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
- 2005-03-29 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 | $4.40 | $21.71 | 1,095,200 | — | — |
| 2019-12-30 | $4.37 | $21.56 | 755,200 | — | — |
| 2019-12-27 | $4.39 | $21.66 | 1,317,800 | — | — |
| 2019-12-26 | $4.37 | $21.56 | 1,233,000 | — | — |
| 2019-12-24 | $4.32 | $21.32 | 631,800 | — | — |
| 2019-12-23 | $4.28 | $21.12 | 974,300 | — | — |
| 2019-12-20 | $4.27 | $21.07 | 807,900 | — | — |
| 2019-12-19 | $4.26 | $21.02 | 580,200 | — | — |
| 2019-12-18 | $4.26 | $21.02 | 737,700 | — | — |
| 2019-12-17 | $4.23 | $20.87 | 889,100 | — | — |
| 2019-12-16 | $4.21 | $20.77 | 1,063,100 | — | — |
| 2019-12-13 | $4.25 | $20.97 | 779,600 | — | — |
| 2019-12-12 | $4.30 | $21.22 | 667,800 | — | — |
| 2019-12-11 | $4.31 | $21.02 | 910,700 | — | — |
| 2019-12-10 | $4.30 | $20.97 | 596,500 | — | — |
| 2019-12-09 | $4.30 | $20.97 | 1,007,700 | — | — |
| 2019-12-06 | $4.31 | $21.02 | 775,600 | — | — |
| 2019-12-05 | $4.30 | $20.97 | 427,200 | — | — |
| 2019-12-04 | $4.30 | $20.97 | 701,400 | — | — |
| 2019-12-03 | $4.29 | $20.92 | 1,225,800 | — | — |
| 2019-12-02 | $4.28 | $20.87 | 719,200 | — | — |
| 2019-11-29 | $4.27 | $20.82 | 498,300 | — | — |
| 2019-11-27 | $4.24 | $20.68 | 361,900 | — | — |
| 2019-11-26 | $4.23 | $20.63 | 655,300 | — | — |
| 2019-11-25 | $4.23 | $20.63 | 667,900 | — | — |
| 2019-11-22 | $4.27 | $20.82 | 670,900 | — | — |
| 2019-11-21 | $4.27 | $20.82 | 579,900 | — | — |
| 2019-11-20 | $4.24 | $20.68 | 622,200 | — | — |
| 2019-11-19 | $4.25 | $20.73 | 723,000 | — | — |
| 2019-11-18 | $4.21 | $20.53 | 614,000 | — | — |
| 2019-11-15 | $4.27 | $20.82 | 1,324,900 | — | — |
| 2019-11-14 | $4.18 | $20.39 | 586,300 | — | — |
| 2019-11-13 | $4.20 | $20.48 | 1,391,200 | — | — |
| 2019-11-12 | $4.28 | $20.63 | 594,900 | — | — |
| 2019-11-11 | $4.29 | $20.68 | 667,000 | — | — |
| 2019-11-08 | $4.25 | $20.48 | 343,200 | — | — |
| 2019-11-07 | $4.22 | $20.34 | 792,000 | — | — |
| 2019-11-06 | $4.28 | $20.63 | 537,000 | — | — |
| 2019-11-05 | $4.27 | $20.58 | 973,900 | — | — |
| 2019-11-04 | $4.23 | $20.39 | 819,100 | — | — |
| 2019-11-01 | $4.23 | $20.39 | 590,500 | — | — |
| 2019-10-31 | $4.23 | $20.39 | 644,000 | — | — |
| 2019-10-30 | $4.20 | $20.24 | 548,000 | — | — |
| 2019-10-29 | $4.18 | $20.15 | 700,900 | — | — |
| 2019-10-28 | $4.19 | $20.20 | 898,500 | — | — |
| 2019-10-25 | $4.18 | $20.15 | 1,242,600 | — | — |
| 2019-10-24 | $4.13 | $19.91 | 1,287,600 | — | — |
| 2019-10-23 | $4.11 | $19.81 | 1,029,900 | — | — |
| 2019-10-22 | $4.14 | $19.95 | 929,600 | — | — |
| 2019-10-21 | $4.10 | $19.76 | 2,207,700 | — | — |
| 2019-10-18 | $4.21 | $20.29 | 1,630,800 | — | — |
| 2019-10-17 | $4.23 | $20.39 | 699,600 | — | — |
| 2019-10-16 | $4.23 | $20.39 | 909,500 | — | — |
| 2019-10-15 | $4.27 | $20.34 | 1,367,100 | — | — |
| 2019-10-14 | $4.30 | $20.48 | 846,700 | — | — |
| 2019-10-11 | $4.33 | $20.63 | 962,000 | — | — |
| 2019-10-10 | $4.31 | $20.53 | 578,500 | — | — |
| 2019-10-09 | $4.32 | $20.58 | 480,800 | — | — |
| 2019-10-08 | $4.31 | $20.53 | 457,700 | — | — |
| 2019-10-07 | $4.31 | $20.53 | 571,500 | — | — |
| 2019-10-04 | $4.30 | $20.48 | 759,600 | — | — |
| 2019-10-03 | $4.30 | $20.48 | 746,300 | — | — |
| 2019-10-02 | $4.30 | $20.48 | 926,100 | — | — |
| 2019-10-01 | $4.33 | $20.63 | 785,200 | — | — |
| 2019-09-30 | $4.35 | $20.72 | 1,066,600 | — | — |
| 2019-09-27 | $4.39 | $20.91 | 777,700 | — | — |
| 2019-09-26 | $4.42 | $21.05 | 400,700 | — | — |
| 2019-09-25 | $4.40 | $20.96 | 685,200 | — | — |
| 2019-09-24 | $4.43 | $21.10 | 699,400 | — | — |
| 2019-09-23 | $4.45 | $21.20 | 1,033,500 | — | — |
| 2019-09-20 | $4.42 | $21.05 | 726,100 | — | — |
| 2019-09-19 | $4.38 | $20.86 | 762,500 | — | — |
| 2019-09-18 | $4.37 | $20.82 | 469,900 | — | — |
| 2019-09-17 | $4.38 | $20.86 | 958,700 | — | — |
| 2019-09-16 | $4.39 | $20.91 | 1,222,700 | — | — |
| 2019-09-13 | $4.40 | $20.96 | 870,000 | — | — |
| 2019-09-12 | $4.44 | $20.91 | 781,600 | — | — |
| 2019-09-11 | $4.45 | $20.96 | 783,200 | — | — |
| 2019-09-10 | $4.44 | $20.91 | 889,600 | — | — |
| 2019-09-09 | $4.45 | $20.96 | 751,900 | — | — |
| 2019-09-06 | $4.48 | $21.10 | 519,100 | — | — |
| 2019-09-05 | $4.45 | $20.96 | 1,028,200 | — | — |
| 2019-09-04 | $4.48 | $21.10 | 1,250,800 | — | — |
| 2019-09-03 | $4.46 | $21.01 | 952,600 | — | — |
| 2019-08-30 | $4.45 | $20.96 | 541,100 | — | — |
| 2019-08-29 | $4.45 | $20.96 | 697,800 | — | — |
| 2019-08-28 | $4.44 | $20.91 | 1,133,900 | — | — |
| 2019-08-27 | $4.42 | $20.82 | 1,321,900 | — | — |
| 2019-08-26 | $4.39 | $20.68 | 1,035,500 | — | — |
| 2019-08-23 | $4.37 | $20.58 | 1,674,200 | — | — |
| 2019-08-22 | $4.29 | $20.21 | 1,408,600 | — | — |
| 2019-08-21 | $4.32 | $20.35 | 945,000 | — | — |
| 2019-08-20 | $4.29 | $20.21 | 1,328,500 | — | — |
| 2019-08-19 | $4.34 | $20.44 | 1,210,400 | — | — |
| 2019-08-16 | $4.40 | $20.72 | 1,239,000 | — | — |
| 2019-08-15 | $4.39 | $20.68 | 2,120,800 | — | — |
| 2019-08-14 | $4.47 | $20.82 | 847,400 | — | — |
| 2019-08-13 | $4.49 | $20.91 | 1,316,200 | — | — |
| 2019-08-12 | $4.53 | $21.10 | 1,256,300 | — | — |
| 2019-08-09 | $4.54 | $21.14 | 840,900 | — | — |
| 2019-08-08 | $4.50 | $20.96 | 1,072,800 | — | — |
| 2019-08-07 | $4.50 | $20.96 | 1,181,800 | — | — |
| 2019-08-06 | $4.49 | $20.91 | 725,300 | — | — |
| 2019-08-05 | $4.48 | $20.86 | 1,429,500 | — | — |
| 2019-08-02 | $4.52 | $21.05 | 889,100 | — | — |
| 2019-08-01 | $4.52 | $21.05 | 1,583,200 | — | — |
| 2019-07-31 | $4.53 | $21.10 | 902,500 | — | — |
| 2019-07-30 | $4.59 | $21.38 | 1,174,100 | — | — |
| 2019-07-29 | $4.60 | $21.42 | 1,105,100 | — | — |
| 2019-07-26 | $4.60 | $21.42 | 618,100 | — | — |
| 2019-07-25 | $4.63 | $21.56 | 769,100 | — | — |
| 2019-07-24 | $4.63 | $21.56 | 869,600 | — | — |
| 2019-07-23 | $4.63 | $21.56 | 853,100 | — | — |
| 2019-07-22 | $4.62 | $21.52 | 1,127,600 | — | — |
| 2019-07-19 | $4.61 | $21.47 | 1,062,300 | — | — |
| 2019-07-18 | $4.61 | $21.47 | 2,108,900 | — | — |
| 2019-07-17 | $4.63 | $21.56 | 1,541,500 | — | — |
| 2019-07-16 | $4.63 | $21.56 | 1,071,600 | — | — |
| 2019-07-15 | $4.69 | $21.61 | 2,355,200 | — | — |
| 2019-07-12 | $4.61 | $21.24 | 1,022,100 | — | — |
| 2019-07-11 | $4.62 | $21.29 | 920,900 | — | — |
| 2019-07-10 | $4.59 | $21.15 | 1,646,100 | — | — |
| 2019-07-09 | $4.58 | $21.10 | 899,800 | — | — |
| 2019-07-08 | $4.57 | $21.06 | 1,058,100 | — | — |
| 2019-07-05 | $4.57 | $21.06 | 883,000 | — | — |
| 2019-07-03 | $4.61 | $21.24 | 744,400 | — | — |
| 2019-07-02 | $4.59 | $21.15 | 1,103,000 | — | — |
| 2019-07-01 | $4.60 | $21.19 | 960,500 | — | — |
| 2019-06-28 | $4.58 | $21.10 | 1,232,600 | — | — |
| 2019-06-27 | $4.57 | $21.06 | 887,100 | — | — |
| 2019-06-26 | $4.58 | $21.10 | 1,295,400 | — | — |
| 2019-06-25 | $4.59 | $21.15 | 1,247,500 | — | — |
| 2019-06-24 | $4.57 | $21.06 | 1,894,300 | — | — |
| 2019-06-21 | $4.54 | $20.92 | 1,016,200 | — | — |
| 2019-06-20 | $4.50 | $20.73 | 1,982,500 | — | — |
| 2019-06-19 | $4.46 | $20.55 | 630,900 | — | — |
| 2019-06-18 | $4.44 | $20.46 | 594,400 | — | — |
| 2019-06-17 | $4.42 | $20.37 | 522,900 | — | — |
| 2019-06-14 | $4.42 | $20.37 | 645,000 | — | — |
| 2019-06-13 | $4.42 | $20.37 | 475,100 | — | — |
| 2019-06-12 | $4.47 | $20.37 | 928,600 | — | — |
| 2019-06-11 | $4.46 | $20.32 | 486,600 | — | — |
| 2019-06-10 | $4.45 | $20.27 | 787,800 | — | — |
| 2019-06-07 | $4.48 | $20.41 | 689,700 | — | — |
| 2019-06-06 | $4.46 | $20.32 | 1,073,300 | — | — |
| 2019-06-05 | $4.44 | $20.23 | 813,800 | — | — |
| 2019-06-04 | $4.44 | $20.23 | 1,109,100 | — | — |
| 2019-06-03 | $4.43 | $20.18 | 859,000 | — | — |
| 2019-05-31 | $4.35 | $19.82 | 557,400 | — | — |
| 2019-05-30 | $4.34 | $19.77 | 591,500 | — | — |
| 2019-05-29 | $4.30 | $19.59 | 877,300 | — | — |
| 2019-05-28 | $4.35 | $19.82 | 580,900 | — | — |
| 2019-05-24 | $4.36 | $19.86 | 510,500 | — | — |
| 2019-05-23 | $4.37 | $19.91 | 949,300 | — | — |
| 2019-05-22 | $4.39 | $20.00 | 859,200 | — | — |
| 2019-05-21 | $4.40 | $20.05 | 905,900 | — | — |
| 2019-05-20 | $4.38 | $19.96 | 756,200 | — | — |
| 2019-05-17 | $4.36 | $19.86 | 561,300 | — | — |
| 2019-05-16 | $4.37 | $19.91 | 728,100 | — | — |
| 2019-05-15 | $4.34 | $19.77 | 305,700 | — | — |
| 2019-05-14 | $4.38 | $19.73 | 431,700 | — | — |
| 2019-05-13 | $4.34 | $19.55 | 974,300 | — | — |
| 2019-05-10 | $4.33 | $19.50 | 436,800 | — | — |
| 2019-05-09 | $4.33 | $19.50 | 449,200 | — | — |
| 2019-05-08 | $4.32 | $19.46 | 357,200 | — | — |
| 2019-05-07 | $4.32 | $19.46 | 329,600 | — | — |
| 2019-05-06 | $4.34 | $19.55 | 385,000 | — | — |
| 2019-05-03 | $4.32 | $19.46 | 473,900 | — | — |
| 2019-05-02 | $4.32 | $19.46 | 429,000 | — | — |
| 2019-05-01 | $4.35 | $19.59 | 472,700 | — | — |
| 2019-04-30 | $4.35 | $19.59 | 389,800 | — | — |
| 2019-04-29 | $4.33 | $19.50 | 395,500 | — | — |
| 2019-04-26 | $4.36 | $19.64 | 533,600 | — | — |
| 2019-04-25 | $4.36 | $19.64 | 449,600 | — | — |
| 2019-04-24 | $4.33 | $19.50 | 551,600 | — | — |
| 2019-04-23 | $4.34 | $19.55 | 606,700 | — | — |
| 2019-04-22 | $4.35 | $19.59 | 491,700 | — | — |
| 2019-04-18 | $4.33 | $19.50 | 432,500 | — | — |
| 2019-04-17 | $4.31 | $19.41 | 545,000 | — | — |
| 2019-04-16 | $4.30 | $19.37 | 1,124,900 | — | — |
| 2019-04-15 | $4.37 | $19.68 | 473,900 | — | — |
| 2019-04-12 | $4.35 | $19.59 | 558,700 | — | — |
| 2019-04-11 | $4.44 | $19.77 | 677,600 | — | — |
| 2019-04-10 | $4.44 | $19.77 | 523,900 | — | — |
| 2019-04-09 | $4.43 | $19.73 | 428,100 | — | — |
| 2019-04-08 | $4.42 | $19.68 | 567,400 | — | — |
| 2019-04-05 | $4.38 | $19.51 | 650,000 | — | — |
| 2019-04-04 | $4.34 | $19.33 | 550,800 | — | — |
| 2019-04-03 | $4.32 | $19.24 | 399,500 | — | — |
| 2019-04-02 | $4.33 | $19.28 | 578,700 | — | — |
| 2019-04-01 | $4.30 | $19.15 | 832,600 | — | — |
| 2019-03-29 | $4.34 | $19.33 | 490,800 | — | — |
| 2019-03-28 | $4.32 | $19.24 | 566,000 | — | — |
| 2019-03-27 | $4.34 | $19.33 | 540,800 | — | — |
| 2019-03-26 | $4.37 | $19.46 | 757,100 | — | — |
| 2019-03-25 | $4.33 | $19.28 | 789,000 | — | — |
| 2019-03-22 | $4.27 | $19.02 | 1,078,000 | — | — |
| 2019-03-21 | $4.35 | $19.37 | 489,400 | — | — |
| 2019-03-20 | $4.33 | $19.28 | 493,000 | — | — |
| 2019-03-19 | $4.29 | $19.10 | 373,100 | — | — |
| 2019-03-18 | $4.26 | $18.97 | 451,800 | — | — |
| 2019-03-15 | $4.25 | $18.93 | 691,100 | — | — |
| 2019-03-14 | $4.21 | $18.75 | 643,200 | — | — |
| 2019-03-13 | $4.31 | $18.97 | 567,100 | — | — |
| 2019-03-12 | $4.31 | $18.97 | 528,600 | — | — |
| 2019-03-11 | $4.19 | $18.44 | 997,700 | — | — |
| 2019-03-08 | $4.22 | $18.57 | 706,800 | — | — |
| 2019-03-07 | $4.23 | $18.62 | 574,600 | — | — |
| 2019-03-06 | $4.21 | $18.53 | 741,500 | — | — |
| 2019-03-05 | $4.24 | $18.66 | 481,100 | — | — |
| 2019-03-04 | $4.25 | $18.71 | 1,005,300 | — | — |
| 2019-03-01 | $4.24 | $18.66 | 807,200 | — | — |
| 2019-02-28 | $4.26 | $18.75 | 632,200 | — | — |
| 2019-02-27 | $4.32 | $19.01 | 556,300 | — | — |
| 2019-02-26 | $4.33 | $19.06 | 642,500 | — | — |
| 2019-02-25 | $4.39 | $19.32 | 519,300 | — | — |
| 2019-02-22 | $4.42 | $19.45 | 1,055,600 | — | — |
| 2019-02-21 | $4.39 | $19.32 | 919,000 | — | — |
| 2019-02-20 | $4.41 | $19.41 | 1,133,000 | — | — |
| 2019-02-19 | $4.38 | $19.28 | 782,100 | — | — |
| 2019-02-15 | $4.29 | $18.88 | 389,900 | — | — |
| 2019-02-14 | $4.25 | $18.71 | 496,200 | — | — |
| 2019-02-13 | $4.24 | $18.66 | 447,100 | — | — |
| 2019-02-12 | $4.23 | $18.62 | 586,000 | — | — |
| 2019-02-11 | $4.22 | $18.35 | 599,800 | — | — |
| 2019-02-08 | $4.24 | $18.44 | 436,200 | — | — |
| 2019-02-07 | $4.22 | $18.35 | 573,000 | — | — |
| 2019-02-06 | $4.28 | $18.62 | 505,800 | — | — |
| 2019-02-05 | $4.32 | $18.79 | 442,700 | — | — |
| 2019-02-04 | $4.30 | $18.70 | 824,500 | — | — |
| 2019-02-01 | $4.34 | $18.88 | 735,000 | — | — |
| 2019-01-31 | $4.30 | $18.70 | 957,100 | — | — |
| 2019-01-30 | $4.23 | $18.40 | 908,000 | — | — |
| 2019-01-29 | $4.18 | $18.18 | 1,101,800 | — | — |
| 2019-01-28 | $4.12 | $17.92 | 853,900 | — | — |
| 2019-01-25 | $4.07 | $17.70 | 892,700 | — | — |
| 2019-01-24 | $4.00 | $17.40 | 649,000 | — | — |
| 2019-01-23 | $3.98 | $17.31 | 665,200 | — | — |
| 2019-01-22 | $4.00 | $17.40 | 543,800 | — | — |
| 2019-01-18 | $3.99 | $17.35 | 576,900 | — | — |
| 2019-01-17 | $3.99 | $17.35 | 654,700 | — | — |
| 2019-01-16 | $4.00 | $17.40 | 428,100 | — | — |
| 2019-01-15 | $4.02 | $17.48 | 675,900 | — | — |
| 2019-01-14 | $4.05 | $17.40 | 1,013,300 | — | — |
| 2019-01-11 | $4.07 | $17.48 | 1,122,300 | — | — |
| 2019-01-10 | $4.10 | $17.61 | 611,100 | — | — |
| 2019-01-09 | $4.05 | $17.40 | 964,100 | — | — |
| 2019-01-08 | $4.01 | $17.23 | 676,700 | — | — |
| 2019-01-07 | $3.98 | $17.10 | 1,102,600 | — | — |
| 2019-01-04 | $3.93 | $16.88 | 840,300 | — | — |
| 2019-01-03 | $3.90 | $16.75 | 789,800 | — | — |
| 2019-01-02 | $3.88 | $16.67 | 1,342,700 | — | — |