — |
| 2019-07-16 | $5.49 | $5.49 | 450,400 | — | — |
| 2019-07-15 | $5.50 | $5.50 | 413,800 | — | — |
| 2019-07-12 | $5.51 | $5.51 | 642,600 | — | — |
| 2019-07-11 | $5.50 | $5.50 | 847,300 | — | — |
| 2019-07-10 | $5.43 | $5.43 | 538,500 | — | — |
| 2019-07-09 | $5.32 | $5.32 | 1,276,900 | — | — |
| 2019-07-08 | $5.36 | $5.36 | 587,900 | — | — |
| 2019-07-05 | $5.40 | $5.40 | 647,800 | — | — |
| 2019-07-03 | $5.25 | $5.25 | 251,400 | — | — |
| 2019-07-02 | $5.22 | $5.22 | 601,900 | — | — |
| 2019-07-01 | $5.38 | $5.38 | 1,023,300 | — | — |
| 2019-06-28 | $5.62 | $5.62 | 7,666,500 | — | — |
| 2019-06-27 | $4.94 | $4.94 | 773,100 | — | — |
| 2019-06-26 | $4.80 | $4.80 | 556,000 | — | — |
| 2019-06-25 | $4.89 | $4.89 | 532,500 | — | — |
| 2019-06-24 | $4.81 | $4.81 | 462,800 | — | — |
| 2019-06-21 | $4.95 | $4.95 | 1,197,900 | — | — |
| 2019-06-20 | $4.99 | $4.99 | 611,200 | — | — |
| 2019-06-19 | $4.92 | $4.92 | 607,600 | — | — |
| 2019-06-18 | $4.82 | $4.82 | 778,300 | — | — |
| 2019-06-17 | $4.76 | $4.76 | 1,114,400 | — | — |
| 2019-06-14 | $4.56 | $4.56 | 506,700 | — | — |
| 2019-06-13 | $4.66 | $4.66 | 632,000 | — | — |
| 2019-06-12 | $4.68 | $4.68 | 1,415,500 | — | — |
| 2019-06-11 | $4.56 | $4.56 | 2,188,000 | — | — |
| 2019-06-10 | $4.65 | $4.65 | 784,500 | — | — |
| 2019-06-07 | $4.69 | $4.69 | 748,200 | — | — |
| 2019-06-06 | $4.75 | $4.75 | 683,500 | — | — |
| 2019-06-05 | $4.80 | $4.80 | 1,642,800 | — | — |
| 2019-06-04 | $4.70 | $4.70 | 2,465,600 | — | — |
| 2019-06-03 | $4.51 | $4.51 | 1,797,400 | — | — |
| 2019-05-31 | $4.69 | $4.69 | 587,200 | — | — |
| 2019-05-30 | $4.94 | $4.94 | 1,077,500 | — | — |
| 2019-05-29 | $5.01 | $5.01 | 995,700 | — | — |
| 2019-05-28 | $5.21 | $5.21 | 802,400 | — | — |
| 2019-05-24 | $5.19 | $5.19 | 1,200,600 | — | — |
| 2019-05-23 | $5.11 | $5.11 | 1,532,900 | — | — |
| 2019-05-22 | $5.25 | $5.25 | 534,400 | — | — |
| 2019-05-21 | $5.32 | $5.32 | 558,000 | — | — |
| 2019-05-20 | $5.39 | $5.39 | 522,700 | — | — |
| 2019-05-17 | $5.47 | $5.47 | 796,500 | — | — |
| 2019-05-16 | $5.49 | $5.49 | 752,400 | — | — |
| 2019-05-15 | $5.53 | $5.53 | 944,100 | — | — |
| 2019-05-14 | $5.46 | $5.46 | 1,305,900 | — | — |
| 2019-05-13 | $5.48 | $5.48 | 1,312,700 | — | — |
| 2019-05-10 | $5.54 | $5.54 | 1,921,600 | — | — |
| 2019-05-09 | $5.50 | $5.50 | 1,492,300 | — | — |
| 2019-05-08 | $5.73 | $5.73 | 4,769,500 | — | — |
| 2019-05-07 | $6.57 | $6.57 | 769,900 | — | — |
| 2019-05-06 | $6.53 | $6.53 | 1,615,600 | — | — |
| 2019-05-03 | $6.19 | $6.19 | 1,151,300 | — | — |
| 2019-05-02 | $6.33 | $6.33 | 451,600 | — | — |
| 2019-05-01 | $6.13 | $6.13 | 429,800 | — | — |
| 2019-04-30 | $6.13 | $6.13 | 447,300 | — | — |
| 2019-04-29 | $6.10 | $6.10 | 338,600 | — | — |
| 2019-04-26 | $6.04 | $6.04 | 240,800 | — | — |
| 2019-04-25 | $6.01 | $6.01 | 275,800 | — | — |
| 2019-04-24 | $6.03 | $6.03 | 760,000 | — | — |
| 2019-04-23 | $6.07 | $6.07 | 636,600 | — | — |
| 2019-04-22 | $5.90 | $5.90 | 623,700 | — | — |
| 2019-04-18 | $5.75 | $5.75 | 447,200 | — | — |
| 2019-04-17 | $5.80 | $5.80 | 1,006,300 | — | — |
| 2019-04-16 | $6.10 | $6.10 | 517,600 | — | — |
| 2019-04-15 | $6.27 | $6.27 | 502,800 | — | — |
| 2019-04-12 | $6.35 | $6.35 | 401,300 | — | — |
| 2019-04-11 | $6.43 | $6.43 | 343,300 | — | — |
| 2019-04-10 | $6.54 | $6.54 | 432,000 | — | — |
| 2019-04-09 | $6.54 | $6.54 | 653,800 | — | — |
| 2019-04-08 | $6.60 | $6.60 | 443,800 | — | — |
| 2019-04-05 | $6.51 | $6.51 | 453,500 | — | — |
| 2019-04-04 | $6.39 | $6.39 | 708,100 | — | — |
| 2019-04-03 | $6.33 | $6.33 | 535,300 | — | — |
| 2019-04-02 | $6.14 | $6.14 | 579,000 | — | — |
| 2019-04-01 | $6.10 | $6.10 | 630,300 | — | — |
| 2019-03-29 | $6.23 | $6.23 | 879,400 | — | — |
| 2019-03-28 | $6.19 | $6.19 | 462,300 | — | — |
| 2019-03-27 | $6.10 | $6.10 | 740,400 | — | — |
| 2019-03-26 | $6.14 | $6.14 | 415,900 | — | — |
| 2019-03-25 | $6.15 | $6.15 | 593,200 | — | — |
| 2019-03-22 | $6.16 | $6.16 | 785,900 | — | — |
| 2019-03-21 | $6.46 | $6.46 | 520,700 | — | — |
| 2019-03-20 | $6.38 | $6.38 | 621,200 | — | — |
| 2019-03-19 | $6.34 | $6.34 | 567,300 | — | — |
| 2019-03-18 | $6.22 | $6.22 | 773,200 | — | — |
| 2019-03-15 | $6.12 | $6.12 | 1,157,500 | — | — |
| 2019-03-14 | $6.17 | $6.17 | 634,100 | — | — |
| 2019-03-13 | $6.28 | $6.28 | 935,100 | — | — |
| 2019-03-12 | $6.41 | $6.41 | 577,800 | — | — |
| 2019-03-11 | $6.40 | $6.40 | 745,600 | — | — |
| 2019-03-08 | $6.48 | $6.48 | 547,400 | — | — |
| 2019-03-07 | $6.48 | $6.48 | 581,400 | — | — |
| 2019-03-06 | $6.44 | $6.44 | 524,800 | — | — |
| 2019-03-05 | $6.59 | $6.59 | 569,600 | — | — |
| 2019-03-04 | $6.59 | $6.59 | 650,400 | — | — |
| 2019-03-01 | $6.85 | $6.85 | 1,242,600 | — | — |
| 2019-02-28 | $6.51 | $6.51 | 1,275,600 | — | — |
| 2019-02-27 | $6.61 | $6.61 | 2,455,500 | — | — |
| 2019-02-26 | $6.30 | $6.30 | 2,248,800 | — | — |
| 2019-02-25 | $6.43 | $6.43 | 965,000 | — | — |
| 2019-02-22 | $6.60 | $6.60 | 823,700 | — | — |
| 2019-02-21 | $6.60 | $6.60 | 431,700 | — | — |
| 2019-02-20 | $6.66 | $6.66 | 580,400 | — | — |
| 2019-02-19 | $6.53 | $6.53 | 449,600 | — | — |
| 2019-02-15 | $6.47 | $6.47 | 609,300 | — | — |
| 2019-02-14 | $6.25 | $6.25 | 735,800 | — | — |
| 2019-02-13 | $6.41 | $6.41 | 834,100 | — | — |
| 2019-02-12 | $6.28 | $6.28 | 1,071,000 | — | — |
| 2019-02-11 | $5.94 | $5.94 | 318,600 | — | — |
| 2019-02-08 | $5.85 | $5.85 | 418,600 | — | — |
| 2019-02-07 | $5.91 | $5.91 | 711,000 | — | — |
| 2019-02-06 | $5.97 | $5.97 | 393,500 | — | — |
| 2019-02-05 | $6.00 | $6.00 | 503,600 | — | — |
| 2019-02-04 | $6.04 | $6.04 | 359,700 | — | — |
| 2019-02-01 | $5.91 | $5.91 | 521,700 | — | — |
| 2019-01-31 | $5.96 | $5.96 | 693,500 | — | — |
| 2019-01-30 | $5.72 | $5.72 | 717,400 | — | — |
| 2019-01-29 | $5.69 | $5.69 | 486,600 | — | — |
| 2019-01-28 | $5.61 | $5.61 | 618,900 | — | — |
| 2019-01-25 | $5.74 | $5.74 | 544,600 | — | — |
| 2019-01-24 | $5.60 | $5.60 | 941,000 | — | — |
| 2019-01-23 | $5.44 | $5.44 | 514,900 | — | — |
| 2019-01-22 | $5.63 | $5.63 | 812,300 | — | — |
| 2019-01-18 | $5.68 | $5.68 | 521,800 | — | — |
| 2019-01-17 | $5.65 | $5.65 | 640,700 | — | — |
| 2019-01-16 | $5.67 | $5.67 | 724,100 | — | — |
| 2019-01-15 | $5.68 | $5.68 | 535,500 | — | — |
| 2019-01-14 | $5.65 | $5.65 | 836,300 | — | — |
| 2019-01-11 | $5.61 | $5.61 | 414,300 | — | — |
| 2019-01-10 | $5.69 | $5.69 | 537,500 | — | — |
| 2019-01-09 | $5.71 | $5.71 | 720,300 | — | — |
| 2019-01-08 | $5.59 | $5.59 | 862,600 | — | — |
| 2019-01-07 | $5.64 | $5.64 | 789,600 | — | — |
| 2019-01-04 | $5.39 | $5.39 | 638,800 | — | — |
| 2019-01-03 | $5.16 | $5.16 | 1,132,600 | — | — |
| 2019-01-02 | $5.34 | $5.34 | 827,500 | — | — |