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
- 2016-04-15 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 | $4.62 | $4.62 | 3,706,900 | — | — |
| 2019-12-30 | $4.44 | $4.44 | 3,726,000 | — | — |
| 2019-12-27 | $4.33 | $4.33 | 2,802,100 | — | — |
| 2019-12-26 | $4.49 | $4.49 | 1,794,200 | — | — |
| 2019-12-24 | $4.51 | $4.51 | 3,183,800 | — | — |
| 2019-12-23 | $4.54 | $4.53 | 5,315,800 | — | — |
| 2019-12-20 | $4.37 | $4.37 | 5,893,000 | — | — |
| 2019-12-19 | $4.38 | $4.38 | 4,620,900 | — | — |
| 2019-12-18 | $4.35 | $4.35 | 5,478,900 | — | — |
| 2019-12-17 | $4.32 | $4.32 | 7,485,800 | — | — |
| 2019-12-16 | $4.12 | $4.11 | 7,182,000 | — | — |
| 2019-12-13 | $3.83 | $3.83 | 7,481,200 | — | — |
| 2019-12-12 | $4.05 | $4.05 | 8,096,600 | — | — |
| 2019-12-11 | $3.76 | $3.76 | 3,204,600 | — | — |
| 2019-12-10 | $3.85 | $3.85 | 5,397,000 | — | — |
| 2019-12-09 | $3.86 | $3.86 | 8,495,100 | — | — |
| 2019-12-06 | $3.61 | $3.61 | 10,382,900 | — | — |
| 2019-12-05 | $3.41 | $3.41 | 9,521,900 | — | — |
| 2019-12-04 | $3.36 | $3.36 | 8,021,000 | — | — |
| 2019-12-03 | $3.01 | $3.00 | 4,483,900 | — | — |
| 2019-12-02 | $3.04 | $3.04 | 5,775,000 | — | — |
| 2019-11-29 | $3.09 | $3.09 | 1,719,500 | — | — |
| 2019-11-27 | $3.21 | $3.21 | 3,162,500 | — | — |
| 2019-11-26 | $3.09 | $3.09 | 6,646,100 | — | — |
| 2019-11-25 | $3.29 | $3.29 | 6,611,300 | — | — |
| 2019-11-22 | $3.39 | $3.39 | 5,060,600 | — | — |
| 2019-11-21 | $3.29 | $3.29 | 4,994,500 | — | — |
| 2019-11-20 | $3.19 | $3.19 | 7,059,600 | — | — |
| 2019-11-19 | $2.96 | $2.96 | 5,384,900 | — | — |
| 2019-11-18 | $3.15 | $3.15 | 7,584,400 | — | — |
| 2019-11-15 | $3.33 | $3.33 | 5,963,900 | — | — |
| 2019-11-14 | $3.16 | $3.16 | 4,739,400 | — | — |
| 2019-11-13 | $3.27 | $3.27 | 4,519,300 | — | — |
| 2019-11-12 | $3.42 | $3.42 | 4,448,000 | — | — |
| 2019-11-11 | $3.45 | $3.45 | 3,195,600 | — | — |
| 2019-11-08 | $3.56 | $3.56 | 5,026,200 | — | — |
| 2019-11-07 | $3.50 | $3.50 | 6,523,700 | — | — |
| 2019-11-06 | $3.51 | $3.51 | 7,429,800 | — | — |
| 2019-11-05 | $3.55 | $3.55 | 10,657,800 | — | — |
| 2019-11-04 | $3.77 | $3.77 | 6,512,500 | — | — |
| 2019-11-01 | $3.47 | $3.47 | 5,415,700 | — | — |
| 2019-10-31 | $3.40 | $3.40 | 4,437,200 | — | — |
| 2019-10-30 | $3.46 | $3.46 | 3,907,700 | — | — |
| 2019-10-29 | $3.70 | $3.70 | 3,076,600 | — | — |
| 2019-10-28 | $3.71 | $3.71 | 3,920,400 | — | — |
| 2019-10-25 | $3.83 | $3.82 | 4,974,500 | — | — |
| 2019-10-24 | $3.64 | $3.64 | 3,778,000 | — | — |
| 2019-10-23 | $3.67 | $3.67 | 5,332,800 | — | — |
| 2019-10-22 | $3.51 | $3.51 | 8,680,700 | — | — |
| 2019-10-21 | $3.16 | $3.16 | 9,286,000 | — | — |
| 2019-10-18 | $3.19 | $3.19 | 7,188,900 | — | — |
| 2019-10-17 | $3.44 | $3.44 | 6,579,000 | — | — |
| 2019-10-16 | $3.42 | $3.42 | 6,192,800 | — | — |
| 2019-10-15 | $3.34 | $3.34 | 6,959,500 | — | — |
| 2019-10-14 | $3.28 | $3.28 | 5,248,400 | — | — |
| 2019-10-11 | $3.70 | $3.70 | 4,816,500 | — | — |
| 2019-10-10 | $3.71 | $3.71 | 5,166,400 | — | — |
| 2019-10-09 | $3.62 | $3.62 | 4,617,700 | — | — |
| 2019-10-08 | $3.64 | $3.64 | 6,479,300 | — | — |
| 2019-10-07 | $3.83 | $3.83 | 4,449,100 | — | — |
| 2019-10-04 | $3.80 | $3.80 | 4,732,800 | — | — |
| 2019-10-03 | $4.01 | $4.01 | 6,134,000 | — | — |
| 2019-10-02 | $3.95 | $3.95 | 4,696,200 | — | — |
| 2019-10-01 | $4.08 | $4.08 | 9,668,800 | — | — |
| 2019-09-30 | $4.52 | $4.52 | 3,837,400 | — | — |
| 2019-09-27 | $4.52 | $4.52 | 4,774,800 | — | — |
| 2019-09-26 | $4.47 | $4.47 | 4,833,700 | — | — |
| 2019-09-25 | $4.61 | $4.61 | 6,485,800 | — | — |
| 2019-09-24 | $4.71 | $4.71 | 5,605,700 | — | — |
| 2019-09-23 | $4.97 | $4.97 | 5,946,300 | — | — |
| 2019-09-20 | $5.02 | $5.02 | 12,451,000 | — | — |
| 2019-09-19 | $4.72 | $4.72 | 10,982,900 | — | — |
| 2019-09-18 | $4.76 | $4.76 | 27,959,800 | — | — |
| 2019-09-17 | $4.84 | $4.84 | 11,971,500 | — | — |
| 2019-09-16 | $5.80 | $5.80 | 25,742,000 | — | — |
| 2019-09-13 | $4.41 | $4.41 | 6,274,000 | — | — |
| 2019-09-12 | $4.52 | $4.52 | 8,646,100 | — | — |
| 2019-09-11 | $4.60 | $4.60 | 9,958,800 | — | — |
| 2019-09-10 | $4.78 | $4.78 | 22,247,700 | — | — |
| 2019-09-09 | $4.71 | $4.71 | 20,070,300 | — | — |
| 2019-09-06 | $4.57 | $4.57 | 6,449,300 | — | — |
| 2019-09-05 | $4.81 | $4.81 | 6,151,800 | — | — |
| 2019-09-04 | $5.10 | $5.10 | 4,508,100 | — | — |
| 2019-09-03 | $4.80 | $4.80 | 5,608,000 | — | — |
| 2019-08-30 | $4.82 | $4.82 | 4,296,400 | — | — |
| 2019-08-29 | $4.86 | $4.86 | 3,193,600 | — | — |
| 2019-08-28 | $4.58 | $4.58 | 3,776,400 | — | — |
| 2019-08-27 | $4.36 | $4.36 | 3,743,900 | — | — |
| 2019-08-26 | $4.45 | $4.45 | 4,486,500 | — | — |
| 2019-08-23 | $4.30 | $4.30 | 5,456,800 | — | — |
| 2019-08-22 | $4.56 | $4.56 | 4,116,300 | — | — |
| 2019-08-21 | $4.70 | $4.70 | 5,098,200 | — | — |
| 2019-08-20 | $4.82 | $4.82 | 5,995,200 | — | — |
| 2019-08-19 | $4.65 | $4.65 | 7,207,400 | — | — |
| 2019-08-16 | $4.28 | $4.28 | 7,187,400 | — | — |
| 2019-08-15 | $3.96 | $3.96 | 6,675,900 | — | — |
| 2019-08-14 | $4.10 | $4.10 | 5,807,200 | — | — |
| 2019-08-13 | $4.52 | $4.52 | 4,626,100 | — | — |
| 2019-08-12 | $4.53 | $4.53 | 3,977,000 | — | — |
| 2019-08-09 | $4.60 | $4.60 | 6,223,800 | — | — |
| 2019-08-08 | $4.70 | $4.70 | 9,492,100 | — | — |
| 2019-08-07 | $4.69 | $4.69 | 10,378,600 | — | — |
| 2019-08-06 | $4.73 | $4.73 | 12,912,800 | — | — |
| 2019-08-05 | $5.24 | $5.24 | 7,098,700 | — | — |
| 2019-08-02 | $5.32 | $5.32 | 5,090,200 | — | — |
| 2019-08-01 | $5.36 | $5.36 | 6,957,500 | — | — |
| 2019-07-31 | $5.95 | $5.95 | 5,299,100 | — | — |
| 2019-07-30 | $5.94 | $5.94 | 6,632,700 | — | — |
| 2019-07-29 | $5.48 | $5.48 | 4,293,900 | — | — |
| 2019-07-26 | $5.69 | $5.69 | 2,783,200 | — | — |
| 2019-07-25 | $5.81 | $5.81 | 3,058,900 | — | — |
| 2019-07-24 | $6.22 | $6.22 | 3,335,000 | — | — |
| 2019-07-23 | $6.25 | $6.25 | 3,461,000 | — | — |
| 2019-07-22 | $6.09 | $6.09 | 4,670,100 | — | — |
| 2019-07-19 | $6.24 | $6.24 | 3,854,800 | — | — |
| 2019-07-18 | $6.10 | $6.10 | 3,748,900 | — | — |
| 2019-07-17 | $6.13 | $6.13 | 3,491,600 | — | — |
| 2019-07-16 | $6.59 | $6.59 | 5,369,000 | — | — |
| 2019-07-15 | $6.89 | $6.89 | 5,921,900 | — | — |
| 2019-07-12 | $7.63 | $7.63 | 3,652,900 | — | — |
| 2019-07-11 | $7.40 | $7.40 | 5,517,800 | — | — |
| 2019-07-10 | $7.54 | $7.54 | 4,995,600 | — | — |
| 2019-07-09 | $6.91 | $6.91 | 5,172,200 | — | — |
| 2019-07-08 | $7.18 | $7.18 | 2,445,500 | — | — |
| 2019-07-05 | $7.52 | $7.52 | 1,976,300 | — | — |
| 2019-07-03 | $7.34 | $7.34 | 1,508,400 | — | — |
| 2019-07-02 | $7.45 | $7.45 | 3,334,500 | — | — |
| 2019-07-01 | $7.58 | $7.58 | 3,040,600 | — | — |
| 2019-06-28 | $7.59 | $7.59 | 3,097,300 | — | — |
| 2019-06-27 | $7.31 | $7.31 | 2,488,200 | — | — |
| 2019-06-26 | $7.32 | $7.32 | 5,608,600 | — | — |
| 2019-06-25 | $7.21 | $7.21 | 5,349,500 | — | — |
| 2019-06-24 | $7.27 | $7.27 | 2,530,300 | — | — |
| 2019-06-21 | $7.27 | $7.27 | 2,559,700 | — | — |
| 2019-06-20 | $7.40 | $7.40 | 3,724,700 | — | — |
| 2019-06-19 | $6.98 | $6.98 | 3,268,600 | — | — |
| 2019-06-18 | $6.95 | $6.95 | 3,704,200 | — | — |
| 2019-06-17 | $6.91 | $6.91 | 4,961,200 | — | — |
| 2019-06-14 | $6.40 | $6.40 | 6,303,600 | — | — |
| 2019-06-13 | $6.89 | $6.89 | 7,429,200 | — | — |
| 2019-06-12 | $6.69 | $6.69 | 4,292,300 | — | — |
| 2019-06-11 | $7.08 | $7.08 | 4,603,600 | — | — |
| 2019-06-10 | $7.30 | $7.30 | 3,199,400 | — | — |
| 2019-06-07 | $7.34 | $7.34 | 4,801,000 | — | — |
| 2019-06-06 | $7.46 | $7.46 | 3,106,300 | — | — |
| 2019-06-05 | $7.55 | $7.55 | 3,392,800 | — | — |
| 2019-06-04 | $8.00 | $8.00 | 3,476,900 | — | — |
| 2019-06-03 | $7.85 | $7.85 | 3,770,200 | — | — |
| 2019-05-31 | $7.90 | $7.90 | 2,769,200 | — | — |
| 2019-05-30 | $8.09 | $8.09 | 2,497,400 | — | — |
| 2019-05-29 | $8.44 | $8.44 | 3,483,100 | — | — |
| 2019-05-28 | $8.44 | $8.44 | 3,108,600 | — | — |
| 2019-05-24 | $8.71 | $8.71 | 2,115,000 | — | — |
| 2019-05-23 | $8.81 | $8.81 | 3,524,600 | — | — |
| 2019-05-22 | $9.51 | $9.51 | 2,588,000 | — | — |
| 2019-05-21 | $10.11 | $10.11 | 3,143,600 | — | — |
| 2019-05-20 | $9.96 | $9.96 | 1,660,900 | — | — |
| 2019-05-17 | $10.04 | $10.04 | 1,504,300 | — | — |
| 2019-05-16 | $10.32 | $10.32 | 3,180,800 | — | — |
| 2019-05-15 | $10.08 | $10.08 | 3,565,100 | — | — |
| 2019-05-14 | $9.76 | $9.76 | 2,882,100 | — | — |
| 2019-05-13 | $9.55 | $9.55 | 2,296,000 | — | — |
| 2019-05-10 | $9.98 | $9.98 | 3,110,900 | — | — |
| 2019-05-09 | $10.10 | $10.10 | 2,496,300 | — | — |
| 2019-05-08 | $9.69 | $9.69 | 3,397,700 | — | — |
| 2019-05-07 | $9.58 | $9.58 | 5,198,600 | — | — |
| 2019-05-06 | $10.05 | $10.05 | 4,051,300 | — | — |
| 2019-05-03 | $10.24 | $10.24 | 2,632,000 | — | — |
| 2019-05-02 | $9.84 | $9.84 | 4,419,400 | — | — |
| 2019-05-01 | $9.94 | $9.94 | 3,148,300 | — | — |
| 2019-04-30 | $10.53 | $10.53 | 2,731,900 | — | — |
| 2019-04-29 | $10.56 | $10.56 | 1,552,600 | — | — |
| 2019-04-26 | $10.70 | $10.70 | 2,922,000 | — | — |
| 2019-04-25 | $10.71 | $10.71 | 2,278,800 | — | — |
| 2019-04-24 | $10.73 | $10.73 | 2,928,600 | — | — |
| 2019-04-23 | $10.86 | $10.86 | 2,833,600 | — | — |
| 2019-04-22 | $10.80 | $10.80 | 3,570,200 | — | — |
| 2019-04-18 | $10.31 | $10.31 | 2,413,300 | — | — |
| 2019-04-17 | $10.26 | $10.26 | 3,069,100 | — | — |
| 2019-04-16 | $10.05 | $10.05 | 2,666,600 | — | — |
| 2019-04-15 | $10.03 | $10.03 | 3,697,100 | — | — |
| 2019-04-12 | $9.63 | $9.63 | 4,542,200 | — | — |
| 2019-04-11 | $9.01 | $9.01 | 5,114,100 | — | — |
| 2019-04-10 | $9.44 | $9.44 | 2,497,600 | — | — |
| 2019-04-09 | $9.21 | $9.21 | 3,214,600 | — | — |
| 2019-04-08 | $9.56 | $9.56 | 4,720,700 | — | — |
| 2019-04-05 | $9.14 | $9.14 | 3,357,900 | — | — |
| 2019-04-04 | $8.68 | $8.68 | 2,865,600 | — | — |
| 2019-04-03 | $8.44 | $8.44 | 6,234,600 | — | — |
| 2019-04-02 | $8.85 | $8.85 | 3,061,200 | — | — |
| 2019-04-01 | $8.84 | $8.84 | 3,127,500 | — | — |
| 2019-03-29 | $8.79 | $8.79 | 3,136,600 | — | — |
| 2019-03-28 | $9.00 | $9.00 | 2,528,000 | — | — |
| 2019-03-27 | $8.99 | $8.99 | 3,955,200 | — | — |
| 2019-03-26 | $8.92 | $8.92 | 2,889,500 | — | — |
| 2019-03-25 | $8.78 | $8.78 | 2,768,000 | — | — |
| 2019-03-22 | $8.71 | $8.71 | 3,708,600 | — | — |
| 2019-03-21 | $9.26 | $9.26 | 2,583,300 | — | — |
| 2019-03-20 | $9.10 | $9.10 | 2,858,000 | — | — |
| 2019-03-19 | $9.03 | $9.03 | 2,535,000 | — | — |
| 2019-03-18 | $9.27 | $9.27 | 2,779,100 | — | — |
| 2019-03-15 | $9.18 | $9.18 | 7,201,000 | — | — |
| 2019-03-14 | $8.93 | $8.93 | 3,798,800 | — | — |
| 2019-03-13 | $9.08 | $9.08 | 3,311,200 | — | — |
| 2019-03-12 | $9.06 | $9.06 | 3,984,800 | — | — |
| 2019-03-11 | $8.70 | $8.70 | 4,734,000 | — | — |
| 2019-03-08 | $8.68 | $8.68 | 4,794,300 | — | — |
| 2019-03-07 | $8.69 | $8.69 | 6,953,900 | — | — |
| 2019-03-06 | $8.70 | $8.70 | 2,984,900 | — | — |
| 2019-03-05 | $9.11 | $9.11 | 3,583,400 | — | — |
| 2019-03-04 | $9.30 | $9.30 | 4,620,000 | — | — |
| 2019-03-01 | $9.27 | $9.27 | 6,659,800 | — | — |
| 2019-02-28 | $9.07 | $9.07 | 8,369,800 | — | — |
| 2019-02-27 | $9.66 | $9.66 | 8,508,400 | — | — |
| 2019-02-26 | $9.84 | $9.84 | 16,478,000 | — | — |
| 2019-02-25 | $12.71 | $12.71 | 3,759,600 | — | — |
| 2019-02-22 | $12.55 | $12.55 | 2,348,600 | — | — |
| 2019-02-21 | $12.35 | $12.35 | 2,481,000 | — | — |
| 2019-02-20 | $13.10 | $13.10 | 1,588,400 | — | — |
| 2019-02-19 | $12.90 | $12.90 | 1,535,400 | — | — |
| 2019-02-15 | $12.98 | $12.98 | 2,577,700 | — | — |
| 2019-02-14 | $12.55 | $12.55 | 2,604,600 | — | — |
| 2019-02-13 | $12.30 | $12.30 | 2,827,600 | — | — |
| 2019-02-12 | $12.33 | $12.33 | 2,998,700 | — | — |
| 2019-02-11 | $12.33 | $12.33 | 3,666,500 | — | — |
| 2019-02-08 | $12.26 | $12.26 | 2,595,800 | — | — |
| 2019-02-07 | $12.46 | $12.46 | 3,308,600 | — | — |
| 2019-02-06 | $12.86 | $12.86 | 1,917,400 | — | — |
| 2019-02-05 | $12.90 | $12.90 | 2,031,300 | — | — |
| 2019-02-04 | $13.33 | $13.33 | 1,548,700 | — | — |
| 2019-02-01 | $13.32 | $13.32 | 1,433,600 | — | — |
| 2019-01-31 | $13.17 | $13.17 | 2,040,300 | — | — |
| 2019-01-30 | $13.46 | $13.46 | 1,824,300 | — | — |
| 2019-01-29 | $13.00 | $13.00 | 2,025,000 | — | — |
| 2019-01-28 | $12.92 | $12.92 | 2,665,400 | — | — |
| 2019-01-25 | $13.07 | $13.07 | 2,391,300 | — | — |
| 2019-01-24 | $12.79 | $12.79 | 2,283,900 | — | — |
| 2019-01-23 | $12.94 | $12.94 | 2,621,800 | — | — |
| 2019-01-22 | $13.19 | $13.19 | 2,798,700 | — | — |
| 2019-01-18 | $14.20 | $14.20 | 2,537,600 | — | — |
| 2019-01-17 | $13.91 | $13.91 | 2,505,300 | — | — |
| 2019-01-16 | $13.76 | $13.76 | 4,415,800 | — | — |
| 2019-01-15 | $13.50 | $13.50 | 4,320,100 | — | — |
| 2019-01-14 | $13.30 | $13.30 | 3,244,100 | — | — |
| 2019-01-11 | $13.03 | $13.03 | 3,027,000 | — | — |
| 2019-01-10 | $13.21 | $13.21 | 3,892,400 | — | — |
| 2019-01-09 | $13.22 | $13.22 | 3,473,500 | — | — |
| 2019-01-08 | $12.89 | $12.89 | 4,081,100 | — | — |
| 2019-01-07 | $12.68 | $12.68 | 4,135,700 | — | — |
| 2019-01-04 | $11.81 | $11.81 | 3,725,700 | — | — |
| 2019-01-03 | $11.28 | $11.28 | 2,838,400 | — | — |
| 2019-01-02 | $11.30 | $11.30 | 3,378,100 | — | — |