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
- 2014-06-26 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 | $4.34 | $4.34 | 4,019,000 | — | — |
| 2019-12-30 | $4.28 | $4.28 | 4,809,100 | — | — |
| 2019-12-27 | $4.30 | $4.30 | 4,324,700 | — | — |
| 2019-12-26 | $4.19 | $4.19 | 6,052,300 | — | — |
| 2019-12-24 | $4.57 | $4.57 | 2,363,300 | — | — |
| 2019-12-23 | $4.40 | $4.40 | 2,236,000 | — | — |
| 2019-12-20 | $4.40 | $4.40 | 2,803,600 | — | — |
| 2019-12-19 | $4.37 | $4.37 | 2,869,100 | — | — |
| 2019-12-18 | $4.36 | $4.36 | 2,563,100 | — | — |
| 2019-12-17 | $4.42 | $4.42 | 2,794,000 | — | — |
| 2019-12-16 | $4.43 | $4.43 | 2,802,000 | — | — |
| 2019-12-13 | $4.42 | $4.42 | 2,961,300 | — | — |
| 2019-12-12 | $4.36 | $4.36 | 2,777,600 | — | — |
| 2019-12-11 | $4.28 | $4.28 | 4,037,100 | — | — |
| 2019-12-10 | $4.30 | $4.30 | 3,512,000 | — | — |
| 2019-12-09 | $4.14 | $4.14 | 4,187,900 | — | — |
| 2019-12-06 | $4.16 | $4.16 | 4,349,800 | — | — |
| 2019-12-05 | $4.04 | $4.04 | 5,010,400 | — | — |
| 2019-12-04 | $3.90 | $3.90 | 13,503,100 | — | — |
| 2019-12-03 | $3.86 | $3.86 | 3,897,800 | — | — |
| 2019-12-02 | $3.83 | $3.83 | 4,250,800 | — | — |
| 2019-11-29 | $4.04 | $4.04 | 1,784,700 | — | — |
| 2019-11-27 | $3.98 | $3.98 | 3,144,600 | — | — |
| 2019-11-26 | $3.90 | $3.90 | 4,314,700 | — | — |
| 2019-11-25 | $4.01 | $4.01 | 4,160,200 | — | — |
| 2019-11-22 | $4.04 | $4.04 | 3,580,600 | — | — |
| 2019-11-21 | $4.00 | $4.00 | 4,835,200 | — | — |
| 2019-11-20 | $4.02 | $4.02 | 4,221,600 | — | — |
| 2019-11-19 | $4.03 | $4.03 | 7,282,900 | — | — |
| 2019-11-18 | $4.16 | $4.16 | 8,324,200 | — | — |
| 2019-11-15 | $4.59 | $4.59 | 4,099,100 | — | — |
| 2019-11-14 | $4.68 | $4.68 | 3,398,700 | — | — |
| 2019-11-13 | $4.61 | $4.61 | 3,533,700 | — | — |
| 2019-11-12 | $4.56 | $4.56 | 4,103,300 | — | — |
| 2019-11-11 | $4.48 | $4.48 | 9,287,400 | — | — |
| 2019-11-08 | $4.71 | $4.71 | 14,819,400 | — | — |
| 2019-11-07 | $4.45 | $4.45 | 7,010,000 | — | — |
| 2019-11-06 | $4.44 | $4.44 | 4,957,400 | — | — |
| 2019-11-05 | $4.46 | $4.46 | 4,302,600 | — | — |
| 2019-11-04 | $4.46 | $4.46 | 5,503,100 | — | — |
| 2019-11-01 | $4.37 | $4.37 | 8,566,400 | — | — |
| 2019-10-31 | $4.16 | $4.16 | 2,383,600 | — | — |
| 2019-10-30 | $4.10 | $4.10 | 2,854,500 | — | — |
| 2019-10-29 | $4.14 | $4.14 | 3,301,500 | — | — |
| 2019-10-28 | $4.05 | $4.05 | 5,916,400 | — | — |
| 2019-10-25 | $3.96 | $3.96 | 3,074,300 | — | — |
| 2019-10-24 | $3.85 | $3.85 | 2,541,300 | — | — |
| 2019-10-23 | $3.88 | $3.88 | 3,034,000 | — | — |
| 2019-10-22 | $3.77 | $3.77 | 4,071,400 | — | — |
| 2019-10-21 | $3.65 | $3.65 | 2,626,400 | — | — |
| 2019-10-18 | $3.61 | $3.61 | 3,946,000 | — | — |
| 2019-10-17 | $3.80 | $3.80 | 3,324,000 | — | — |
| 2019-10-16 | $3.67 | $3.67 | 2,419,100 | — | — |
| 2019-10-15 | $3.66 | $3.66 | 3,455,700 | — | — |
| 2019-10-14 | $3.64 | $3.64 | 4,173,800 | — | — |
| 2019-10-11 | $3.74 | $3.74 | 15,300,900 | — | — |
| 2019-10-10 | $3.38 | $3.38 | 10,329,000 | — | — |
| 2019-10-09 | $3.51 | $3.51 | 8,389,300 | — | — |
| 2019-10-08 | $3.44 | $3.44 | 10,769,100 | — | — |
| 2019-10-07 | $3.70 | $3.70 | 10,641,900 | — | — |
| 2019-10-04 | $3.97 | $3.97 | 10,455,000 | — | — |
| 2019-10-03 | $4.16 | $4.16 | 36,389,900 | — | — |
| 2019-10-02 | $5.13 | $5.13 | 5,325,500 | — | — |
| 2019-10-01 | $5.28 | $5.28 | 10,761,800 | — | — |
| 2019-09-30 | $5.19 | $5.19 | 10,003,500 | — | — |
| 2019-09-27 | $5.03 | $5.03 | 13,909,900 | — | — |
| 2019-09-26 | $4.68 | $4.68 | 2,595,500 | — | — |
| 2019-09-25 | $4.62 | $4.62 | 2,846,200 | — | — |
| 2019-09-24 | $4.47 | $4.47 | 3,641,800 | — | — |
| 2019-09-23 | $4.77 | $4.77 | 2,486,700 | — | — |
| 2019-09-20 | $4.66 | $4.66 | 2,848,800 | — | — |
| 2019-09-19 | $4.56 | $4.56 | 2,148,700 | — | — |
| 2019-09-18 | $4.52 | $4.52 | 2,237,600 | — | — |
| 2019-09-17 | $4.57 | $4.57 | 2,044,100 | — | — |
| 2019-09-16 | $4.64 | $4.64 | 2,402,100 | — | — |
| 2019-09-13 | $4.56 | $4.56 | 2,280,800 | — | — |
| 2019-09-12 | $4.56 | $4.56 | 2,307,500 | — | — |
| 2019-09-11 | $4.67 | $4.67 | 3,043,000 | — | — |
| 2019-09-10 | $4.62 | $4.62 | 5,311,600 | — | — |
| 2019-09-09 | $4.36 | $4.36 | 5,149,400 | — | — |
| 2019-09-06 | $4.12 | $4.12 | 2,052,100 | — | — |
| 2019-09-05 | $4.09 | $4.09 | 3,512,200 | — | — |
| 2019-09-04 | $3.91 | $3.91 | 4,493,700 | — | — |
| 2019-09-03 | $3.82 | $3.82 | 6,363,500 | — | — |
| 2019-08-30 | $3.87 | $3.87 | 2,482,700 | — | — |
| 2019-08-29 | $3.93 | $3.93 | 2,509,500 | — | — |
| 2019-08-28 | $3.90 | $3.90 | 1,952,200 | — | — |
| 2019-08-27 | $3.87 | $3.87 | 3,468,700 | — | — |
| 2019-08-26 | $3.96 | $3.96 | 3,195,300 | — | — |
| 2019-08-23 | $3.96 | $3.96 | 3,031,300 | — | — |
| 2019-08-22 | $4.20 | $4.20 | 2,869,000 | — | — |
| 2019-08-21 | $4.12 | $4.12 | 5,014,800 | — | — |
| 2019-08-20 | $4.06 | $4.06 | 3,021,000 | — | — |
| 2019-08-19 | $4.01 | $4.01 | 2,857,100 | — | — |
| 2019-08-16 | $4.01 | $4.01 | 3,485,700 | — | — |
| 2019-08-15 | $3.98 | $3.98 | 4,447,800 | — | — |
| 2019-08-14 | $4.07 | $4.07 | 2,994,800 | — | — |
| 2019-08-13 | $4.21 | $4.21 | 3,246,100 | — | — |
| 2019-08-12 | $4.25 | $4.25 | 3,772,300 | — | — |
| 2019-08-09 | $4.31 | $4.31 | 3,510,200 | — | — |
| 2019-08-08 | $4.45 | $4.45 | 9,128,400 | — | — |
| 2019-08-07 | $4.41 | $4.41 | 10,010,400 | — | — |
| 2019-08-06 | $4.30 | $4.30 | 10,149,600 | — | — |
| 2019-08-05 | $4.27 | $4.27 | 8,456,400 | — | — |
| 2019-08-02 | $4.39 | $4.39 | 13,390,900 | — | — |
| 2019-08-01 | $5.03 | $5.03 | 7,964,600 | — | — |
| 2019-07-31 | $5.29 | $5.29 | 4,099,300 | — | — |
| 2019-07-30 | $5.40 | $5.40 | 2,727,600 | — | — |
| 2019-07-29 | $5.36 | $5.36 | 3,051,600 | — | — |
| 2019-07-26 | $5.40 | $5.40 | 3,916,700 | — | — |
| 2019-07-25 | $5.40 | $5.40 | 5,168,500 | — | — |
| 2019-07-24 | $5.22 | $5.22 | 2,638,700 | — | — |
| 2019-07-23 | $5.16 | $5.16 | 4,607,300 | — | — |
| 2019-07-22 | $5.11 | $5.11 | 2,617,900 | — | — |
| 2019-07-19 | $5.03 | $5.03 | 3,517,600 | — | — |
| 2019-07-18 | $5.05 | $5.05 | 4,605,200 | — | — |
| 2019-07-17 | $5.31 | $5.31 | 2,954,200 | — | — |
| 2019-07-16 | $5.46 | $5.46 | 2,381,300 | — | — |
| 2019-07-15 | $5.51 | $5.51 | 2,555,500 | — | — |
| 2019-07-12 | $5.48 | $5.48 | 3,238,800 | — | — |
| 2019-07-11 | $5.57 | $5.57 | 3,848,100 | — | — |
| 2019-07-10 | $5.62 | $5.62 | 4,534,600 | — | — |
| 2019-07-09 | $5.64 | $5.64 | 3,630,700 | — | — |
| 2019-07-08 | $5.59 | $5.59 | 3,320,500 | — | — |
| 2019-07-05 | $5.55 | $5.55 | 2,934,100 | — | — |
| 2019-07-03 | $5.44 | $5.44 | 1,999,600 | — | — |
| 2019-07-02 | $5.38 | $5.38 | 2,614,300 | — | — |
| 2019-07-01 | $5.38 | $5.38 | 5,521,500 | — | — |
| 2019-06-28 | $5.46 | $5.46 | 5,647,600 | — | — |
| 2019-06-27 | $5.52 | $5.52 | 3,596,700 | — | — |
| 2019-06-26 | $5.62 | $5.62 | 2,538,500 | — | — |
| 2019-06-25 | $5.67 | $5.67 | 2,577,400 | — | — |
| 2019-06-24 | $5.72 | $5.72 | 3,129,200 | — | — |
| 2019-06-21 | $5.85 | $5.85 | 1,993,800 | — | — |
| 2019-06-20 | $5.85 | $5.85 | 3,146,500 | — | — |
| 2019-06-19 | $5.97 | $5.97 | 1,995,500 | — | — |
| 2019-06-18 | $5.94 | $5.94 | 2,304,500 | — | — |
| 2019-06-17 | $5.77 | $5.77 | 2,971,100 | — | — |
| 2019-06-14 | $5.77 | $5.77 | 2,291,900 | — | — |
| 2019-06-13 | $5.88 | $5.88 | 2,951,500 | — | — |
| 2019-06-12 | $6.00 | $6.00 | 1,869,500 | — | — |
| 2019-06-11 | $6.02 | $6.02 | 2,796,700 | — | — |
| 2019-06-10 | $5.92 | $5.92 | 4,366,700 | — | — |
| 2019-06-07 | $5.84 | $5.84 | 3,475,300 | — | — |
| 2019-06-06 | $5.93 | $5.93 | 4,272,500 | — | — |
| 2019-06-05 | $6.08 | $6.08 | 4,234,200 | — | — |
| 2019-06-04 | $6.14 | $6.14 | 4,756,900 | — | — |
| 2019-06-03 | $6.12 | $6.12 | 4,549,000 | — | — |
| 2019-05-31 | $6.30 | $6.30 | 2,973,700 | — | — |
| 2019-05-30 | $6.44 | $6.44 | 2,589,200 | — | — |
| 2019-05-29 | $6.68 | $6.68 | 5,399,200 | — | — |
| 2019-05-28 | $6.78 | $6.78 | 4,448,100 | — | — |
| 2019-05-24 | $7.20 | $7.20 | 1,836,000 | — | — |
| 2019-05-23 | $7.15 | $7.15 | 2,940,900 | — | — |
| 2019-05-22 | $7.25 | $7.25 | 2,175,500 | — | — |
| 2019-05-21 | $7.27 | $7.27 | 2,296,200 | — | — |
| 2019-05-20 | $7.08 | $7.08 | 4,288,800 | — | — |
| 2019-05-17 | $7.06 | $7.06 | 6,382,500 | — | — |
| 2019-05-16 | $7.24 | $7.24 | 8,652,900 | — | — |
| 2019-05-15 | $7.55 | $7.55 | 12,956,500 | — | — |
| 2019-05-14 | $7.38 | $7.38 | 12,972,100 | — | — |
| 2019-05-13 | $6.63 | $6.63 | 9,509,400 | — | — |
| 2019-05-10 | $6.41 | $6.41 | 15,133,000 | — | — |
| 2019-05-09 | $6.67 | $6.67 | 18,090,600 | — | — |
| 2019-05-08 | $6.34 | $6.34 | 5,783,100 | — | — |
| 2019-05-07 | $6.20 | $6.20 | 4,749,700 | — | — |
| 2019-05-06 | $6.14 | $6.14 | 3,389,400 | — | — |
| 2019-05-03 | $6.03 | $6.03 | 4,672,100 | — | — |
| 2019-05-02 | $5.87 | $5.87 | 8,016,000 | — | — |
| 2019-05-01 | $5.86 | $5.86 | 10,380,500 | — | — |
| 2019-04-30 | $5.91 | $5.91 | 3,876,100 | — | — |
| 2019-04-29 | $5.98 | $5.98 | 2,874,600 | — | — |
| 2019-04-26 | $6.07 | $6.07 | 1,604,900 | — | — |
| 2019-04-25 | $6.05 | $6.05 | 2,100,300 | — | — |
| 2019-04-24 | $6.33 | $6.33 | 1,251,200 | — | — |
| 2019-04-23 | $6.36 | $6.36 | 2,378,000 | — | — |
| 2019-04-22 | $6.28 | $6.28 | 2,305,500 | — | — |
| 2019-04-18 | $6.38 | $6.38 | 2,579,300 | — | — |
| 2019-04-17 | $6.43 | $6.43 | 3,110,300 | — | — |
| 2019-04-16 | $6.71 | $6.71 | 1,868,200 | — | — |
| 2019-04-15 | $6.70 | $6.70 | 1,752,600 | — | — |
| 2019-04-12 | $6.75 | $6.75 | 1,852,000 | — | — |
| 2019-04-11 | $6.77 | $6.77 | 2,240,500 | — | — |
| 2019-04-10 | $6.73 | $6.73 | 4,802,900 | — | — |
| 2019-04-09 | $6.66 | $6.66 | 3,120,200 | — | — |
| 2019-04-08 | $6.58 | $6.58 | 2,444,000 | — | — |
| 2019-04-05 | $6.68 | $6.68 | 2,153,600 | — | — |
| 2019-04-04 | $6.67 | $6.67 | 1,934,600 | — | — |
| 2019-04-03 | $6.66 | $6.66 | 2,247,100 | — | — |
| 2019-04-02 | $6.63 | $6.63 | 2,425,800 | — | — |
| 2019-04-01 | $6.56 | $6.56 | 1,953,900 | — | — |
| 2019-03-29 | $6.50 | $6.50 | 4,448,700 | — | — |
| 2019-03-28 | $6.52 | $6.52 | 2,972,300 | — | — |
| 2019-03-27 | $6.59 | $6.59 | 2,053,100 | — | — |
| 2019-03-26 | $6.57 | $6.57 | 1,968,400 | — | — |
| 2019-03-25 | $6.54 | $6.54 | 2,631,300 | — | — |
| 2019-03-22 | $6.44 | $6.44 | 2,665,300 | — | — |
| 2019-03-21 | $6.53 | $6.53 | 1,842,300 | — | — |
| 2019-03-20 | $6.44 | $6.44 | 3,048,500 | — | — |
| 2019-03-19 | $6.26 | $6.26 | 1,561,200 | — | — |
| 2019-03-18 | $6.25 | $6.25 | 2,785,300 | — | — |
| 2019-03-15 | $6.26 | $6.26 | 4,222,400 | — | — |
| 2019-03-14 | $6.14 | $6.14 | 2,807,400 | — | — |
| 2019-03-13 | $6.14 | $6.14 | 2,704,800 | — | — |
| 2019-03-12 | $6.24 | $6.24 | 2,408,900 | — | — |
| 2019-03-11 | $6.25 | $6.25 | 4,211,900 | — | — |
| 2019-03-08 | $6.00 | $6.00 | 3,063,400 | — | — |
| 2019-03-07 | $5.91 | $5.91 | 4,762,000 | — | — |
| 2019-03-06 | $6.15 | $6.15 | 3,405,400 | — | — |
| 2019-03-05 | $6.01 | $6.01 | 2,089,300 | — | — |
| 2019-03-04 | $6.00 | $6.00 | 2,581,100 | — | — |
| 2019-03-01 | $6.08 | $6.08 | 5,038,800 | — | — |
| 2019-02-28 | $5.83 | $5.83 | 7,141,300 | — | — |
| 2019-02-27 | $6.23 | $6.23 | 3,975,600 | — | — |
| 2019-02-26 | $6.29 | $6.29 | 3,904,700 | — | — |
| 2019-02-25 | $6.32 | $6.32 | 4,738,100 | — | — |
| 2019-02-22 | $6.21 | $6.21 | 2,512,400 | — | — |
| 2019-02-21 | $6.07 | $6.07 | 2,724,900 | — | — |
| 2019-02-20 | $6.10 | $6.10 | 2,872,200 | — | — |
| 2019-02-19 | $6.01 | $6.01 | 3,189,100 | — | — |
| 2019-02-15 | $5.99 | $5.99 | 4,292,200 | — | — |
| 2019-02-14 | $5.79 | $5.79 | 4,782,100 | — | — |
| 2019-02-13 | $5.61 | $5.61 | 4,212,700 | — | — |
| 2019-02-12 | $5.70 | $5.70 | 5,417,600 | — | — |
| 2019-02-11 | $5.49 | $5.49 | 6,009,900 | — | — |
| 2019-02-08 | $5.32 | $5.32 | 7,429,300 | — | — |
| 2019-02-07 | $5.14 | $5.14 | 13,463,900 | — | — |
| 2019-02-06 | $5.15 | $5.15 | 15,135,000 | — | — |
| 2019-02-05 | $5.11 | $5.11 | 3,742,300 | — | — |
| 2019-02-04 | $5.13 | $5.13 | 3,191,000 | — | — |
| 2019-02-01 | $5.04 | $5.04 | 2,531,100 | — | — |
| 2019-01-31 | $4.93 | $4.93 | 3,138,200 | — | — |
| 2019-01-30 | $4.87 | $4.87 | 5,647,300 | — | — |
| 2019-01-29 | $4.82 | $4.82 | 2,664,200 | — | — |
| 2019-01-28 | $4.90 | $4.90 | 2,822,800 | — | — |
| 2019-01-25 | $4.93 | $4.93 | 3,346,500 | — | — |
| 2019-01-24 | $4.96 | $4.96 | 4,216,700 | — | — |
| 2019-01-23 | $4.84 | $4.84 | 2,020,500 | — | — |
| 2019-01-22 | $4.79 | $4.79 | 2,628,800 | — | — |
| 2019-01-18 | $4.91 | $4.91 | 4,014,600 | — | — |
| 2019-01-17 | $4.92 | $4.92 | 2,286,700 | — | — |
| 2019-01-16 | $4.92 | $4.92 | 2,082,200 | — | — |
| 2019-01-15 | $4.91 | $4.91 | 2,234,100 | — | — |
| 2019-01-14 | $4.86 | $4.86 | 2,708,500 | — | — |
| 2019-01-11 | $4.99 | $4.99 | 2,797,100 | — | — |
| 2019-01-10 | $4.89 | $4.89 | 4,435,500 | — | — |
| 2019-01-09 | $4.92 | $4.92 | 4,435,100 | — | — |
| 2019-01-08 | $4.73 | $4.73 | 4,609,600 | — | — |
| 2019-01-07 | $4.63 | $4.63 | 5,321,500 | — | — |
| 2019-01-04 | $4.51 | $4.51 | 4,411,300 | — | — |
| 2019-01-03 | $4.27 | $4.27 | 2,740,100 | — | — |
| 2019-01-02 | $4.36 | $4.36 | 3,392,600 | — | — |