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 | $6.60 | $13.93 | 4,339,300 | — | — |
| 2019-12-30 | $6.63 | $13.99 | 5,216,600 | — | — |
| 2019-12-27 | $6.56 | $13.84 | 4,234,300 | — | — |
| 2019-12-26 | $6.65 | $14.03 | 5,341,900 | — | — |
| 2019-12-24 | $6.60 | $13.93 | 5,104,700 | — | — |
| 2019-12-23 | $6.20 | $13.08 | 4,630,500 | — | — |
| 2019-12-20 | $5.96 | $12.58 | 11,854,000 | — | — |
| 2019-12-19 | $6.05 | $12.77 | 4,744,400 | — | — |
| 2019-12-18 | $6.02 | $12.70 | 5,680,500 | — | — |
| 2019-12-17 | $5.85 | $12.34 | 7,070,800 | — | — |
| 2019-12-16 | $5.89 | $12.43 | 6,287,200 | — | — |
| 2019-12-13 | $6.07 | $12.81 | 5,194,600 | — | — |
| 2019-12-12 | $5.95 | $12.56 | 6,442,600 | — | — |
| 2019-12-11 | $6.08 | $12.83 | 8,150,300 | — | — |
| 2019-12-10 | $5.83 | $12.30 | 2,969,400 | — | — |
| 2019-12-09 | $5.71 | $12.05 | 3,700,500 | — | — |
| 2019-12-06 | $5.79 | $12.22 | 4,023,700 | — | — |
| 2019-12-05 | $6.08 | $12.83 | 12,499,100 | — | — |
| 2019-12-04 | $6.02 | $12.70 | 10,722,300 | — | — |
| 2019-12-03 | $5.68 | $11.99 | 7,093,500 | — | — |
| 2019-12-02 | $5.28 | $11.14 | 2,714,500 | — | — |
| 2019-11-29 | $5.35 | $11.29 | 2,627,400 | — | — |
| 2019-11-27 | $5.16 | $10.89 | 3,237,300 | — | — |
| 2019-11-26 | $5.19 | $10.95 | 4,459,800 | — | — |
| 2019-11-25 | $5.02 | $10.59 | 4,318,800 | — | — |
| 2019-11-22 | $5.25 | $11.08 | 2,637,000 | — | — |
| 2019-11-21 | $5.27 | $11.12 | 4,092,700 | — | — |
| 2019-11-20 | $5.47 | $11.54 | 3,885,100 | — | — |
| 2019-11-19 | $5.41 | $11.42 | 3,486,400 | — | — |
| 2019-11-18 | $5.46 | $11.52 | 4,141,300 | — | — |
| 2019-11-15 | $5.35 | $11.29 | 3,461,800 | — | — |
| 2019-11-14 | $5.46 | $11.52 | 5,436,500 | — | — |
| 2019-11-13 | $5.35 | $11.29 | 7,054,500 | — | — |
| 2019-11-12 | $5.15 | $10.87 | 9,899,400 | — | — |
| 2019-11-11 | $5.15 | $10.87 | 7,041,600 | — | — |
| 2019-11-08 | $5.07 | $10.70 | 9,309,400 | — | — |
| 2019-11-07 | $5.13 | $10.82 | 14,826,600 | — | — |
| 2019-11-06 | $5.60 | $11.82 | 6,061,000 | — | — |
| 2019-11-05 | $5.56 | $11.73 | 10,450,200 | — | — |
| 2019-11-04 | $5.88 | $12.41 | 5,451,800 | — | — |
| 2019-11-01 | $6.05 | $12.77 | 5,118,100 | — | — |
| 2019-10-31 | $6.18 | $13.04 | 8,816,500 | — | — |
| 2019-10-30 | $5.90 | $12.45 | 5,997,600 | — | — |
| 2019-10-29 | $5.62 | $11.86 | 6,878,900 | — | — |
| 2019-10-28 | $5.75 | $12.13 | 4,921,400 | — | — |
| 2019-10-25 | $5.87 | $12.39 | 5,188,400 | — | — |
| 2019-10-24 | $5.84 | $12.32 | 4,267,200 | — | — |
| 2019-10-23 | $5.63 | $11.88 | 6,704,400 | — | — |
| 2019-10-22 | $5.42 | $11.44 | 5,370,200 | — | — |
| 2019-10-21 | $5.49 | $11.58 | 4,218,900 | — | — |
| 2019-10-18 | $5.58 | $11.77 | 3,803,100 | — | — |
| 2019-10-17 | $5.59 | $11.80 | 5,370,300 | — | — |
| 2019-10-16 | $5.51 | $11.63 | 4,173,000 | — | — |
| 2019-10-15 | $5.38 | $11.35 | 7,531,700 | — | — |
| 2019-10-14 | $5.64 | $11.90 | 3,780,800 | — | — |
| 2019-10-11 | $5.49 | $11.58 | 7,202,000 | — | — |
| 2019-10-10 | $5.72 | $12.07 | 8,868,900 | — | — |
| 2019-10-09 | $5.62 | $11.86 | 4,962,300 | — | — |
| 2019-10-08 | $5.56 | $11.73 | 6,125,100 | — | — |
| 2019-10-07 | $5.42 | $11.44 | 7,281,800 | — | — |
| 2019-10-04 | $5.32 | $11.23 | 7,060,200 | — | — |
| 2019-10-03 | $5.13 | $10.82 | 8,155,800 | — | — |
| 2019-10-02 | $5.18 | $10.93 | 7,686,500 | — | — |
| 2019-10-01 | $5.03 | $10.61 | 7,927,200 | — | — |
| 2019-09-30 | $4.92 | $10.38 | 8,671,000 | — | — |
| 2019-09-27 | $5.09 | $10.74 | 9,854,200 | — | — |
| 2019-09-26 | $5.25 | $11.08 | 7,158,600 | — | — |
| 2019-09-25 | $5.43 | $11.46 | 11,572,100 | — | — |
| 2019-09-24 | $5.46 | $11.52 | 10,069,800 | — | — |
| 2019-09-23 | $5.32 | $11.23 | 11,170,000 | — | — |
| 2019-09-20 | $5.17 | $10.91 | 17,393,100 | — | — |
| 2019-09-19 | $4.94 | $10.42 | 15,937,200 | — | — |
| 2019-09-18 | $4.66 | $9.83 | 13,262,000 | — | — |
| 2019-09-17 | $4.65 | $9.81 | 10,058,900 | — | — |
| 2019-09-16 | $4.62 | $9.75 | 9,231,100 | — | — |
| 2019-09-13 | $4.53 | $9.56 | 12,404,000 | — | — |
| 2019-09-12 | $4.75 | $10.02 | 14,909,900 | — | — |
| 2019-09-11 | $4.92 | $10.38 | 7,530,100 | — | — |
| 2019-09-10 | $4.96 | $10.47 | 10,473,300 | — | — |
| 2019-09-09 | $5.09 | $10.74 | 12,082,800 | — | — |
| 2019-09-06 | $5.21 | $10.99 | 11,706,500 | — | — |
| 2019-09-05 | $5.48 | $11.56 | 11,240,300 | — | — |
| 2019-09-04 | $5.72 | $11.99 | 7,904,700 | — | — |
| 2019-09-03 | $5.80 | $12.16 | 9,405,700 | — | — |
| 2019-08-30 | $5.94 | $12.45 | 5,577,900 | — | — |
| 2019-08-29 | $5.86 | $12.28 | 6,589,300 | — | — |
| 2019-08-28 | $6.00 | $12.57 | 8,439,500 | — | — |
| 2019-08-27 | $6.14 | $12.87 | 10,838,400 | — | — |
| 2019-08-26 | $6.12 | $12.83 | 8,423,300 | — | — |
| 2019-08-23 | $6.10 | $12.78 | 15,192,300 | — | — |
| 2019-08-22 | $5.79 | $12.13 | 6,480,700 | — | — |
| 2019-08-21 | $5.81 | $12.18 | 6,346,300 | — | — |
| 2019-08-20 | $5.82 | $12.20 | 7,211,100 | — | — |
| 2019-08-19 | $5.39 | $11.30 | 8,684,300 | — | — |
| 2019-08-16 | $5.39 | $11.30 | 7,899,900 | — | — |
| 2019-08-15 | $5.44 | $11.40 | 12,206,800 | — | — |
| 2019-08-14 | $5.75 | $12.05 | 8,226,500 | — | — |
| 2019-08-13 | $5.73 | $12.01 | 14,809,600 | — | — |
| 2019-08-12 | $5.90 | $12.36 | 9,326,900 | — | — |
| 2019-08-09 | $6.11 | $12.80 | 7,176,200 | — | — |
| 2019-08-08 | $6.11 | $12.80 | 8,739,100 | — | — |
| 2019-08-07 | $6.08 | $12.74 | 15,323,800 | — | — |
| 2019-08-06 | $6.00 | $12.57 | 12,513,800 | — | — |
| 2019-08-05 | $5.83 | $12.22 | 12,829,900 | — | — |
| 2019-08-02 | $5.45 | $11.42 | 10,419,100 | — | — |
| 2019-08-01 | $5.35 | $11.21 | 6,362,800 | — | — |
| 2019-07-31 | $5.05 | $10.58 | 9,996,800 | — | — |
| 2019-07-30 | $5.62 | $11.78 | 6,772,300 | — | — |
| 2019-07-29 | $5.51 | $11.55 | 3,618,100 | — | — |
| 2019-07-26 | $5.41 | $11.34 | 6,242,700 | — | — |
| 2019-07-25 | $5.45 | $11.42 | 5,660,200 | — | — |
| 2019-07-24 | $5.56 | $11.65 | 5,018,800 | — | — |
| 2019-07-23 | $5.46 | $11.44 | 6,969,700 | — | — |
| 2019-07-22 | $5.51 | $11.55 | 5,804,900 | — | — |
| 2019-07-19 | $5.66 | $11.86 | 13,242,900 | — | — |
| 2019-07-18 | $5.79 | $12.13 | 14,713,200 | — | — |
| 2019-07-17 | $5.36 | $11.23 | 5,069,000 | — | — |
| 2019-07-16 | $5.22 | $10.94 | 5,236,900 | — | — |
| 2019-07-15 | $5.22 | $10.94 | 3,391,700 | — | — |
| 2019-07-12 | $5.17 | $10.83 | 4,111,300 | — | — |
| 2019-07-11 | $5.20 | $10.90 | 7,514,600 | — | — |
| 2019-07-10 | $5.56 | $11.65 | 7,317,600 | — | — |
| 2019-07-09 | $5.36 | $11.23 | 7,446,400 | — | — |
| 2019-07-08 | $5.43 | $11.38 | 7,199,500 | — | — |
| 2019-07-05 | $5.18 | $10.86 | 7,115,100 | — | — |
| 2019-07-03 | $5.18 | $10.86 | 5,102,900 | — | — |
| 2019-07-02 | $5.26 | $11.02 | 4,795,100 | — | — |
| 2019-07-01 | $5.07 | $10.63 | 5,647,900 | — | — |
| 2019-06-28 | $5.41 | $11.34 | 3,453,600 | — | — |
| 2019-06-27 | $5.42 | $11.36 | 6,435,700 | — | — |
| 2019-06-26 | $5.46 | $11.44 | 8,289,000 | — | — |
| 2019-06-25 | $5.55 | $11.63 | 11,143,500 | — | — |
| 2019-06-24 | $5.62 | $11.78 | 10,888,500 | — | — |
| 2019-06-21 | $5.35 | $11.21 | 19,337,000 | — | — |
| 2019-06-20 | $5.40 | $11.32 | 11,302,600 | — | — |
| 2019-06-19 | $5.19 | $10.88 | 8,698,400 | — | — |
| 2019-06-18 | $5.11 | $10.71 | 8,560,600 | — | — |
| 2019-06-17 | $5.09 | $10.67 | 8,980,500 | — | — |
| 2019-06-14 | $5.27 | $11.04 | 8,690,500 | — | — |
| 2019-06-13 | $5.23 | $10.96 | 9,498,400 | — | — |
| 2019-06-12 | $5.18 | $10.86 | 8,304,600 | — | — |
| 2019-06-11 | $5.07 | $10.63 | 7,866,500 | — | — |
| 2019-06-10 | $4.95 | $10.37 | 10,355,600 | — | — |
| 2019-06-07 | $5.05 | $10.58 | 8,782,200 | — | — |
| 2019-06-06 | $5.07 | $10.63 | 8,473,900 | — | — |
| 2019-06-05 | $5.08 | $10.65 | 16,380,400 | — | — |
| 2019-06-04 | $5.08 | $10.65 | 14,508,200 | — | — |
| 2019-06-03 | $4.96 | $10.39 | 17,050,500 | — | — |
| 2019-05-31 | $4.46 | $9.35 | 12,419,500 | — | — |
| 2019-05-30 | $4.20 | $8.80 | 5,523,500 | — | — |
| 2019-05-29 | $4.05 | $8.49 | 4,681,800 | — | — |
| 2019-05-28 | $3.87 | $8.11 | 3,995,900 | — | — |
| 2019-05-24 | $3.88 | $8.13 | 4,956,900 | — | — |
| 2019-05-23 | $3.88 | $8.13 | 8,263,100 | — | — |
| 2019-05-22 | $3.80 | $7.96 | 8,905,300 | — | — |
| 2019-05-21 | $3.77 | $7.90 | 11,996,200 | — | — |
| 2019-05-20 | $3.59 | $7.52 | 1,949,800 | — | — |
| 2019-05-17 | $3.65 | $7.65 | 7,148,900 | — | — |
| 2019-05-16 | $3.71 | $7.78 | 3,725,400 | — | — |
| 2019-05-15 | $3.80 | $7.96 | 2,441,900 | — | — |
| 2019-05-14 | $3.79 | $7.94 | 2,477,400 | — | — |
| 2019-05-13 | $3.83 | $8.03 | 5,278,500 | — | — |
| 2019-05-10 | $3.72 | $7.80 | 2,996,500 | — | — |
| 2019-05-09 | $3.76 | $7.88 | 4,309,900 | — | — |
| 2019-05-08 | $3.88 | $8.13 | 3,182,000 | — | — |
| 2019-05-07 | $3.90 | $8.17 | 4,131,600 | — | — |
| 2019-05-06 | $3.73 | $7.82 | 2,390,900 | — | — |
| 2019-05-03 | $3.71 | $7.78 | 3,307,700 | — | — |
| 2019-05-02 | $3.69 | $7.73 | 5,213,200 | — | — |
| 2019-05-01 | $3.70 | $7.75 | 5,036,700 | — | — |
| 2019-04-30 | $3.75 | $7.86 | 5,506,000 | — | — |
| 2019-04-29 | $3.77 | $7.90 | 4,075,700 | — | — |
| 2019-04-26 | $3.99 | $8.36 | 6,229,800 | — | — |
| 2019-04-25 | $3.74 | $7.84 | 4,600,000 | — | — |
| 2019-04-24 | $3.66 | $7.67 | 4,682,700 | — | — |
| 2019-04-23 | $3.62 | $7.59 | 3,480,800 | — | — |
| 2019-04-22 | $3.67 | $7.69 | 1,897,400 | — | — |
| 2019-04-18 | $3.78 | $7.92 | 3,888,000 | — | — |
| 2019-04-17 | $3.91 | $8.19 | 8,487,400 | — | — |
| 2019-04-16 | $3.81 | $7.98 | 4,110,600 | — | — |
| 2019-04-15 | $3.82 | $8.01 | 2,431,500 | — | — |
| 2019-04-12 | $3.81 | $7.98 | 3,712,400 | — | — |
| 2019-04-11 | $3.89 | $8.15 | 4,763,100 | — | — |
| 2019-04-10 | $3.94 | $8.26 | 5,336,300 | — | — |
| 2019-04-09 | $4.06 | $8.51 | 4,198,800 | — | — |
| 2019-04-08 | $3.94 | $8.26 | 3,346,600 | — | — |
| 2019-04-05 | $3.86 | $8.09 | 1,812,600 | — | — |
| 2019-04-04 | $3.89 | $8.15 | 3,611,300 | — | — |
| 2019-04-03 | $3.82 | $8.01 | 3,328,000 | — | — |
| 2019-04-02 | $3.70 | $7.75 | 3,886,200 | — | — |
| 2019-04-01 | $3.66 | $7.67 | 4,488,900 | — | — |
| 2019-03-29 | $3.73 | $7.82 | 3,056,400 | — | — |
| 2019-03-28 | $3.72 | $7.80 | 5,009,100 | — | — |
| 2019-03-27 | $3.96 | $8.30 | 4,921,300 | — | — |
| 2019-03-26 | $4.06 | $8.51 | 2,902,900 | — | — |
| 2019-03-25 | $4.16 | $8.72 | 3,144,300 | — | — |
| 2019-03-22 | $4.14 | $8.68 | 3,573,800 | — | — |
| 2019-03-21 | $4.10 | $8.59 | 3,009,600 | — | — |
| 2019-03-20 | $4.02 | $8.42 | 3,998,700 | — | — |
| 2019-03-19 | $3.87 | $8.11 | 3,937,300 | — | — |
| 2019-03-18 | $3.92 | $8.22 | 4,372,200 | — | — |
| 2019-03-15 | $3.92 | $8.22 | 13,483,000 | — | — |
| 2019-03-14 | $3.87 | $8.11 | 3,288,300 | — | — |
| 2019-03-13 | $4.00 | $8.35 | 5,473,800 | — | — |
| 2019-03-12 | $3.98 | $8.31 | 4,510,200 | — | — |
| 2019-03-11 | $3.86 | $8.06 | 4,954,400 | — | — |
| 2019-03-08 | $3.90 | $8.14 | 10,433,700 | — | — |
| 2019-03-07 | $3.73 | $7.79 | 3,520,800 | — | — |
| 2019-03-06 | $3.72 | $7.77 | 4,365,200 | — | — |
| 2019-03-05 | $3.82 | $7.98 | 4,757,000 | — | — |
| 2019-03-04 | $3.87 | $8.08 | 4,869,000 | — | — |
| 2019-03-01 | $3.92 | $8.19 | 4,832,400 | — | — |
| 2019-02-28 | $4.13 | $8.63 | 4,417,500 | — | — |
| 2019-02-27 | $4.16 | $8.69 | 4,659,800 | — | — |
| 2019-02-26 | $4.20 | $8.77 | 5,129,000 | — | — |
| 2019-02-25 | $4.15 | $8.67 | 5,049,000 | — | — |
| 2019-02-22 | $4.16 | $8.69 | 6,836,000 | — | — |
| 2019-02-21 | $4.16 | $8.69 | 8,908,900 | — | — |
| 2019-02-20 | $4.39 | $9.17 | 13,132,400 | — | — |
| 2019-02-19 | $4.22 | $8.81 | 11,783,000 | — | — |
| 2019-02-15 | $3.91 | $8.17 | 7,095,900 | — | — |
| 2019-02-14 | $3.84 | $8.02 | 4,470,600 | — | — |
| 2019-02-13 | $3.69 | $7.71 | 7,270,600 | — | — |
| 2019-02-12 | $3.78 | $7.89 | 6,405,300 | — | — |
| 2019-02-11 | $3.65 | $7.62 | 8,383,700 | — | — |
| 2019-02-08 | $3.62 | $7.56 | 6,654,000 | — | — |
| 2019-02-07 | $3.62 | $7.56 | 4,140,400 | — | — |
| 2019-02-06 | $3.67 | $7.66 | 4,747,600 | — | — |
| 2019-02-05 | $3.81 | $7.96 | 5,313,400 | — | — |
| 2019-02-04 | $3.88 | $8.10 | 4,544,500 | — | — |
| 2019-02-01 | $4.00 | $8.35 | 3,881,500 | — | — |
| 2019-01-31 | $4.10 | $8.56 | 5,442,100 | — | — |
| 2019-01-30 | $4.03 | $8.42 | 4,943,300 | — | — |
| 2019-01-29 | $4.02 | $8.40 | 5,153,200 | — | — |
| 2019-01-28 | $3.85 | $8.04 | 2,593,200 | — | — |
| 2019-01-25 | $3.79 | $7.92 | 2,768,700 | — | — |
| 2019-01-24 | $3.75 | $7.83 | 1,595,700 | — | — |
| 2019-01-23 | $3.72 | $7.77 | 3,306,300 | — | — |
| 2019-01-22 | $3.73 | $7.79 | 11,118,600 | — | — |
| 2019-01-18 | $3.58 | $7.48 | 7,286,900 | — | — |
| 2019-01-17 | $3.72 | $7.77 | 5,575,600 | — | — |
| 2019-01-16 | $3.59 | $7.50 | 5,047,100 | — | — |
| 2019-01-15 | $3.55 | $7.41 | 2,733,900 | — | — |
| 2019-01-14 | $3.60 | $7.52 | 3,075,000 | — | — |
| 2019-01-11 | $3.69 | $7.71 | 5,159,400 | — | — |
| 2019-01-10 | $3.61 | $7.54 | 3,121,100 | — | — |
| 2019-01-09 | $3.73 | $7.79 | 4,708,700 | — | — |
| 2019-01-08 | $3.66 | $7.64 | 4,900,900 | — | — |
| 2019-01-07 | $3.64 | $7.60 | 4,216,700 | — | — |
| 2019-01-04 | $3.67 | $7.66 | 5,911,200 | — | — |
| 2019-01-03 | $3.70 | $7.73 | 6,151,800 | — | — |
| 2019-01-02 | $3.51 | $7.33 | 3,171,100 | — | — |