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
- 2001-11-28 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 | $3.31 | $11.35 | 3,124,300 | — | — |
| 2019-12-30 | $3.30 | $11.32 | 7,302,900 | — | — |
| 2019-12-27 | $3.29 | $11.29 | 5,863,600 | — | — |
| 2019-12-26 | $3.30 | $11.32 | 3,747,300 | — | — |
| 2019-12-24 | $3.28 | $11.25 | 3,837,500 | — | — |
| 2019-12-23 | $3.21 | $11.01 | 4,137,000 | — | — |
| 2019-12-20 | $3.21 | $11.01 | 5,768,200 | — | — |
| 2019-12-19 | $3.29 | $11.29 | 7,009,200 | — | — |
| 2019-12-18 | $3.27 | $11.22 | 8,732,800 | — | — |
| 2019-12-17 | $3.31 | $11.35 | 8,160,300 | — | — |
| 2019-12-16 | $3.57 | $12.25 | 8,584,800 | — | — |
| 2019-12-13 | $3.42 | $11.73 | 14,207,100 | — | — |
| 2019-12-12 | $3.20 | $10.98 | 11,999,500 | — | — |
| 2019-12-11 | $3.14 | $10.77 | 3,440,700 | — | — |
| 2019-12-10 | $3.19 | $10.94 | 5,856,500 | — | — |
| 2019-12-09 | $3.22 | $11.05 | 5,358,600 | — | — |
| 2019-12-06 | $3.18 | $10.91 | 2,664,300 | — | — |
| 2019-12-05 | $3.13 | $10.74 | 3,730,400 | — | — |
| 2019-12-04 | $3.14 | $10.77 | 3,080,300 | — | — |
| 2019-12-03 | $3.04 | $10.43 | 3,863,100 | — | — |
| 2019-12-02 | $3.06 | $10.50 | 3,473,700 | — | — |
| 2019-11-29 | $3.10 | $10.63 | 2,780,100 | — | — |
| 2019-11-27 | $3.13 | $10.74 | 8,106,100 | — | — |
| 2019-11-26 | $3.12 | $10.70 | 4,251,200 | — | — |
| 2019-11-25 | $3.09 | $10.60 | 3,894,100 | — | — |
| 2019-11-22 | $3.05 | $10.46 | 3,439,200 | — | — |
| 2019-11-21 | $3.00 | $10.29 | 3,517,600 | — | — |
| 2019-11-20 | $3.00 | $10.29 | 13,527,200 | — | — |
| 2019-11-19 | $3.06 | $10.50 | 5,219,200 | — | — |
| 2019-11-18 | $3.06 | $10.50 | 3,716,900 | — | — |
| 2019-11-15 | $3.01 | $10.33 | 3,088,000 | — | — |
| 2019-11-14 | $2.99 | $10.26 | 2,770,900 | — | — |
| 2019-11-13 | $3.02 | $10.36 | 3,336,800 | — | — |
| 2019-11-12 | $3.01 | $10.33 | 3,812,900 | — | — |
| 2019-11-11 | $2.97 | $10.19 | 7,050,800 | — | — |
| 2019-11-08 | $2.84 | $9.74 | 3,850,900 | — | — |
| 2019-11-07 | $2.90 | $9.95 | 4,088,500 | — | — |
| 2019-11-06 | $2.92 | $10.02 | 4,436,500 | — | — |
| 2019-11-05 | $2.96 | $10.15 | 3,544,700 | — | — |
| 2019-11-04 | $2.96 | $10.15 | 3,868,900 | — | — |
| 2019-11-01 | $2.92 | $10.02 | 4,614,100 | — | — |
| 2019-10-31 | $2.90 | $9.95 | 6,946,500 | — | — |
| 2019-10-30 | $2.95 | $10.12 | 5,748,400 | — | — |
| 2019-10-29 | $2.96 | $10.15 | 5,419,900 | — | — |
| 2019-10-28 | $3.00 | $10.29 | 5,909,300 | — | — |
| 2019-10-25 | $3.05 | $10.46 | 6,396,200 | — | — |
| 2019-10-24 | $3.05 | $10.46 | 8,013,300 | — | — |
| 2019-10-23 | $3.05 | $10.46 | 6,980,100 | — | — |
| 2019-10-22 | $3.04 | $10.43 | 14,464,000 | — | — |
| 2019-10-21 | $3.13 | $10.74 | 5,888,900 | — | — |
| 2019-10-18 | $3.08 | $10.57 | 7,925,700 | — | — |
| 2019-10-17 | $3.07 | $10.53 | 12,125,500 | — | — |
| 2019-10-16 | $3.08 | $10.57 | 6,969,100 | — | — |
| 2019-10-15 | $3.07 | $10.53 | 14,986,100 | — | — |
| 2019-10-14 | $2.89 | $9.91 | 9,638,200 | — | — |
| 2019-10-11 | $2.93 | $10.05 | 15,041,500 | — | — |
| 2019-10-10 | $2.61 | $8.95 | 10,137,900 | — | — |
| 2019-10-09 | $2.44 | $8.37 | 3,277,100 | — | — |
| 2019-10-08 | $2.46 | $8.44 | 5,340,900 | — | — |
| 2019-10-07 | $2.50 | $8.58 | 4,056,000 | — | — |
| 2019-10-04 | $2.55 | $8.75 | 4,365,900 | — | — |
| 2019-10-03 | $2.52 | $8.64 | 5,628,900 | — | — |
| 2019-10-02 | $2.50 | $8.58 | 3,955,300 | — | — |
| 2019-10-01 | $2.58 | $8.85 | 4,198,800 | — | — |
| 2019-09-30 | $2.64 | $9.06 | 3,715,600 | — | — |
| 2019-09-27 | $2.66 | $9.12 | 2,858,100 | — | — |
| 2019-09-26 | $2.62 | $8.99 | 2,902,000 | — | — |
| 2019-09-25 | $2.61 | $8.95 | 5,016,300 | — | — |
| 2019-09-24 | $2.63 | $9.02 | 3,337,800 | — | — |
| 2019-09-23 | $2.67 | $9.16 | 3,862,000 | — | — |
| 2019-09-20 | $2.70 | $9.26 | 7,973,200 | — | — |
| 2019-09-19 | $2.66 | $9.12 | 3,421,600 | — | — |
| 2019-09-18 | $2.62 | $8.99 | 6,133,500 | — | — |
| 2019-09-17 | $2.64 | $9.06 | 4,468,000 | — | — |
| 2019-09-16 | $2.67 | $9.16 | 4,676,100 | — | — |
| 2019-09-13 | $2.68 | $9.19 | 7,198,300 | — | — |
| 2019-09-12 | $2.55 | $8.75 | 7,740,800 | — | — |
| 2019-09-11 | $2.58 | $8.85 | 5,607,700 | — | — |
| 2019-09-10 | $2.59 | $8.88 | 5,517,700 | — | — |
| 2019-09-09 | $2.45 | $8.40 | 4,740,900 | — | — |
| 2019-09-06 | $2.44 | $8.37 | 2,494,600 | — | — |
| 2019-09-05 | $2.44 | $8.37 | 5,092,400 | — | — |
| 2019-09-04 | $2.40 | $8.23 | 7,829,800 | — | — |
| 2019-09-03 | $2.37 | $8.13 | 4,857,100 | — | — |
| 2019-08-30 | $2.39 | $8.20 | 3,647,900 | — | — |
| 2019-08-29 | $2.38 | $8.16 | 5,393,900 | — | — |
| 2019-08-28 | $2.36 | $8.10 | 4,878,700 | — | — |
| 2019-08-27 | $2.40 | $8.23 | 5,662,200 | — | — |
| 2019-08-26 | $2.39 | $8.20 | 7,627,800 | — | — |
| 2019-08-23 | $2.38 | $8.16 | 7,013,500 | — | — |
| 2019-08-22 | $2.39 | $8.20 | 4,738,700 | — | — |
| 2019-08-21 | $2.34 | $8.03 | 5,960,100 | — | — |
| 2019-08-20 | $2.36 | $8.10 | 6,612,800 | — | — |
| 2019-08-19 | $2.39 | $8.20 | 4,570,500 | — | — |
| 2019-08-16 | $2.37 | $8.13 | 7,181,900 | — | — |
| 2019-08-15 | $2.31 | $7.92 | 7,781,500 | — | — |
| 2019-08-14 | $2.33 | $7.99 | 11,348,500 | — | — |
| 2019-08-13 | $2.32 | $7.96 | 5,179,200 | — | — |
| 2019-08-12 | $2.31 | $7.92 | 4,118,300 | — | — |
| 2019-08-09 | $2.37 | $8.13 | 8,168,800 | — | — |
| 2019-08-08 | $2.43 | $8.15 | 6,058,500 | — | — |
| 2019-08-07 | $2.42 | $8.11 | 9,327,100 | — | — |
| 2019-08-06 | $2.44 | $8.18 | 6,367,900 | — | — |
| 2019-08-05 | $2.41 | $8.08 | 9,292,200 | — | — |
| 2019-08-02 | $2.45 | $8.21 | 6,145,500 | — | — |
| 2019-08-01 | $2.50 | $8.38 | 9,132,400 | — | — |
| 2019-07-31 | $2.57 | $8.62 | 4,755,600 | — | — |
| 2019-07-30 | $2.65 | $8.88 | 4,641,600 | — | — |
| 2019-07-29 | $2.71 | $9.09 | 2,890,800 | — | — |
| 2019-07-26 | $2.74 | $9.19 | 2,735,900 | — | — |
| 2019-07-25 | $2.79 | $9.35 | 2,693,400 | — | — |
| 2019-07-24 | $2.82 | $9.45 | 2,399,800 | — | — |
| 2019-07-23 | $2.80 | $9.39 | 4,145,100 | — | — |
| 2019-07-22 | $2.81 | $9.42 | 2,527,400 | — | — |
| 2019-07-19 | $2.80 | $9.39 | 2,525,800 | — | — |
| 2019-07-18 | $2.84 | $9.52 | 2,315,400 | — | — |
| 2019-07-17 | $2.83 | $9.49 | 2,346,900 | — | — |
| 2019-07-16 | $2.83 | $9.49 | 3,567,300 | — | — |
| 2019-07-15 | $2.86 | $9.59 | 4,752,400 | — | — |
| 2019-07-12 | $2.87 | $9.62 | 1,794,100 | — | — |
| 2019-07-11 | $2.88 | $9.66 | 2,817,900 | — | — |
| 2019-07-10 | $2.87 | $9.62 | 2,796,800 | — | — |
| 2019-07-09 | $2.85 | $9.56 | 3,989,100 | — | — |
| 2019-07-08 | $2.86 | $9.59 | 4,566,100 | — | — |
| 2019-07-05 | $2.89 | $9.69 | 2,752,100 | — | — |
| 2019-07-03 | $2.89 | $9.69 | 2,108,200 | — | — |
| 2019-07-02 | $2.88 | $9.66 | 2,301,800 | — | — |
| 2019-07-01 | $2.88 | $9.66 | 5,423,400 | — | — |
| 2019-06-28 | $2.84 | $9.52 | 5,785,100 | — | — |
| 2019-06-27 | $2.88 | $9.66 | 5,821,500 | — | — |
| 2019-06-26 | $2.84 | $9.52 | 7,233,900 | — | — |
| 2019-06-25 | $2.83 | $9.49 | 4,975,600 | — | — |
| 2019-06-24 | $2.87 | $9.62 | 4,563,300 | — | — |
| 2019-06-21 | $2.92 | $9.79 | 6,975,100 | — | — |
| 2019-06-20 | $2.93 | $9.82 | 2,844,700 | — | — |
| 2019-06-19 | $2.93 | $9.82 | 3,169,200 | — | — |
| 2019-06-18 | $2.87 | $9.62 | 4,473,400 | — | — |
| 2019-06-17 | $2.85 | $9.56 | 2,640,900 | — | — |
| 2019-06-14 | $2.86 | $9.59 | 4,249,800 | — | — |
| 2019-06-13 | $2.89 | $9.69 | 4,579,800 | — | — |
| 2019-06-12 | $2.88 | $9.66 | 5,871,400 | — | — |
| 2019-06-11 | $2.91 | $9.76 | 3,176,700 | — | — |
| 2019-06-10 | $2.90 | $9.72 | 3,952,500 | — | — |
| 2019-06-07 | $2.90 | $9.72 | 3,718,200 | — | — |
| 2019-06-06 | $2.89 | $9.69 | 5,077,700 | — | — |
| 2019-06-05 | $2.90 | $9.72 | 3,990,800 | — | — |
| 2019-06-04 | $2.91 | $9.76 | 3,683,900 | — | — |
| 2019-06-03 | $2.84 | $9.52 | 5,638,800 | — | — |
| 2019-05-31 | $2.84 | $9.52 | 7,918,900 | — | — |
| 2019-05-30 | $2.84 | $9.52 | 13,554,200 | — | — |
| 2019-05-29 | $2.90 | $9.72 | 4,632,800 | — | — |
| 2019-05-28 | $2.88 | $9.66 | 4,287,700 | — | — |
| 2019-05-24 | $2.96 | $9.92 | 4,127,900 | — | — |
| 2019-05-23 | $2.91 | $9.76 | 5,125,700 | — | — |
| 2019-05-22 | $2.97 | $9.96 | 4,260,900 | — | — |
| 2019-05-21 | $3.04 | $10.19 | 5,346,100 | — | — |
| 2019-05-20 | $3.00 | $10.06 | 3,814,900 | — | — |
| 2019-05-17 | $3.05 | $10.23 | 3,670,400 | — | — |
| 2019-05-16 | $3.10 | $10.39 | 2,849,800 | — | — |
| 2019-05-15 | $3.11 | $10.43 | 3,021,000 | — | — |
| 2019-05-14 | $3.11 | $10.43 | 4,688,200 | — | — |
| 2019-05-13 | $3.08 | $10.33 | 5,455,500 | — | — |
| 2019-05-10 | $3.18 | $10.66 | 3,635,100 | — | — |
| 2019-05-09 | $3.16 | $10.59 | 3,516,100 | — | — |
| 2019-05-08 | $3.19 | $10.69 | 3,309,300 | — | — |
| 2019-05-07 | $3.20 | $10.73 | 4,008,800 | — | — |
| 2019-05-06 | $3.23 | $10.83 | 2,958,700 | — | — |
| 2019-05-03 | $3.28 | $11.00 | 3,185,900 | — | — |
| 2019-05-02 | $3.24 | $10.86 | 3,380,000 | — | — |
| 2019-05-01 | $3.25 | $10.90 | 5,043,500 | — | — |
| 2019-04-30 | $3.25 | $10.90 | 3,515,800 | — | — |
| 2019-04-29 | $3.28 | $11.00 | 2,826,600 | — | — |
| 2019-04-26 | $3.24 | $10.86 | 4,542,100 | — | — |
| 2019-04-25 | $3.26 | $10.93 | 5,578,200 | — | — |
| 2019-04-24 | $3.32 | $11.13 | 8,913,800 | — | — |
| 2019-04-23 | $3.37 | $11.30 | 7,920,500 | — | — |
| 2019-04-22 | $3.37 | $11.30 | 2,644,400 | — | — |
| 2019-04-18 | $3.38 | $11.33 | 4,624,800 | — | — |
| 2019-04-17 | $3.46 | $11.60 | 3,878,500 | — | — |
| 2019-04-16 | $3.40 | $11.40 | 6,353,900 | — | — |
| 2019-04-15 | $3.41 | $11.43 | 14,250,000 | — | — |
| 2019-04-12 | $3.38 | $11.33 | 9,960,600 | — | — |
| 2019-04-11 | $3.32 | $11.13 | 7,348,400 | — | — |
| 2019-04-10 | $3.28 | $11.00 | 9,245,000 | — | — |
| 2019-04-09 | $3.24 | $10.86 | 3,696,000 | — | — |
| 2019-04-08 | $3.25 | $10.90 | 3,685,100 | — | — |
| 2019-04-05 | $3.21 | $10.76 | 3,756,700 | — | — |
| 2019-04-04 | $3.23 | $10.83 | 4,813,000 | — | — |
| 2019-04-03 | $3.38 | $10.96 | 7,372,900 | — | — |
| 2019-04-02 | $3.32 | $10.76 | 7,709,300 | — | — |
| 2019-04-01 | $3.28 | $10.63 | 6,687,200 | — | — |
| 2019-03-29 | $3.21 | $10.41 | 7,689,100 | — | — |
| 2019-03-28 | $3.22 | $10.44 | 6,101,200 | — | — |
| 2019-03-27 | $3.29 | $10.66 | 8,817,900 | — | — |
| 2019-03-26 | $3.24 | $10.50 | 5,392,200 | — | — |
| 2019-03-25 | $3.22 | $10.44 | 6,245,600 | — | — |
| 2019-03-22 | $3.22 | $10.44 | 8,281,500 | — | — |
| 2019-03-21 | $3.27 | $10.60 | 8,068,100 | — | — |
| 2019-03-20 | $3.38 | $10.96 | 6,655,100 | — | — |
| 2019-03-19 | $3.42 | $11.09 | 3,961,300 | — | — |
| 2019-03-18 | $3.43 | $11.12 | 4,762,100 | — | — |
| 2019-03-15 | $3.41 | $11.05 | 4,671,300 | — | — |
| 2019-03-14 | $3.34 | $10.83 | 4,975,200 | — | — |
| 2019-03-13 | $3.29 | $10.66 | 4,356,400 | — | — |
| 2019-03-12 | $3.23 | $10.47 | 3,877,100 | — | — |
| 2019-03-11 | $3.21 | $10.41 | 5,101,100 | — | — |
| 2019-03-08 | $3.19 | $10.34 | 2,442,900 | — | — |
| 2019-03-07 | $3.21 | $10.41 | 5,170,900 | — | — |
| 2019-03-06 | $3.26 | $10.57 | 3,657,300 | — | — |
| 2019-03-05 | $3.28 | $10.63 | 3,959,700 | — | — |
| 2019-03-04 | $3.27 | $10.60 | 3,985,700 | — | — |
| 2019-03-01 | $3.27 | $10.60 | 7,710,200 | — | — |
| 2019-02-28 | $3.32 | $10.76 | 8,814,800 | — | — |
| 2019-02-27 | $3.30 | $10.70 | 9,930,400 | — | — |
| 2019-02-26 | $3.23 | $10.47 | 5,994,200 | — | — |
| 2019-02-25 | $3.12 | $10.11 | 2,434,300 | — | — |
| 2019-02-22 | $3.09 | $10.02 | 2,785,000 | — | — |
| 2019-02-21 | $3.10 | $10.05 | 4,528,200 | — | — |
| 2019-02-20 | $3.16 | $10.24 | 10,538,500 | — | — |
| 2019-02-19 | $2.96 | $9.60 | 15,837,000 | — | — |
| 2019-02-15 | $2.96 | $9.60 | 18,270,600 | — | — |
| 2019-02-14 | $2.90 | $9.40 | 4,563,500 | — | — |
| 2019-02-13 | $2.95 | $9.56 | 9,742,400 | — | — |
| 2019-02-12 | $2.95 | $9.56 | 21,206,700 | — | — |
| 2019-02-11 | $2.91 | $9.43 | 11,163,800 | — | — |
| 2019-02-08 | $2.94 | $9.53 | 3,780,700 | — | — |
| 2019-02-07 | $2.95 | $9.56 | 4,549,400 | — | — |
| 2019-02-06 | $3.00 | $9.72 | 5,119,800 | — | — |
| 2019-02-05 | $3.00 | $9.72 | 4,980,900 | — | — |
| 2019-02-04 | $2.98 | $9.66 | 4,212,400 | — | — |
| 2019-02-01 | $3.02 | $9.79 | 3,407,400 | — | — |
| 2019-01-31 | $3.03 | $9.82 | 11,737,400 | — | — |
| 2019-01-30 | $3.00 | $9.72 | 10,883,700 | — | — |
| 2019-01-29 | $2.95 | $9.56 | 12,032,600 | — | — |
| 2019-01-28 | $3.00 | $9.72 | 20,212,300 | — | — |
| 2019-01-25 | $3.07 | $9.95 | 5,059,800 | — | — |
| 2019-01-24 | $3.00 | $9.72 | 6,722,100 | — | — |
| 2019-01-23 | $2.97 | $9.63 | 4,870,100 | — | — |
| 2019-01-22 | $2.95 | $9.56 | 8,450,200 | — | — |
| 2019-01-18 | $2.97 | $9.63 | 8,695,400 | — | — |
| 2019-01-17 | $2.89 | $9.37 | 8,546,200 | — | — |
| 2019-01-16 | $2.87 | $9.30 | 15,687,100 | — | — |
| 2019-01-15 | $2.83 | $9.17 | 13,479,400 | — | — |
| 2019-01-14 | $2.86 | $9.27 | 16,730,700 | — | — |
| 2019-01-11 | $2.81 | $9.11 | 21,386,000 | — | — |
| 2019-01-10 | $2.76 | $8.95 | 6,948,100 | — | — |
| 2019-01-09 | $2.71 | $8.78 | 6,502,600 | — | — |
| 2019-01-08 | $2.71 | $8.78 | 7,427,300 | — | — |
| 2019-01-07 | $2.70 | $8.75 | 11,053,100 | — | — |
| 2019-01-04 | $2.67 | $8.65 | 10,671,400 | — | — |
| 2019-01-03 | $2.55 | $8.27 | 7,189,800 | — | — |
| 2019-01-02 | $2.56 | $8.30 | 8,042,300 | — | — |