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
- 2017-10-18 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 | $4.71 | $4.71 | 3,671,800 | — | — |
| 2019-12-30 | $4.57 | $4.57 | 2,524,500 | — | — |
| 2019-12-27 | $4.64 | $4.64 | 3,003,500 | — | — |
| 2019-12-26 | $4.75 | $4.75 | 2,543,800 | — | — |
| 2019-12-24 | $4.63 | $4.63 | 3,112,800 | — | — |
| 2019-12-23 | $4.59 | $4.59 | 4,304,400 | — | — |
| 2019-12-20 | $4.80 | $4.80 | 4,270,600 | — | — |
| 2019-12-19 | $4.70 | $4.70 | 2,571,000 | — | — |
| 2019-12-18 | $4.77 | $4.77 | 5,513,200 | — | — |
| 2019-12-17 | $4.83 | $4.83 | 6,493,300 | — | — |
| 2019-12-16 | $4.54 | $4.54 | 9,798,300 | — | — |
| 2019-12-13 | $4.41 | $4.41 | 9,220,900 | — | — |
| 2019-12-12 | $4.39 | $4.39 | 9,152,200 | — | — |
| 2019-12-11 | $4.60 | $4.60 | 6,208,400 | — | — |
| 2019-12-10 | $4.81 | $4.81 | 5,938,500 | — | — |
| 2019-12-09 | $4.79 | $4.79 | 4,203,000 | — | — |
| 2019-12-06 | $4.81 | $4.81 | 4,606,200 | — | — |
| 2019-12-05 | $4.67 | $4.67 | 5,219,600 | — | — |
| 2019-12-04 | $4.72 | $4.72 | 4,781,100 | — | — |
| 2019-12-03 | $4.83 | $4.83 | 5,953,000 | — | — |
| 2019-12-02 | $4.85 | $4.85 | 9,278,000 | — | — |
| 2019-11-29 | $4.96 | $4.96 | 4,273,900 | — | — |
| 2019-11-27 | $4.97 | $4.97 | 7,473,700 | — | — |
| 2019-11-26 | $4.79 | $4.79 | 26,513,400 | — | — |
| 2019-11-25 | $4.76 | $4.76 | 14,105,800 | — | — |
| 2019-11-22 | $4.54 | $4.54 | 14,800,700 | — | — |
| 2019-11-21 | $4.10 | $4.10 | 28,059,100 | — | — |
| 2019-11-20 | $4.59 | $4.59 | 25,456,300 | — | — |
| 2019-11-19 | $5.62 | $5.62 | 9,680,100 | — | — |
| 2019-11-18 | $5.92 | $5.92 | 27,967,000 | — | — |
| 2019-11-15 | $7.50 | $7.50 | 5,950,100 | — | — |
| 2019-11-14 | $7.61 | $7.61 | 3,643,200 | — | — |
| 2019-11-13 | $7.79 | $7.79 | 5,695,100 | — | — |
| 2019-11-12 | $7.64 | $7.64 | 3,226,200 | — | — |
| 2019-11-11 | $7.63 | $7.63 | 3,480,200 | — | — |
| 2019-11-08 | $7.47 | $7.47 | 6,614,800 | — | — |
| 2019-11-07 | $6.98 | $6.98 | 1,715,000 | — | — |
| 2019-11-06 | $6.87 | $6.87 | 3,665,600 | — | — |
| 2019-11-05 | $6.87 | $6.87 | 3,669,000 | — | — |
| 2019-11-04 | $7.12 | $7.12 | 3,939,200 | — | — |
| 2019-11-01 | $7.12 | $7.12 | 3,511,300 | — | — |
| 2019-10-31 | $6.93 | $6.93 | 1,628,800 | — | — |
| 2019-10-30 | $6.98 | $6.98 | 2,155,600 | — | — |
| 2019-10-29 | $6.88 | $6.88 | 1,452,500 | — | — |
| 2019-10-28 | $6.91 | $6.91 | 3,062,900 | — | — |
| 2019-10-25 | $6.59 | $6.59 | 1,502,000 | — | — |
| 2019-10-24 | $6.65 | $6.65 | 4,161,600 | — | — |
| 2019-10-23 | $6.50 | $6.50 | 2,483,000 | — | — |
| 2019-10-22 | $6.38 | $6.38 | 1,885,300 | — | — |
| 2019-10-21 | $6.50 | $6.50 | 5,235,100 | — | — |
| 2019-10-18 | $6.67 | $6.67 | 3,593,500 | — | — |
| 2019-10-17 | $6.73 | $6.73 | 3,061,100 | — | — |
| 2019-10-16 | $6.60 | $6.60 | 2,583,300 | — | — |
| 2019-10-15 | $6.64 | $6.64 | 2,705,000 | — | — |
| 2019-10-14 | $6.48 | $6.48 | 1,540,900 | — | — |
| 2019-10-11 | $6.53 | $6.53 | 2,926,500 | — | — |
| 2019-10-10 | $6.46 | $6.46 | 2,187,700 | — | — |
| 2019-10-09 | $6.42 | $6.42 | 2,070,700 | — | — |
| 2019-10-08 | $6.37 | $6.37 | 4,122,200 | — | — |
| 2019-10-07 | $6.48 | $6.48 | 5,639,400 | — | — |
| 2019-10-04 | $6.86 | $6.86 | 7,365,500 | — | — |
| 2019-10-03 | $6.96 | $6.96 | 3,316,800 | — | — |
| 2019-10-02 | $6.88 | $6.88 | 4,250,100 | — | — |
| 2019-10-01 | $6.90 | $6.90 | 7,420,500 | — | — |
| 2019-09-30 | $6.89 | $6.89 | 3,731,600 | — | — |
| 2019-09-27 | $6.80 | $6.80 | 7,411,100 | — | — |
| 2019-09-26 | $6.91 | $6.91 | 7,890,600 | — | — |
| 2019-09-25 | $7.11 | $7.11 | 3,511,600 | — | — |
| 2019-09-24 | $6.98 | $6.98 | 7,894,800 | — | — |
| 2019-09-23 | $7.17 | $7.17 | 2,793,700 | — | — |
| 2019-09-20 | $7.13 | $7.13 | 3,393,400 | — | — |
| 2019-09-19 | $7.21 | $7.21 | 3,990,600 | — | — |
| 2019-09-18 | $7.19 | $7.19 | 3,929,700 | — | — |
| 2019-09-17 | $7.14 | $7.14 | 4,304,800 | — | — |
| 2019-09-16 | $7.07 | $7.07 | 5,276,300 | — | — |
| 2019-09-13 | $7.17 | $7.17 | 3,679,200 | — | — |
| 2019-09-12 | $7.13 | $7.13 | 11,860,500 | — | — |
| 2019-09-11 | $7.46 | $7.46 | 5,771,000 | — | — |
| 2019-09-10 | $7.25 | $7.25 | 10,102,200 | — | — |
| 2019-09-09 | $7.88 | $7.88 | 4,563,600 | — | — |
| 2019-09-06 | $7.93 | $7.93 | 3,647,000 | — | — |
| 2019-09-05 | $8.06 | $8.06 | 10,085,100 | — | — |
| 2019-09-04 | $8.05 | $8.05 | 7,707,300 | — | — |
| 2019-09-03 | $7.87 | $7.87 | 4,962,000 | — | — |
| 2019-08-30 | $7.99 | $7.99 | 3,303,000 | — | — |
| 2019-08-29 | $7.96 | $7.96 | 7,569,300 | — | — |
| 2019-08-28 | $7.97 | $7.97 | 3,254,200 | — | — |
| 2019-08-27 | $7.88 | $7.88 | 3,410,600 | — | — |
| 2019-08-26 | $7.90 | $7.90 | 5,139,800 | — | — |
| 2019-08-23 | $7.83 | $7.83 | 7,891,600 | — | — |
| 2019-08-22 | $7.65 | $7.65 | 8,495,500 | — | — |
| 2019-08-21 | $8.27 | $8.27 | 3,203,100 | — | — |
| 2019-08-20 | $8.31 | $8.31 | 3,821,200 | — | — |
| 2019-08-19 | $8.11 | $8.11 | 9,186,800 | — | — |
| 2019-08-16 | $8.92 | $8.92 | 11,077,700 | — | — |
| 2019-08-15 | $8.69 | $8.69 | 4,333,100 | — | — |
| 2019-08-14 | $8.66 | $8.66 | 3,415,500 | — | — |
| 2019-08-13 | $8.85 | $8.85 | 3,747,500 | — | — |
| 2019-08-12 | $8.54 | $8.54 | 3,336,000 | — | — |
| 2019-08-09 | $8.92 | $8.92 | 2,688,600 | — | — |
| 2019-08-08 | $8.92 | $8.92 | 2,922,800 | — | — |
| 2019-08-07 | $8.56 | $8.56 | 2,016,500 | — | — |
| 2019-08-06 | $8.51 | $8.51 | 3,487,800 | — | — |
| 2019-08-05 | $8.39 | $8.39 | 4,983,600 | — | — |
| 2019-08-02 | $8.84 | $8.84 | 4,667,800 | — | — |
| 2019-08-01 | $8.61 | $8.61 | 8,285,100 | — | — |
| 2019-07-31 | $9.14 | $9.14 | 8,153,900 | — | — |
| 2019-07-30 | $8.69 | $8.69 | 5,603,100 | — | — |
| 2019-07-29 | $8.69 | $8.69 | 7,667,500 | — | — |
| 2019-07-26 | $8.74 | $8.74 | 3,388,300 | — | — |
| 2019-07-25 | $8.62 | $8.62 | 3,948,100 | — | — |
| 2019-07-24 | $8.53 | $8.53 | 4,312,900 | — | — |
| 2019-07-23 | $8.52 | $8.52 | 6,365,200 | — | — |
| 2019-07-22 | $7.86 | $7.86 | 5,397,800 | — | — |
| 2019-07-19 | $8.02 | $8.02 | 6,283,400 | — | — |
| 2019-07-18 | $8.29 | $8.29 | 3,657,800 | — | — |
| 2019-07-17 | $8.50 | $8.50 | 2,574,200 | — | — |
| 2019-07-16 | $8.54 | $8.54 | 2,926,900 | — | — |
| 2019-07-15 | $8.31 | $8.31 | 2,732,800 | — | — |
| 2019-07-12 | $8.36 | $8.36 | 5,149,300 | — | — |
| 2019-07-11 | $8.75 | $8.75 | 4,190,300 | — | — |
| 2019-07-10 | $8.80 | $8.80 | 11,545,100 | — | — |
| 2019-07-09 | $8.86 | $8.86 | 8,349,400 | — | — |
| 2019-07-08 | $8.33 | $8.33 | 4,795,300 | — | — |
| 2019-07-05 | $8.05 | $8.05 | 4,759,500 | — | — |
| 2019-07-03 | $7.74 | $7.74 | 3,855,500 | — | — |
| 2019-07-02 | $7.74 | $7.74 | 4,722,500 | — | — |
| 2019-07-01 | $7.51 | $7.51 | 8,612,400 | — | — |
| 2019-06-28 | $7.50 | $7.50 | 7,486,600 | — | — |
| 2019-06-27 | $7.84 | $7.84 | 24,177,600 | — | — |
| 2019-06-26 | $7.38 | $7.38 | 18,326,000 | — | — |
| 2019-06-25 | $8.46 | $8.46 | 5,356,900 | — | — |
| 2019-06-24 | $8.72 | $8.72 | 11,430,700 | — | — |
| 2019-06-21 | $8.18 | $8.18 | 6,417,300 | — | — |
| 2019-06-20 | $8.21 | $8.21 | 6,614,000 | — | — |
| 2019-06-19 | $7.85 | $7.85 | 6,089,000 | — | — |
| 2019-06-18 | $7.52 | $7.52 | 3,391,300 | — | — |
| 2019-06-17 | $7.18 | $7.18 | 1,580,300 | — | — |
| 2019-06-14 | $7.30 | $7.30 | 2,782,700 | — | — |
| 2019-06-13 | $7.44 | $7.44 | 3,447,800 | — | — |
| 2019-06-12 | $7.75 | $7.75 | 4,514,600 | — | — |
| 2019-06-11 | $7.71 | $7.71 | 8,767,400 | — | — |
| 2019-06-10 | $7.33 | $7.33 | 4,215,100 | — | — |
| 2019-06-07 | $6.87 | $6.87 | 2,359,900 | — | — |
| 2019-06-06 | $6.78 | $6.78 | 1,935,000 | — | — |
| 2019-06-05 | $6.95 | $6.95 | 3,357,600 | — | — |
| 2019-06-04 | $7.37 | $7.37 | 3,191,500 | — | — |
| 2019-06-03 | $6.96 | $6.96 | 2,477,500 | — | — |
| 2019-05-31 | $6.85 | $6.85 | 3,534,400 | — | — |
| 2019-05-30 | $6.77 | $6.77 | 3,207,600 | — | — |
| 2019-05-29 | $6.74 | $6.74 | 6,058,400 | — | — |
| 2019-05-28 | $7.03 | $7.03 | 3,849,600 | — | — |
| 2019-05-24 | $7.36 | $7.36 | 4,218,400 | — | — |
| 2019-05-23 | $7.51 | $7.51 | 6,035,900 | — | — |
| 2019-05-22 | $7.60 | $7.60 | 10,678,500 | — | — |
| 2019-05-21 | $7.09 | $7.09 | 10,983,100 | — | — |
| 2019-05-20 | $6.14 | $6.14 | 12,216,700 | — | — |
| 2019-05-17 | $6.84 | $6.84 | 7,015,200 | — | — |
| 2019-05-16 | $7.03 | $7.03 | 4,188,600 | — | — |
| 2019-05-15 | $7.00 | $7.00 | 5,278,000 | — | — |
| 2019-05-14 | $7.23 | $7.23 | 3,060,100 | — | — |
| 2019-05-13 | $6.91 | $6.91 | 5,967,900 | — | — |
| 2019-05-10 | $7.41 | $7.41 | 5,029,100 | — | — |
| 2019-05-09 | $7.21 | $7.21 | 8,960,200 | — | — |
| 2019-05-08 | $7.55 | $7.55 | 5,663,000 | — | — |
| 2019-05-07 | $7.78 | $7.78 | 4,643,600 | — | — |
| 2019-05-06 | $7.90 | $7.90 | 11,470,800 | — | — |
| 2019-05-03 | $8.17 | $8.17 | 9,525,800 | — | — |
| 2019-05-02 | $8.31 | $8.31 | 15,397,100 | — | — |
| 2019-05-01 | $7.51 | $7.51 | 8,996,500 | — | — |
| 2019-04-30 | $7.04 | $7.04 | 8,215,400 | — | — |
| 2019-04-29 | $6.85 | $6.85 | 7,046,300 | — | — |
| 2019-04-26 | $6.44 | $6.44 | 4,577,800 | — | — |
| 2019-04-25 | $6.14 | $6.14 | 9,761,800 | — | — |
| 2019-04-24 | $6.36 | $6.36 | 9,666,000 | — | — |
| 2019-04-23 | $6.70 | $6.70 | 6,407,900 | — | — |
| 2019-04-22 | $6.63 | $6.63 | 9,012,900 | — | — |
| 2019-04-18 | $6.60 | $6.60 | 21,996,100 | — | — |
| 2019-04-17 | $6.10 | $6.10 | 24,037,500 | — | — |
| 2019-04-16 | $5.74 | $5.74 | 11,634,100 | — | — |
| 2019-04-15 | $5.55 | $5.55 | 9,287,000 | — | — |
| 2019-04-12 | $5.71 | $5.71 | 13,370,600 | — | — |
| 2019-04-11 | $5.15 | $5.15 | 4,868,300 | — | — |
| 2019-04-10 | $5.10 | $5.10 | 5,139,700 | — | — |
| 2019-04-09 | $5.41 | $5.41 | 4,139,600 | — | — |
| 2019-04-08 | $5.44 | $5.44 | 10,403,900 | — | — |
| 2019-04-05 | $5.31 | $5.31 | 2,747,700 | — | — |
| 2019-04-04 | $5.27 | $5.27 | 4,301,500 | — | — |
| 2019-04-03 | $5.21 | $5.21 | 5,338,200 | — | — |
| 2019-04-02 | $5.06 | $5.06 | 2,524,900 | — | — |
| 2019-04-01 | $5.16 | $5.16 | 3,450,600 | — | — |
| 2019-03-29 | $5.06 | $5.06 | 3,657,100 | — | — |
| 2019-03-28 | $5.01 | $5.01 | 3,593,600 | — | — |
| 2019-03-27 | $4.84 | $4.84 | 3,353,400 | — | — |
| 2019-03-26 | $4.93 | $4.93 | 1,888,400 | — | — |
| 2019-03-25 | $4.97 | $4.97 | 2,893,100 | — | — |
| 2019-03-22 | $5.09 | $5.09 | 3,690,100 | — | — |
| 2019-03-21 | $5.44 | $5.44 | 1,952,900 | — | — |
| 2019-03-20 | $5.41 | $5.41 | 3,166,400 | — | — |
| 2019-03-19 | $5.44 | $5.44 | 3,409,500 | — | — |
| 2019-03-18 | $5.51 | $5.51 | 8,204,100 | — | — |
| 2019-03-15 | $5.35 | $5.35 | 3,868,500 | — | — |
| 2019-03-14 | $5.27 | $5.27 | 4,795,000 | — | — |
| 2019-03-13 | $5.42 | $5.42 | 3,313,100 | — | — |
| 2019-03-12 | $5.68 | $5.68 | 3,355,700 | — | — |
| 2019-03-11 | $5.65 | $5.65 | 1,994,000 | — | — |
| 2019-03-08 | $5.52 | $5.52 | 2,438,300 | — | — |
| 2019-03-07 | $5.61 | $5.61 | 3,951,000 | — | — |
| 2019-03-06 | $5.66 | $5.66 | 6,102,000 | — | — |
| 2019-03-05 | $6.09 | $6.09 | 7,138,800 | — | — |
| 2019-03-04 | $6.25 | $6.25 | 3,497,400 | — | — |
| 2019-03-01 | $6.31 | $6.31 | 3,754,600 | — | — |
| 2019-02-28 | $6.30 | $6.30 | 6,236,700 | — | — |
| 2019-02-27 | $6.97 | $6.97 | 11,866,500 | — | — |
| 2019-02-26 | $6.40 | $6.40 | 5,519,200 | — | — |
| 2019-02-25 | $6.38 | $6.38 | 9,762,500 | — | — |
| 2019-02-22 | $5.81 | $5.81 | 4,280,600 | — | — |
| 2019-02-21 | $5.41 | $5.41 | 2,704,400 | — | — |
| 2019-02-20 | $5.48 | $5.48 | 3,337,500 | — | — |
| 2019-02-19 | $5.14 | $5.14 | 1,675,000 | — | — |
| 2019-02-15 | $5.04 | $5.04 | 1,696,900 | — | — |
| 2019-02-14 | $5.05 | $5.05 | 1,315,000 | — | — |
| 2019-02-13 | $5.04 | $5.04 | 3,697,600 | — | — |
| 2019-02-12 | $5.16 | $5.16 | 3,731,300 | — | — |
| 2019-02-11 | $5.02 | $5.02 | 1,055,000 | — | — |
| 2019-02-08 | $4.96 | $4.96 | 923,200 | — | — |
| 2019-02-07 | $5.00 | $5.00 | 1,036,500 | — | — |
| 2019-02-06 | $5.08 | $5.08 | 1,594,300 | — | — |
| 2019-02-05 | $5.15 | $5.15 | 2,363,200 | — | — |
| 2019-02-04 | $5.17 | $5.17 | 1,566,000 | — | — |
| 2019-02-01 | $5.26 | $5.26 | 1,478,900 | — | — |
| 2019-01-31 | $5.31 | $5.31 | 2,308,700 | — | — |
| 2019-01-30 | $5.29 | $5.29 | 2,676,700 | — | — |
| 2019-01-29 | $4.97 | $4.97 | 1,806,100 | — | — |
| 2019-01-28 | $4.90 | $4.90 | 1,641,300 | — | — |
| 2019-01-25 | $5.11 | $5.11 | 2,441,600 | — | — |
| 2019-01-24 | $5.04 | $5.04 | 2,111,300 | — | — |
| 2019-01-23 | $5.35 | $5.35 | 2,095,600 | — | — |
| 2019-01-22 | $5.43 | $5.43 | 2,824,800 | — | — |
| 2019-01-18 | $5.36 | $5.36 | 3,318,600 | — | — |
| 2019-01-17 | $5.52 | $5.52 | 1,620,800 | — | — |
| 2019-01-16 | $5.30 | $5.30 | 1,296,100 | — | — |
| 2019-01-15 | $5.20 | $5.20 | 2,082,600 | — | — |
| 2019-01-14 | $5.28 | $5.28 | 3,531,100 | — | — |
| 2019-01-11 | $5.13 | $5.13 | 2,819,600 | — | — |
| 2019-01-10 | $5.12 | $5.12 | 3,175,600 | — | — |
| 2019-01-09 | $5.04 | $5.04 | 2,103,300 | — | — |
| 2019-01-08 | $4.63 | $4.63 | 2,235,200 | — | — |
| 2019-01-07 | $4.78 | $4.78 | 1,103,900 | — | — |
| 2019-01-04 | $4.77 | $4.77 | 2,292,300 | — | — |
| 2019-01-03 | $4.37 | $4.37 | 1,370,300 | — | — |
| 2019-01-02 | $4.42 | $4.42 | 1,320,700 | — | — |