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
- 1996-11-18 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 | $2.62 | $9.89 | 1,443,780 | — | — |
| 2019-12-30 | $2.64 | $9.95 | 2,740,140 | — | — |
| 2019-12-27 | $2.61 | $9.84 | 3,460,990 | — | — |
| 2019-12-26 | $2.60 | $9.81 | 3,051,750 | — | — |
| 2019-12-24 | $2.55 | $9.60 | 368,810 | — | — |
| 2019-12-23 | $2.55 | $9.63 | 3,507,660 | — | — |
| 2019-12-20 | $2.52 | $9.49 | 1,491,620 | — | — |
| 2019-12-19 | $2.55 | $9.63 | 3,889,470 | — | — |
| 2019-12-18 | $2.52 | $9.49 | 6,482,060 | — | — |
| 2019-12-17 | $2.52 | $9.49 | 2,586,740 | — | — |
| 2019-12-16 | $2.50 | $9.43 | 3,378,180 | — | — |
| 2019-12-13 | $2.42 | $9.11 | 1,807,130 | — | — |
| 2019-12-12 | $2.42 | $9.11 | 2,884,960 | — | — |
| 2019-12-11 | $2.41 | $9.08 | 3,324,230 | — | — |
| 2019-12-10 | $2.33 | $8.79 | 2,739,360 | — | — |
| 2019-12-09 | $2.37 | $8.94 | 17,300,010 | — | — |
| 2019-12-06 | $2.36 | $8.91 | 4,114,370 | — | — |
| 2019-12-05 | $2.37 | $8.94 | 2,094,040 | — | — |
| 2019-12-04 | $2.32 | $8.76 | 2,781,350 | — | — |
| 2019-12-03 | $2.32 | $8.76 | 4,441,190 | — | — |
| 2019-12-02 | $2.32 | $8.73 | 5,421,000 | — | — |
| 2019-11-29 | $2.33 | $8.79 | 2,873,390 | — | — |
| 2019-11-27 | $2.26 | $8.53 | 6,238,440 | — | — |
| 2019-11-26 | $2.25 | $8.47 | 8,175,700 | — | — |
| 2019-11-25 | $2.28 | $8.59 | 5,457,400 | — | — |
| 2019-11-22 | $2.33 | $8.79 | 5,760,170 | — | — |
| 2019-11-21 | $2.26 | $8.53 | 10,866,440 | — | — |
| 2019-11-20 | $2.25 | $8.47 | 3,136,900 | — | — |
| 2019-11-19 | $2.27 | $8.56 | 2,476,370 | — | — |
| 2019-11-18 | $2.27 | $8.56 | 4,506,840 | — | — |
| 2019-11-15 | $2.28 | $8.62 | 2,985,840 | — | — |
| 2019-11-14 | $2.34 | $8.82 | 2,861,950 | — | — |
| 2019-11-13 | $2.32 | $8.76 | 3,767,400 | — | — |
| 2019-11-12 | $2.35 | $8.88 | 3,536,520 | — | — |
| 2019-11-11 | $2.41 | $9.08 | 12,953,720 | — | — |
| 2019-11-08 | $2.40 | $9.05 | 9,484,540 | — | — |
| 2019-11-07 | $2.45 | $9.26 | 3,543,670 | — | — |
| 2019-11-06 | $2.45 | $9.23 | 3,730,870 | — | — |
| 2019-11-05 | $2.52 | $9.49 | 3,622,970 | — | — |
| 2019-11-04 | $2.58 | $9.72 | 5,367,050 | — | — |
| 2019-11-01 | $2.55 | $9.60 | 4,768,010 | — | — |
| 2019-10-31 | $2.58 | $9.75 | 4,153,240 | — | — |
| 2019-10-30 | $2.57 | $9.69 | 2,434,510 | — | — |
| 2019-10-29 | $2.52 | $9.49 | 1,654,250 | — | — |
| 2019-10-28 | $2.52 | $9.52 | 1,467,310 | — | — |
| 2019-10-25 | $2.50 | $9.43 | 2,127,840 | — | — |
| 2019-10-24 | $2.54 | $9.57 | 1,552,980 | — | — |
| 2019-10-23 | $2.56 | $9.66 | 2,677,870 | — | — |
| 2019-10-22 | $2.56 | $9.66 | 4,842,240 | — | — |
| 2019-10-21 | $2.53 | $9.55 | 3,474,120 | — | — |
| 2019-10-18 | $2.53 | $9.55 | 8,865,090 | — | — |
| 2019-10-17 | $2.52 | $9.49 | 4,966,780 | — | — |
| 2019-10-16 | $2.52 | $9.49 | 4,700,540 | — | — |
| 2019-10-15 | $2.53 | $9.55 | 3,663,140 | — | — |
| 2019-10-14 | $2.55 | $9.63 | 2,967,640 | — | — |
| 2019-10-11 | $2.58 | $9.72 | 4,217,070 | — | — |
| 2019-10-10 | $2.52 | $9.52 | 6,061,510 | — | — |
| 2019-10-09 | $2.55 | $9.63 | 5,016,960 | — | — |
| 2019-10-08 | $2.56 | $9.66 | 7,164,560 | — | — |
| 2019-10-07 | $2.55 | $9.60 | 3,027,830 | — | — |
| 2019-10-04 | $2.62 | $9.86 | 2,977,000 | — | — |
| 2019-10-03 | $2.58 | $9.75 | 2,419,170 | — | — |
| 2019-10-02 | $2.58 | $9.75 | 1,661,270 | — | — |
| 2019-10-01 | $2.65 | $9.98 | 8,034,000 | — | — |
| 2019-09-30 | $2.61 | $9.84 | 2,625,350 | — | — |
| 2019-09-27 | $2.58 | $9.72 | 3,494,920 | — | — |
| 2019-09-26 | $2.59 | $9.78 | 3,352,050 | — | — |
| 2019-09-25 | $2.54 | $9.57 | 2,891,200 | — | — |
| 2019-09-24 | $2.55 | $9.60 | 4,082,000 | — | — |
| 2019-09-23 | $2.58 | $9.72 | 3,615,820 | — | — |
| 2019-09-20 | $2.62 | $9.86 | 3,093,350 | — | — |
| 2019-09-19 | $2.62 | $9.89 | 3,916,120 | — | — |
| 2019-09-18 | $2.64 | $9.95 | 5,238,740 | — | — |
| 2019-09-17 | $2.66 | $10.04 | 8,314,930 | — | — |
| 2019-09-16 | $2.65 | $10.01 | 4,135,560 | — | — |
| 2019-09-13 | $2.67 | $10.07 | 3,183,700 | — | — |
| 2019-09-12 | $2.74 | $10.33 | 4,768,790 | — | — |
| 2019-09-11 | $2.75 | $10.36 | 3,334,890 | — | — |
| 2019-09-10 | $2.68 | $10.10 | 3,538,990 | — | — |
| 2019-09-09 | $2.69 | $10.16 | 7,686,770 | — | — |
| 2019-09-06 | $2.75 | $10.39 | 3,602,040 | — | — |
| 2019-09-05 | $2.75 | $10.39 | 3,069,430 | — | — |
| 2019-09-04 | $2.72 | $10.27 | 3,796,000 | — | — |
| 2019-09-03 | $2.65 | $10.01 | 4,125,160 | — | — |
| 2019-08-30 | $2.73 | $10.30 | 4,284,020 | — | — |
| 2019-08-29 | $2.63 | $9.92 | 3,281,720 | — | — |
| 2019-08-28 | $2.56 | $9.66 | 4,668,560 | — | — |
| 2019-08-27 | $2.65 | $10.01 | 8,194,680 | — | — |
| 2019-08-26 | $2.61 | $9.84 | 3,683,420 | — | — |
| 2019-08-23 | $2.68 | $10.13 | 4,053,400 | — | — |
| 2019-08-22 | $2.82 | $10.62 | 3,463,850 | — | — |
| 2019-08-21 | $2.90 | $10.94 | 3,897,010 | — | — |
| 2019-08-20 | $2.76 | $10.42 | 3,366,610 | — | — |
| 2019-08-19 | $2.75 | $10.36 | 2,477,540 | — | — |
| 2019-08-16 | $2.75 | $10.39 | 3,188,640 | — | — |
| 2019-08-15 | $2.70 | $10.18 | 5,915,130 | — | — |
| 2019-08-14 | $2.72 | $10.27 | 5,163,860 | — | — |
| 2019-08-13 | $2.83 | $10.68 | 6,042,530 | — | — |
| 2019-08-12 | $2.77 | $10.45 | 2,493,660 | — | — |
| 2019-08-09 | $2.82 | $10.62 | 2,020,980 | — | — |
| 2019-08-08 | $2.81 | $10.59 | 6,000,150 | — | — |
| 2019-08-07 | $2.66 | $10.04 | 6,454,500 | — | — |
| 2019-08-06 | $2.78 | $10.50 | 3,443,310 | — | — |
| 2019-08-05 | $2.70 | $10.18 | 3,302,130 | — | — |
| 2019-08-02 | $2.80 | $10.56 | 2,458,560 | — | — |
| 2019-08-01 | $2.82 | $10.62 | 4,065,750 | — | — |
| 2019-07-31 | $2.82 | $10.62 | 3,065,270 | — | — |
| 2019-07-30 | $2.83 | $10.68 | 1,947,140 | — | — |
| 2019-07-29 | $2.82 | $10.62 | 4,372,160 | — | — |
| 2019-07-26 | $2.84 | $10.71 | 2,556,320 | — | — |
| 2019-07-25 | $2.82 | $10.65 | 3,560,310 | — | — |
| 2019-07-24 | $2.87 | $10.82 | 2,682,940 | — | — |
| 2019-07-23 | $2.92 | $11.00 | 3,623,490 | — | — |
| 2019-07-22 | $2.95 | $11.11 | 2,767,180 | — | — |
| 2019-07-19 | $2.95 | $11.14 | 6,306,820 | — | — |
| 2019-07-18 | $3.03 | $11.43 | 5,974,670 | — | — |
| 2019-07-17 | $3.02 | $11.40 | 2,173,340 | — | — |
| 2019-07-16 | $3.00 | $11.32 | 2,715,180 | — | — |
| 2019-07-15 | $3.02 | $11.37 | 2,683,590 | — | — |
| 2019-07-12 | $3.08 | $11.63 | 3,272,880 | — | — |
| 2019-07-11 | $3.08 | $11.63 | 5,339,230 | — | — |
| 2019-07-10 | $3.10 | $11.69 | 8,518,510 | — | — |
| 2019-07-09 | $3.02 | $11.37 | 2,738,450 | — | — |
| 2019-07-08 | $3.01 | $11.34 | 6,194,500 | — | — |
| 2019-07-05 | $2.98 | $11.26 | 7,011,290 | — | — |
| 2019-07-03 | $2.90 | $10.94 | 3,757,520 | — | — |
| 2019-07-02 | $2.88 | $10.85 | 5,173,870 | — | — |
| 2019-07-01 | $2.95 | $11.11 | 3,343,860 | — | — |
| 2019-06-28 | $2.93 | $11.05 | 5,644,210 | — | — |
| 2019-06-27 | $2.88 | $10.88 | 5,425,940 | — | — |
| 2019-06-26 | $2.85 | $10.74 | 3,240,900 | — | — |
| 2019-06-25 | $2.84 | $10.71 | 4,138,680 | — | — |
| 2019-06-24 | $2.94 | $11.08 | 4,048,590 | — | — |
| 2019-06-21 | $2.92 | $11.03 | 5,025,540 | — | — |
| 2019-06-20 | $2.95 | $11.14 | 1,907,230 | — | — |
| 2019-06-19 | $2.88 | $10.85 | 2,347,150 | — | — |
| 2019-06-18 | $2.88 | $10.85 | 2,981,290 | — | — |
| 2019-06-17 | $2.86 | $10.79 | 3,682,250 | — | — |
| 2019-06-14 | $2.84 | $10.71 | 6,419,140 | — | — |
| 2019-06-13 | $2.93 | $11.05 | 5,170,360 | — | — |
| 2019-06-12 | $2.88 | $10.85 | 2,613,780 | — | — |
| 2019-06-11 | $2.95 | $11.14 | 6,218,940 | — | — |
| 2019-06-10 | $2.89 | $10.91 | 5,255,640 | — | — |
| 2019-06-07 | $2.98 | $11.23 | 8,253,960 | — | — |
| 2019-06-06 | $2.99 | $11.29 | 6,996,080 | — | — |
| 2019-06-05 | $2.89 | $10.91 | 3,931,720 | — | — |
| 2019-06-04 | $2.95 | $11.11 | 4,391,140 | — | — |
| 2019-06-03 | $2.88 | $10.88 | 5,285,670 | — | — |
| 2019-05-31 | $2.88 | $10.85 | 7,310,420 | — | — |
| 2019-05-30 | $2.79 | $10.53 | 6,240,520 | — | — |
| 2019-05-29 | $2.77 | $10.45 | 6,185,400 | — | — |
| 2019-05-28 | $2.65 | $10.01 | 10,462,400 | — | — |
| 2019-05-24 | $2.55 | $9.63 | 7,010,770 | — | — |
| 2019-05-23 | $2.60 | $9.81 | 4,558,580 | — | — |
| 2019-05-22 | $2.61 | $9.84 | 3,252,990 | — | — |
| 2019-05-21 | $2.58 | $9.75 | 3,414,320 | — | — |
| 2019-05-20 | $2.45 | $9.26 | 5,277,220 | — | — |
| 2019-05-17 | $2.35 | $8.88 | 4,031,820 | — | — |
| 2019-05-16 | $2.42 | $9.11 | 4,354,610 | — | — |
| 2019-05-15 | $2.49 | $9.40 | 3,669,640 | — | — |
| 2019-05-14 | $2.58 | $9.72 | 2,286,570 | — | — |
| 2019-05-13 | $2.56 | $9.66 | 4,337,970 | — | — |
| 2019-05-10 | $2.68 | $10.10 | 3,749,070 | — | — |
| 2019-05-09 | $2.71 | $10.21 | 1,975,220 | — | — |
| 2019-05-08 | $2.73 | $10.30 | 2,394,210 | — | — |
| 2019-05-07 | $2.67 | $10.07 | 4,040,010 | — | — |
| 2019-05-06 | $2.69 | $10.16 | 3,880,370 | — | — |
| 2019-05-03 | $2.82 | $10.32 | 3,000,140 | — | — |
| 2019-05-02 | $2.83 | $10.35 | 4,407,520 | — | — |
| 2019-05-01 | $2.81 | $10.26 | 3,956,550 | — | — |
| 2019-04-30 | $2.85 | $10.40 | 3,592,420 | — | — |
| 2019-04-29 | $2.81 | $10.26 | 2,419,820 | — | — |
| 2019-04-26 | $2.83 | $10.35 | 5,199,220 | — | — |
| 2019-04-25 | $2.79 | $10.21 | 2,476,370 | — | — |
| 2019-04-24 | $2.72 | $9.92 | 3,259,490 | — | — |
| 2019-04-23 | $2.80 | $10.23 | 6,409,260 | — | — |
| 2019-04-22 | $2.79 | $10.21 | 2,538,510 | — | — |
| 2019-04-18 | $2.74 | $10.01 | 3,519,100 | — | — |
| 2019-04-17 | $2.69 | $9.84 | 5,684,640 | — | — |
| 2019-04-16 | $2.75 | $10.06 | 2,403,700 | — | — |
| 2019-04-15 | $2.78 | $10.18 | 3,949,920 | — | — |
| 2019-04-12 | $2.78 | $10.15 | 8,262,540 | — | — |
| 2019-04-11 | $2.88 | $10.54 | 8,766,290 | — | — |
| 2019-04-10 | $2.95 | $10.77 | 5,568,030 | — | — |
| 2019-04-09 | $2.78 | $10.18 | 7,271,030 | — | — |
| 2019-04-08 | $2.85 | $10.43 | 6,381,700 | — | — |
| 2019-04-05 | $2.79 | $10.21 | 4,317,820 | — | — |
| 2019-04-04 | $2.77 | $10.12 | 3,907,930 | — | — |
| 2019-04-03 | $2.73 | $9.98 | 5,419,440 | — | — |
| 2019-04-02 | $2.68 | $9.81 | 3,635,450 | — | — |
| 2019-04-01 | $2.74 | $10.01 | 4,104,230 | — | — |
| 2019-03-29 | $2.75 | $10.04 | 11,624,210 | — | — |
| 2019-03-28 | $2.65 | $9.70 | 5,295,940 | — | — |
| 2019-03-27 | $2.60 | $9.50 | 11,229,010 | — | — |
| 2019-03-26 | $2.82 | $10.32 | 5,704,140 | — | — |
| 2019-03-25 | $2.80 | $10.23 | 6,140,030 | — | — |
| 2019-03-22 | $2.73 | $9.98 | 5,477,160 | — | — |
| 2019-03-21 | $2.89 | $10.57 | 6,819,020 | — | — |
| 2019-03-20 | $2.95 | $10.80 | 3,161,730 | — | — |
| 2019-03-19 | $3.00 | $10.96 | 3,915,860 | — | — |
| 2019-03-18 | $3.03 | $11.08 | 3,621,280 | — | — |
| 2019-03-15 | $2.96 | $10.82 | 5,876,910 | — | — |
| 2019-03-14 | $2.94 | $10.74 | 3,377,790 | — | — |
| 2019-03-13 | $2.98 | $10.88 | 4,392,440 | — | — |
| 2019-03-12 | $2.95 | $10.77 | 4,330,820 | — | — |
| 2019-03-11 | $2.87 | $10.49 | 3,147,820 | — | — |
| 2019-03-08 | $2.82 | $10.29 | 3,476,200 | — | — |
| 2019-03-07 | $2.74 | $10.01 | 7,818,980 | — | — |
| 2019-03-06 | $2.76 | $10.09 | 5,160,740 | — | — |
| 2019-03-05 | $2.88 | $10.54 | 3,251,560 | — | — |
| 2019-03-04 | $2.85 | $10.40 | 2,849,210 | — | — |
| 2019-03-01 | $2.85 | $10.40 | 5,340,270 | — | — |
| 2019-02-28 | $2.94 | $10.74 | 3,427,710 | — | — |
| 2019-02-27 | $3.02 | $11.02 | 7,945,990 | — | — |
| 2019-02-26 | $2.93 | $10.71 | 3,401,580 | — | — |
| 2019-02-25 | $2.91 | $10.63 | 9,747,530 | — | — |
| 2019-02-22 | $2.88 | $10.51 | 2,852,200 | — | — |
| 2019-02-21 | $2.84 | $10.37 | 2,823,860 | — | — |
| 2019-02-20 | $2.87 | $10.49 | 3,799,640 | — | — |
| 2019-02-19 | $2.89 | $10.57 | 3,262,350 | — | — |
| 2019-02-15 | $2.84 | $10.37 | 5,927,610 | — | — |
| 2019-02-14 | $2.84 | $10.37 | 5,692,700 | — | — |
| 2019-02-13 | $2.76 | $10.09 | 9,327,630 | — | — |
| 2019-02-12 | $2.75 | $10.04 | 8,615,880 | — | — |
| 2019-02-11 | $2.67 | $9.76 | 8,739,770 | — | — |
| 2019-02-08 | $2.76 | $10.09 | 6,056,440 | — | — |
| 2019-02-07 | $2.72 | $9.95 | 4,831,190 | — | — |
| 2019-02-06 | $2.70 | $9.87 | 5,867,160 | — | — |
| 2019-02-05 | $2.82 | $10.32 | 2,470,260 | — | — |
| 2019-02-04 | $2.82 | $10.29 | 4,701,710 | — | — |
| 2019-02-01 | $2.85 | $10.43 | 5,121,350 | — | — |
| 2019-01-31 | $2.90 | $10.60 | 10,901,020 | — | — |
| 2019-01-30 | $2.87 | $10.49 | 9,005,360 | — | — |
| 2019-01-29 | $2.88 | $10.51 | 3,767,400 | — | — |
| 2019-01-28 | $2.86 | $10.46 | 4,590,690 | — | — |
| 2019-01-25 | $2.95 | $10.80 | 3,854,370 | — | — |
| 2019-01-24 | $2.94 | $10.74 | 3,286,790 | — | — |
| 2019-01-23 | $2.87 | $10.49 | 2,607,800 | — | — |
| 2019-01-22 | $2.82 | $10.32 | 6,279,910 | — | — |
| 2019-01-18 | $2.81 | $10.26 | 2,117,700 | — | — |
| 2019-01-17 | $2.87 | $10.49 | 2,715,180 | — | — |
| 2019-01-16 | $2.80 | $10.23 | 3,379,610 | — | — |
| 2019-01-15 | $2.84 | $10.37 | 7,838,870 | — | — |
| 2019-01-14 | $2.85 | $10.40 | 6,498,570 | — | — |
| 2019-01-11 | $2.88 | $10.51 | 7,429,110 | — | — |
| 2019-01-10 | $2.86 | $10.46 | 10,765,430 | — | — |
| 2019-01-09 | $2.80 | $10.23 | 9,810,710 | — | — |
| 2019-01-08 | $2.75 | $10.06 | 5,649,930 | — | — |
| 2019-01-07 | $2.72 | $9.92 | 6,866,600 | — | — |
| 2019-01-04 | $2.85 | $10.40 | 4,410,510 | — | — |
| 2019-01-03 | $2.81 | $10.26 | 10,257,520 | — | — |
| 2019-01-02 | $2.85 | $10.43 | 5,721,950 | — | — |