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
- 1999-01-22 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 | $5.88 | $6.39 | 231,004,000 | — | — |
| 2019-12-30 | $5.81 | $6.31 | 258,056,000 | — | — |
| 2019-12-27 | $5.92 | $6.43 | 254,644,000 | — | — |
| 2019-12-26 | $5.98 | $6.49 | 182,852,000 | — | — |
| 2019-12-24 | $5.97 | $6.48 | 138,864,000 | — | — |
| 2019-12-23 | $5.97 | $6.48 | 355,060,000 | — | — |
| 2019-12-20 | $5.98 | $6.50 | 603,044,000 | — | — |
| 2019-12-19 | $5.89 | $6.39 | 445,360,000 | — | — |
| 2019-12-18 | $5.74 | $6.23 | 343,548,000 | — | — |
| 2019-12-17 | $5.71 | $6.20 | 321,196,000 | — | — |
| 2019-12-16 | $5.63 | $6.11 | 320,976,000 | — | — |
| 2019-12-13 | $5.60 | $6.08 | 454,704,000 | — | — |
| 2019-12-12 | $5.60 | $6.08 | 404,348,000 | — | — |
| 2019-12-11 | $5.43 | $5.90 | 233,796,000 | — | — |
| 2019-12-10 | $5.35 | $5.81 | 256,388,000 | — | — |
| 2019-12-09 | $5.30 | $5.76 | 211,880,000 | — | — |
| 2019-12-06 | $5.30 | $5.76 | 232,236,000 | — | — |
| 2019-12-05 | $5.22 | $5.67 | 184,884,000 | — | — |
| 2019-12-04 | $5.24 | $5.69 | 273,424,000 | — | — |
| 2019-12-03 | $5.19 | $5.64 | 465,232,000 | — | — |
| 2019-12-02 | $5.23 | $5.68 | 372,036,000 | — | — |
| 2019-11-29 | $5.42 | $5.88 | 141,556,000 | — | — |
| 2019-11-27 | $5.46 | $5.92 | 215,784,000 | — | — |
| 2019-11-26 | $5.43 | $5.89 | 385,244,000 | — | — |
| 2019-11-25 | $5.53 | $6.00 | 506,476,000 | — | — |
| 2019-11-22 | $5.27 | $5.72 | 224,100,000 | — | — |
| 2019-11-21 | $5.25 | $5.70 | 288,388,000 | — | — |
| 2019-11-20 | $5.28 | $5.73 | 472,588,000 | — | — |
| 2019-11-19 | $5.20 | $5.64 | 414,564,000 | — | — |
| 2019-11-18 | $5.31 | $5.76 | 574,588,000 | — | — |
| 2019-11-15 | $5.10 | $5.54 | 1,053,628,000 | — | — |
| 2019-11-14 | $5.24 | $5.69 | 518,080,000 | — | — |
| 2019-11-13 | $5.21 | $5.66 | 300,188,000 | — | — |
| 2019-11-12 | $5.24 | $5.69 | 283,504,000 | — | — |
| 2019-11-11 | $5.20 | $5.65 | 243,436,000 | — | — |
| 2019-11-08 | $5.19 | $5.64 | 189,100,000 | — | — |
| 2019-11-07 | $5.21 | $5.65 | 280,340,000 | — | — |
| 2019-11-06 | $5.19 | $5.63 | 269,012,000 | — | — |
| 2019-11-05 | $5.24 | $5.69 | 300,868,000 | — | — |
| 2019-11-04 | $5.26 | $5.71 | 376,716,000 | — | — |
| 2019-11-01 | $5.06 | $5.50 | 283,640,000 | — | — |
| 2019-10-31 | $5.03 | $5.45 | 209,732,000 | — | — |
| 2019-10-30 | $5.08 | $5.51 | 205,960,000 | — | — |
| 2019-10-29 | $5.07 | $5.50 | 211,236,000 | — | — |
| 2019-10-28 | $5.17 | $5.61 | 330,792,000 | — | — |
| 2019-10-25 | $5.11 | $5.55 | 423,092,000 | — | — |
| 2019-10-24 | $4.92 | $5.34 | 232,020,000 | — | — |
| 2019-10-23 | $4.88 | $5.29 | 279,916,000 | — | — |
| 2019-10-22 | $4.89 | $5.31 | 328,720,000 | — | — |
| 2019-10-21 | $4.90 | $5.32 | 261,868,000 | — | — |
| 2019-10-18 | $4.76 | $5.17 | 307,440,000 | — | — |
| 2019-10-17 | $4.86 | $5.27 | 263,436,000 | — | — |
| 2019-10-16 | $4.86 | $5.27 | 428,944,000 | — | — |
| 2019-10-15 | $4.91 | $5.33 | 664,124,000 | — | — |
| 2019-10-14 | $4.66 | $5.06 | 200,040,000 | — | — |
| 2019-10-11 | $4.65 | $5.05 | 446,404,000 | — | — |
| 2019-10-10 | $4.58 | $4.96 | 309,124,000 | — | — |
| 2019-10-09 | $4.52 | $4.90 | 292,412,000 | — | — |
| 2019-10-08 | $4.43 | $4.81 | 444,436,000 | — | — |
| 2019-10-07 | $4.61 | $5.00 | 480,984,000 | — | — |
| 2019-10-04 | $4.55 | $4.94 | 265,524,000 | — | — |
| 2019-10-03 | $4.53 | $4.92 | 450,588,000 | — | — |
| 2019-10-02 | $4.33 | $4.69 | 293,372,000 | — | — |
| 2019-10-01 | $4.35 | $4.72 | 366,008,000 | — | — |
| 2019-09-30 | $4.35 | $4.72 | 186,184,000 | — | — |
| 2019-09-27 | $4.29 | $4.66 | 362,056,000 | — | — |
| 2019-09-26 | $4.43 | $4.81 | 234,564,000 | — | — |
| 2019-09-25 | $4.46 | $4.83 | 308,432,000 | — | — |
| 2019-09-24 | $4.31 | $4.68 | 317,268,000 | — | — |
| 2019-09-23 | $4.37 | $4.74 | 249,712,000 | — | — |
| 2019-09-20 | $4.32 | $4.68 | 350,244,000 | — | — |
| 2019-09-19 | $4.42 | $4.80 | 245,476,000 | — | — |
| 2019-09-18 | $4.50 | $4.88 | 258,152,000 | — | — |
| 2019-09-17 | $4.53 | $4.91 | 223,048,000 | — | — |
| 2019-09-16 | $4.51 | $4.89 | 231,832,000 | — | — |
| 2019-09-13 | $4.55 | $4.94 | 324,592,000 | — | — |
| 2019-09-12 | $4.61 | $5.00 | 327,840,000 | — | — |
| 2019-09-11 | $4.61 | $5.00 | 361,512,000 | — | — |
| 2019-09-10 | $4.58 | $4.97 | 352,812,000 | — | — |
| 2019-09-09 | $4.51 | $4.90 | 417,524,000 | — | — |
| 2019-09-06 | $4.47 | $4.85 | 376,976,000 | — | — |
| 2019-09-05 | $4.49 | $4.88 | 695,676,000 | — | — |
| 2019-09-04 | $4.22 | $4.58 | 227,728,000 | — | — |
| 2019-09-03 | $4.10 | $4.45 | 296,140,000 | — | — |
| 2019-08-30 | $4.19 | $4.54 | 290,616,000 | — | — |
| 2019-08-29 | $4.18 | $4.53 | 357,976,000 | — | — |
| 2019-08-28 | $4.03 | $4.37 | 255,612,000 | — | — |
| 2019-08-27 | $4.05 | $4.38 | 290,968,000 | — | — |
| 2019-08-26 | $4.14 | $4.48 | 318,208,000 | — | — |
| 2019-08-23 | $4.06 | $4.40 | 568,056,000 | — | — |
| 2019-08-22 | $4.29 | $4.65 | 303,488,000 | — | — |
| 2019-08-21 | $4.28 | $4.64 | 427,244,000 | — | — |
| 2019-08-20 | $4.20 | $4.55 | 463,188,000 | — | — |
| 2019-08-19 | $4.27 | $4.63 | 815,112,000 | — | — |
| 2019-08-16 | $3.99 | $4.32 | 1,007,960,000 | — | — |
| 2019-08-15 | $3.72 | $4.03 | 477,200,000 | — | — |
| 2019-08-14 | $3.75 | $4.07 | 419,880,000 | — | — |
| 2019-08-13 | $3.90 | $4.23 | 351,956,000 | — | — |
| 2019-08-12 | $3.79 | $4.10 | 279,200,000 | — | — |
| 2019-08-09 | $3.85 | $4.18 | 341,816,000 | — | — |
| 2019-08-08 | $3.96 | $4.29 | 309,300,000 | — | — |
| 2019-08-07 | $3.85 | $4.17 | 372,560,000 | — | — |
| 2019-08-06 | $3.81 | $4.13 | 361,272,000 | — | — |
| 2019-08-05 | $3.77 | $4.09 | 589,156,000 | — | — |
| 2019-08-02 | $4.03 | $4.37 | 428,348,000 | — | — |
| 2019-08-01 | $4.12 | $4.47 | 421,212,000 | — | — |
| 2019-07-31 | $4.22 | $4.57 | 359,416,000 | — | — |
| 2019-07-30 | $4.39 | $4.75 | 197,772,000 | — | — |
| 2019-07-29 | $4.37 | $4.74 | 248,160,000 | — | — |
| 2019-07-26 | $4.38 | $4.74 | 274,160,000 | — | — |
| 2019-07-25 | $4.33 | $4.70 | 392,700,000 | — | — |
| 2019-07-24 | $4.47 | $4.84 | 366,236,000 | — | — |
| 2019-07-23 | $4.39 | $4.76 | 428,176,000 | — | — |
| 2019-07-22 | $4.28 | $4.64 | 315,940,000 | — | — |
| 2019-07-19 | $4.21 | $4.56 | 344,896,000 | — | — |
| 2019-07-18 | $4.25 | $4.61 | 442,192,000 | — | — |
| 2019-07-17 | $4.24 | $4.60 | 348,204,000 | — | — |
| 2019-07-16 | $4.18 | $4.53 | 341,444,000 | — | — |
| 2019-07-15 | $4.18 | $4.53 | 289,840,000 | — | — |
| 2019-07-12 | $4.19 | $4.54 | 506,392,000 | — | — |
| 2019-07-11 | $4.16 | $4.51 | 682,560,000 | — | — |
| 2019-07-10 | $4.00 | $4.34 | 452,076,000 | — | — |
| 2019-07-09 | $3.93 | $4.26 | 342,860,000 | — | — |
| 2019-07-08 | $3.93 | $4.26 | 329,788,000 | — | — |
| 2019-07-05 | $4.01 | $4.34 | 396,552,000 | — | — |
| 2019-07-03 | $4.07 | $4.41 | 246,636,000 | — | — |
| 2019-07-02 | $4.06 | $4.40 | 400,228,000 | — | — |
| 2019-07-01 | $4.15 | $4.50 | 709,756,000 | — | — |
| 2019-06-28 | $4.11 | $4.45 | 397,668,000 | — | — |
| 2019-06-27 | $4.08 | $4.42 | 445,440,000 | — | — |
| 2019-06-26 | $3.98 | $4.32 | 584,072,000 | — | — |
| 2019-06-25 | $3.79 | $4.11 | 311,868,000 | — | — |
| 2019-06-24 | $3.82 | $4.14 | 282,948,000 | — | — |
| 2019-06-21 | $3.79 | $4.11 | 434,428,000 | — | — |
| 2019-06-20 | $3.85 | $4.18 | 350,168,000 | — | — |
| 2019-06-19 | $3.83 | $4.15 | 331,644,000 | — | — |
| 2019-06-18 | $3.82 | $4.14 | 581,920,000 | — | — |
| 2019-06-17 | $3.63 | $3.93 | 276,040,000 | — | — |
| 2019-06-14 | $3.62 | $3.92 | 394,428,000 | — | — |
| 2019-06-13 | $3.71 | $4.02 | 308,080,000 | — | — |
| 2019-06-12 | $3.66 | $3.96 | 358,892,000 | — | — |
| 2019-06-11 | $3.77 | $4.09 | 383,872,000 | — | — |
| 2019-06-10 | $3.71 | $4.02 | 402,780,000 | — | — |
| 2019-06-07 | $3.64 | $3.94 | 348,856,000 | — | — |
| 2019-06-06 | $3.59 | $3.90 | 408,140,000 | — | — |
| 2019-06-05 | $3.53 | $3.83 | 511,616,000 | — | — |
| 2019-06-04 | $3.58 | $3.88 | 641,836,000 | — | — |
| 2019-06-03 | $3.34 | $3.63 | 478,644,000 | — | — |
| 2019-05-31 | $3.39 | $3.67 | 389,720,000 | — | — |
| 2019-05-30 | $3.48 | $3.77 | 394,300,000 | — | — |
| 2019-05-29 | $3.51 | $3.80 | 559,800,000 | — | — |
| 2019-05-28 | $3.58 | $3.88 | 428,356,000 | — | — |
| 2019-05-24 | $3.63 | $3.93 | 357,584,000 | — | — |
| 2019-05-23 | $3.68 | $3.99 | 591,844,000 | — | — |
| 2019-05-22 | $3.81 | $4.12 | 325,868,000 | — | — |
| 2019-05-21 | $3.88 | $4.20 | 361,848,000 | — | — |
| 2019-05-20 | $3.79 | $4.11 | 572,064,000 | — | — |
| 2019-05-17 | $3.91 | $4.24 | 1,022,068,000 | — | — |
| 2019-05-16 | $4.00 | $4.34 | 781,088,000 | — | — |
| 2019-05-15 | $3.99 | $4.32 | 502,320,000 | — | — |
| 2019-05-14 | $4.05 | $4.39 | 524,880,000 | — | — |
| 2019-05-13 | $3.96 | $4.29 | 656,912,000 | — | — |
| 2019-05-10 | $4.22 | $4.57 | 569,500,000 | — | — |
| 2019-05-09 | $4.25 | $4.61 | 660,248,000 | — | — |
| 2019-05-08 | $4.35 | $4.71 | 419,168,000 | — | — |
| 2019-05-07 | $4.33 | $4.69 | 555,220,000 | — | — |
| 2019-05-06 | $4.50 | $4.87 | 422,176,000 | — | — |
| 2019-05-03 | $4.58 | $4.95 | 336,824,000 | — | — |
| 2019-05-02 | $4.58 | $4.96 | 394,684,000 | — | — |
| 2019-05-01 | $4.51 | $4.89 | 354,280,000 | — | — |
| 2019-04-30 | $4.53 | $4.90 | 362,920,000 | — | — |
| 2019-04-29 | $4.48 | $4.85 | 391,920,000 | — | — |
| 2019-04-26 | $4.45 | $4.82 | 868,988,000 | — | — |
| 2019-04-25 | $4.67 | $5.06 | 499,296,000 | — | — |
| 2019-04-24 | $4.78 | $5.17 | 318,204,000 | — | — |
| 2019-04-23 | $4.77 | $5.16 | 346,856,000 | — | — |
| 2019-04-22 | $4.71 | $5.10 | 279,936,000 | — | — |
| 2019-04-18 | $4.66 | $5.04 | 380,988,000 | — | — |
| 2019-04-17 | $4.68 | $5.07 | 351,004,000 | — | — |
| 2019-04-16 | $4.71 | $5.09 | 394,964,000 | — | — |
| 2019-04-15 | $4.62 | $5.00 | 440,092,000 | — | — |
| 2019-04-12 | $4.75 | $5.14 | 471,708,000 | — | — |
| 2019-04-11 | $4.79 | $5.18 | 374,600,000 | — | — |
| 2019-04-10 | $4.80 | $5.20 | 444,772,000 | — | — |
| 2019-04-09 | $4.73 | $5.12 | 439,972,000 | — | — |
| 2019-04-08 | $4.79 | $5.19 | 424,192,000 | — | — |
| 2019-04-05 | $4.77 | $5.17 | 481,744,000 | — | — |
| 2019-04-04 | $4.71 | $5.10 | 457,376,000 | — | — |
| 2019-04-03 | $4.72 | $5.11 | 783,504,000 | — | — |
| 2019-04-02 | $4.58 | $4.95 | 440,920,000 | — | — |
| 2019-04-01 | $4.56 | $4.93 | 483,824,000 | — | — |
| 2019-03-29 | $4.49 | $4.86 | 456,896,000 | — | — |
| 2019-03-28 | $4.43 | $4.80 | 480,264,000 | — | — |
| 2019-03-27 | $4.41 | $4.78 | 474,372,000 | — | — |
| 2019-03-26 | $4.42 | $4.79 | 703,508,000 | — | — |
| 2019-03-25 | $4.34 | $4.70 | 525,212,000 | — | — |
| 2019-03-22 | $4.44 | $4.80 | 747,644,000 | — | — |
| 2019-03-21 | $4.60 | $4.98 | 824,312,000 | — | — |
| 2019-03-20 | $4.36 | $4.72 | 719,148,000 | — | — |
| 2019-03-19 | $4.39 | $4.76 | 854,972,000 | — | — |
| 2019-03-18 | $4.22 | $4.57 | 486,992,000 | — | — |
| 2019-03-15 | $4.25 | $4.60 | 661,484,000 | — | — |
| 2019-03-14 | $4.14 | $4.48 | 519,384,000 | — | — |
| 2019-03-13 | $4.22 | $4.56 | 768,900,000 | — | — |
| 2019-03-12 | $4.06 | $4.40 | 579,576,000 | — | — |
| 2019-03-11 | $4.03 | $4.36 | 859,728,000 | — | — |
| 2019-03-08 | $3.77 | $4.08 | 422,416,000 | — | — |
| 2019-03-07 | $3.73 | $4.04 | 450,104,000 | — | — |
| 2019-03-06 | $3.80 | $4.12 | 403,524,000 | — | — |
| 2019-03-05 | $3.91 | $4.24 | 362,924,000 | — | — |
| 2019-03-04 | $3.92 | $4.24 | 409,992,000 | — | — |
| 2019-03-01 | $3.91 | $4.23 | 357,188,000 | — | — |
| 2019-02-28 | $3.86 | $4.18 | 324,944,000 | — | — |
| 2019-02-27 | $3.89 | $4.20 | 500,256,000 | — | — |
| 2019-02-26 | $3.93 | $4.25 | 488,464,000 | — | — |
| 2019-02-25 | $3.97 | $4.29 | 656,020,000 | — | — |
| 2019-02-22 | $3.98 | $4.30 | 401,740,000 | — | — |
| 2019-02-21 | $3.89 | $4.21 | 448,548,000 | — | — |
| 2019-02-20 | $3.96 | $4.29 | 540,988,000 | — | — |
| 2019-02-19 | $3.92 | $4.24 | 551,892,000 | — | — |
| 2019-02-15 | $3.93 | $4.25 | 1,516,748,000 | — | — |
| 2019-02-14 | $3.86 | $4.18 | 827,264,000 | — | — |
| 2019-02-13 | $3.82 | $4.13 | 605,372,000 | — | — |
| 2019-02-12 | $3.78 | $4.09 | 591,060,000 | — | — |
| 2019-02-11 | $3.66 | $3.96 | 495,180,000 | — | — |
| 2019-02-08 | $3.70 | $4.01 | 461,604,000 | — | — |
| 2019-02-07 | $3.69 | $3.99 | 637,120,000 | — | — |
| 2019-02-06 | $3.83 | $4.14 | 702,464,000 | — | — |
| 2019-02-05 | $3.75 | $4.05 | 542,424,000 | — | — |
| 2019-02-04 | $3.73 | $4.03 | 528,592,000 | — | — |
| 2019-02-01 | $3.62 | $3.91 | 625,048,000 | — | — |
| 2019-01-31 | $3.59 | $3.89 | 842,852,000 | — | — |
| 2019-01-30 | $3.43 | $3.72 | 974,228,000 | — | — |
| 2019-01-29 | $3.29 | $3.56 | 1,153,932,000 | — | — |
| 2019-01-28 | $3.45 | $3.73 | 2,511,528,000 | — | — |
| 2019-01-25 | $4.00 | $4.33 | 1,154,572,000 | — | — |
| 2019-01-24 | $3.95 | $4.27 | 708,972,000 | — | — |
| 2019-01-23 | $3.73 | $4.04 | 591,020,000 | — | — |
| 2019-01-22 | $3.72 | $4.02 | 661,552,000 | — | — |
| 2019-01-18 | $3.92 | $4.24 | 651,336,000 | — | — |
| 2019-01-17 | $3.79 | $4.10 | 493,436,000 | — | — |
| 2019-01-16 | $3.72 | $4.02 | 470,104,000 | — | — |
| 2019-01-15 | $3.75 | $4.05 | 617,012,000 | — | — |
| 2019-01-14 | $3.76 | $4.07 | 730,168,000 | — | — |
| 2019-01-11 | $3.72 | $4.02 | 874,764,000 | — | — |
| 2019-01-10 | $3.63 | $3.93 | 523,156,000 | — | — |
| 2019-01-09 | $3.56 | $3.86 | 617,260,000 | — | — |
| 2019-01-08 | $3.50 | $3.78 | 786,016,000 | — | — |
| 2019-01-07 | $3.59 | $3.88 | 709,160,000 | — | — |
| 2019-01-04 | $3.40 | $3.68 | 585,620,000 | — | — |
| 2019-01-03 | $3.20 | $3.46 | 705,552,000 | — | — |
| 2019-01-02 | $3.41 | $3.68 | 508,752,000 | — | — |