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
- 1984-06-11 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 | $5.24 | $9.28 | 2,179,900 | — | — |
| 2019-12-30 | $5.21 | $9.23 | 1,272,600 | — | — |
| 2019-12-27 | $5.02 | $8.89 | 1,721,400 | — | — |
| 2019-12-26 | $5.11 | $9.05 | 1,226,300 | — | — |
| 2019-12-24 | $5.03 | $8.91 | 699,000 | — | — |
| 2019-12-23 | $5.05 | $8.94 | 1,307,500 | — | — |
| 2019-12-20 | $4.80 | $8.50 | 4,707,400 | — | — |
| 2019-12-19 | $4.99 | $8.84 | 3,320,200 | — | — |
| 2019-12-18 | $4.92 | $8.71 | 1,997,000 | — | — |
| 2019-12-17 | $4.77 | $8.45 | 2,009,400 | — | — |
| 2019-12-16 | $4.65 | $8.24 | 2,336,200 | — | — |
| 2019-12-13 | $4.43 | $7.85 | 1,950,600 | — | — |
| 2019-12-12 | $4.55 | $8.06 | 2,805,500 | — | — |
| 2019-12-11 | $4.46 | $7.90 | 3,103,400 | — | — |
| 2019-12-10 | $4.27 | $7.56 | 2,181,800 | — | — |
| 2019-12-09 | $4.10 | $7.26 | 1,725,100 | — | — |
| 2019-12-06 | $4.14 | $7.33 | 1,971,000 | — | — |
| 2019-12-05 | $3.93 | $6.96 | 1,767,100 | — | — |
| 2019-12-04 | $3.91 | $6.93 | 2,461,200 | — | — |
| 2019-12-03 | $3.66 | $6.48 | 2,170,200 | — | — |
| 2019-12-02 | $3.89 | $6.89 | 1,332,800 | — | — |
| 2019-11-29 | $3.86 | $6.84 | 707,500 | — | — |
| 2019-11-27 | $3.91 | $6.93 | 1,617,600 | — | — |
| 2019-11-26 | $3.70 | $6.55 | 1,821,500 | — | — |
| 2019-11-25 | $3.80 | $6.73 | 2,447,000 | — | — |
| 2019-11-22 | $3.51 | $6.22 | 1,656,200 | — | — |
| 2019-11-21 | $3.49 | $6.18 | 3,250,400 | — | — |
| 2019-11-20 | $3.45 | $6.11 | 2,845,700 | — | — |
| 2019-11-19 | $3.83 | $6.78 | 1,346,700 | — | — |
| 2019-11-18 | $3.83 | $6.78 | 2,164,500 | — | — |
| 2019-11-15 | $4.12 | $7.30 | 1,537,400 | — | — |
| 2019-11-14 | $3.97 | $7.03 | 1,655,000 | — | — |
| 2019-11-13 | $4.01 | $7.10 | 2,083,700 | — | — |
| 2019-11-12 | $4.20 | $7.44 | 2,695,400 | — | — |
| 2019-11-11 | $4.35 | $7.70 | 2,018,000 | — | — |
| 2019-11-08 | $4.36 | $7.72 | 2,552,500 | — | — |
| 2019-11-07 | $4.32 | $7.65 | 2,616,400 | — | — |
| 2019-11-06 | $4.32 | $7.65 | 1,819,800 | — | — |
| 2019-11-05 | $4.40 | $7.79 | 1,894,200 | — | — |
| 2019-11-04 | $4.47 | $7.92 | 2,574,500 | — | — |
| 2019-11-01 | $4.27 | $7.56 | 2,237,100 | — | — |
| 2019-10-31 | $4.14 | $7.33 | 1,242,900 | — | — |
| 2019-10-30 | $4.16 | $7.37 | 2,535,800 | — | — |
| 2019-10-29 | $4.56 | $8.08 | 2,085,600 | — | — |
| 2019-10-28 | $4.50 | $7.97 | 3,144,600 | — | — |
| 2019-10-25 | $4.81 | $8.52 | 2,265,600 | — | — |
| 2019-10-24 | $4.65 | $8.24 | 3,990,100 | — | — |
| 2019-10-23 | $4.63 | $8.20 | 6,879,600 | — | — |
| 2019-10-22 | $5.09 | $9.02 | 4,750,400 | — | — |
| 2019-10-21 | $4.99 | $8.84 | 5,750,000 | — | — |
| 2019-10-18 | $4.61 | $8.17 | 2,906,800 | — | — |
| 2019-10-17 | $4.55 | $8.06 | 1,860,600 | — | — |
| 2019-10-16 | $4.69 | $8.31 | 1,684,400 | — | — |
| 2019-10-15 | $4.75 | $8.41 | 1,829,000 | — | — |
| 2019-10-14 | $4.81 | $8.52 | 2,003,900 | — | — |
| 2019-10-11 | $4.95 | $8.77 | 2,109,300 | — | — |
| 2019-10-10 | $4.75 | $8.41 | 1,491,900 | — | — |
| 2019-10-09 | $4.67 | $8.27 | 3,108,300 | — | — |
| 2019-10-08 | $5.18 | $9.18 | 1,569,400 | — | — |
| 2019-10-07 | $5.22 | $9.25 | 1,359,700 | — | — |
| 2019-10-04 | $5.24 | $9.28 | 1,390,300 | — | — |
| 2019-10-03 | $5.36 | $9.49 | 1,465,700 | — | — |
| 2019-10-02 | $5.18 | $9.18 | 1,875,900 | — | — |
| 2019-10-01 | $5.23 | $9.26 | 1,383,900 | — | — |
| 2019-09-30 | $5.61 | $9.94 | 3,912,100 | — | — |
| 2019-09-27 | $5.41 | $9.58 | 2,118,300 | — | — |
| 2019-09-26 | $5.17 | $9.16 | 1,904,100 | — | — |
| 2019-09-25 | $5.23 | $9.26 | 2,329,500 | — | — |
| 2019-09-24 | $5.49 | $9.72 | 2,244,200 | — | — |
| 2019-09-23 | $5.82 | $10.31 | 2,251,400 | — | — |
| 2019-09-20 | $5.70 | $10.10 | 4,052,100 | — | — |
| 2019-09-19 | $5.70 | $10.10 | 1,983,600 | — | — |
| 2019-09-18 | $5.74 | $10.17 | 2,017,000 | — | — |
| 2019-09-17 | $6.20 | $10.98 | 3,405,000 | — | — |
| 2019-09-16 | $6.75 | $11.96 | 6,714,600 | — | — |
| 2019-09-13 | $5.66 | $10.03 | 1,246,700 | — | — |
| 2019-09-12 | $5.59 | $9.90 | 1,819,600 | — | — |
| 2019-09-11 | $5.89 | $10.43 | 2,135,000 | — | — |
| 2019-09-10 | $5.70 | $10.10 | 2,205,300 | — | — |
| 2019-09-09 | $5.65 | $10.01 | 2,561,200 | — | — |
| 2019-09-06 | $5.32 | $9.42 | 1,627,900 | — | — |
| 2019-09-05 | $5.23 | $9.26 | 2,566,400 | — | — |
| 2019-09-04 | $4.90 | $8.68 | 2,538,200 | — | — |
| 2019-09-03 | $5.19 | $9.19 | 2,884,900 | — | — |
| 2019-08-30 | $5.31 | $9.41 | 1,084,900 | — | — |
| 2019-08-29 | $5.42 | $9.60 | 1,644,300 | — | — |
| 2019-08-28 | $5.37 | $9.51 | 1,854,600 | — | — |
| 2019-08-27 | $5.25 | $9.30 | 2,375,100 | — | — |
| 2019-08-26 | $5.27 | $9.33 | 1,760,300 | — | — |
| 2019-08-23 | $5.24 | $9.28 | 2,340,300 | — | — |
| 2019-08-22 | $5.59 | $9.90 | 3,002,300 | — | — |
| 2019-08-21 | $5.84 | $10.34 | 1,536,600 | — | — |
| 2019-08-20 | $6.03 | $10.68 | 1,511,100 | — | — |
| 2019-08-19 | $6.18 | $10.95 | 1,881,700 | — | — |
| 2019-08-16 | $6.10 | $10.80 | 2,205,800 | — | — |
| 2019-08-15 | $5.94 | $10.52 | 1,851,300 | — | — |
| 2019-08-14 | $5.88 | $10.41 | 2,147,900 | — | — |
| 2019-08-13 | $6.01 | $10.65 | 2,368,600 | — | — |
| 2019-08-12 | $5.91 | $10.47 | 1,815,500 | — | — |
| 2019-08-09 | $5.75 | $10.18 | 4,080,700 | — | — |
| 2019-08-08 | $6.06 | $10.73 | 4,744,500 | — | — |
| 2019-08-07 | $6.05 | $10.72 | 4,649,400 | — | — |
| 2019-08-06 | $5.83 | $10.33 | 4,542,300 | — | — |
| 2019-08-05 | $5.72 | $10.13 | 15,733,700 | — | — |
| 2019-08-02 | $5.78 | $10.24 | 5,401,200 | — | — |
| 2019-08-01 | $5.97 | $10.57 | 10,934,900 | — | — |
| 2019-07-31 | $6.18 | $10.95 | 2,844,400 | — | — |
| 2019-07-30 | $6.09 | $10.79 | 6,784,500 | — | — |
| 2019-07-29 | $5.54 | $9.81 | 2,511,500 | — | — |
| 2019-07-26 | $5.78 | $10.24 | 2,774,700 | — | — |
| 2019-07-25 | $5.94 | $10.52 | 3,368,800 | — | — |
| 2019-07-24 | $5.95 | $10.54 | 4,061,800 | — | — |
| 2019-07-23 | $6.59 | $11.67 | 2,151,000 | — | — |
| 2019-07-22 | $6.50 | $11.51 | 1,522,700 | — | — |
| 2019-07-19 | $6.36 | $11.27 | 2,361,300 | — | — |
| 2019-07-18 | $6.11 | $10.82 | 2,103,000 | — | — |
| 2019-07-17 | $6.22 | $11.02 | 1,770,700 | — | — |
| 2019-07-16 | $6.36 | $11.27 | 1,843,100 | — | — |
| 2019-07-15 | $6.38 | $11.30 | 2,072,800 | — | — |
| 2019-07-12 | $6.64 | $11.76 | 1,254,700 | — | — |
| 2019-07-11 | $6.68 | $11.83 | 1,205,700 | — | — |
| 2019-07-10 | $6.79 | $12.03 | 1,155,300 | — | — |
| 2019-07-09 | $6.68 | $11.83 | 2,027,300 | — | — |
| 2019-07-08 | $6.96 | $12.33 | 1,369,100 | — | — |
| 2019-07-05 | $6.98 | $12.36 | 1,031,300 | — | — |
| 2019-07-03 | $6.81 | $12.06 | 1,186,000 | — | — |
| 2019-07-02 | $6.83 | $12.10 | 2,114,200 | — | — |
| 2019-07-01 | $7.25 | $12.84 | 2,494,700 | — | — |
| 2019-06-28 | $7.21 | $12.77 | 8,230,600 | — | — |
| 2019-06-27 | $7.12 | $12.61 | 1,135,700 | — | — |
| 2019-06-26 | $7.17 | $12.70 | 1,373,700 | — | — |
| 2019-06-25 | $7.11 | $12.59 | 1,622,400 | — | — |
| 2019-06-24 | $7.06 | $12.51 | 1,900,600 | — | — |
| 2019-06-21 | $7.03 | $12.45 | 3,455,400 | — | — |
| 2019-06-20 | $7.01 | $12.42 | 1,772,900 | — | — |
| 2019-06-19 | $6.92 | $12.26 | 2,115,200 | — | — |
| 2019-06-18 | $7.04 | $12.47 | 2,134,900 | — | — |
| 2019-06-17 | $7.13 | $12.63 | 1,770,500 | — | — |
| 2019-06-14 | $6.84 | $12.12 | 1,910,800 | — | — |
| 2019-06-13 | $7.15 | $12.66 | 2,060,700 | — | — |
| 2019-06-12 | $6.83 | $12.10 | 1,703,300 | — | — |
| 2019-06-11 | $7.35 | $13.02 | 1,389,400 | — | — |
| 2019-06-10 | $7.32 | $12.97 | 3,212,400 | — | — |
| 2019-06-07 | $7.53 | $13.34 | 1,994,200 | — | — |
| 2019-06-06 | $7.49 | $13.27 | 1,840,200 | — | — |
| 2019-06-05 | $7.60 | $13.46 | 2,211,800 | — | — |
| 2019-06-04 | $7.69 | $13.62 | 2,184,400 | — | — |
| 2019-06-03 | $7.50 | $13.28 | 1,654,100 | — | — |
| 2019-05-31 | $7.44 | $13.18 | 4,386,600 | — | — |
| 2019-05-30 | $7.62 | $13.50 | 1,607,900 | — | — |
| 2019-05-29 | $7.91 | $14.01 | 1,206,300 | — | — |
| 2019-05-28 | $7.96 | $14.10 | 1,190,000 | — | — |
| 2019-05-24 | $8.01 | $14.19 | 1,524,100 | — | — |
| 2019-05-23 | $8.06 | $14.28 | 1,729,600 | — | — |
| 2019-05-22 | $8.47 | $15.00 | 1,328,500 | — | — |
| 2019-05-21 | $9.03 | $15.99 | 1,168,900 | — | — |
| 2019-05-20 | $9.00 | $15.94 | 952,300 | — | — |
| 2019-05-17 | $9.12 | $16.15 | 1,416,000 | — | — |
| 2019-05-16 | $9.66 | $17.11 | 1,140,200 | — | — |
| 2019-05-15 | $9.71 | $17.20 | 855,700 | — | — |
| 2019-05-14 | $9.63 | $17.06 | 1,248,100 | — | — |
| 2019-05-13 | $9.25 | $16.38 | 1,737,600 | — | — |
| 2019-05-10 | $9.63 | $17.06 | 1,738,400 | — | — |
| 2019-05-09 | $9.89 | $17.52 | 1,335,400 | — | — |
| 2019-05-08 | $9.99 | $17.61 | 1,582,600 | — | — |
| 2019-05-07 | $10.36 | $18.26 | 1,473,000 | — | — |
| 2019-05-06 | $10.42 | $18.36 | 1,568,100 | — | — |
| 2019-05-03 | $10.34 | $18.22 | 1,119,400 | — | — |
| 2019-05-02 | $10.26 | $18.08 | 1,567,000 | — | — |
| 2019-05-01 | $10.14 | $17.87 | 1,398,300 | — | — |
| 2019-04-30 | $10.29 | $18.13 | 1,419,300 | — | — |
| 2019-04-29 | $10.63 | $18.73 | 1,565,000 | — | — |
| 2019-04-26 | $10.70 | $18.86 | 2,146,800 | — | — |
| 2019-04-25 | $10.53 | $18.56 | 3,402,100 | — | — |
| 2019-04-24 | $10.60 | $18.68 | 9,003,100 | — | — |
| 2019-04-23 | $12.89 | $22.72 | 1,166,800 | — | — |
| 2019-04-22 | $12.72 | $22.42 | 1,328,500 | — | — |
| 2019-04-18 | $12.46 | $21.96 | 1,192,100 | — | — |
| 2019-04-17 | $12.67 | $22.33 | 1,318,700 | — | — |
| 2019-04-16 | $12.72 | $22.42 | 1,271,700 | — | — |
| 2019-04-15 | $12.44 | $21.92 | 1,360,900 | — | — |
| 2019-04-12 | $12.53 | $22.08 | 1,353,500 | — | — |
| 2019-04-11 | $12.45 | $21.94 | 1,651,500 | — | — |
| 2019-04-10 | $12.57 | $22.15 | 1,621,600 | — | — |
| 2019-04-09 | $12.37 | $21.80 | 1,508,200 | — | — |
| 2019-04-08 | $12.87 | $22.68 | 1,312,100 | — | — |
| 2019-04-05 | $12.71 | $22.40 | 2,925,200 | — | — |
| 2019-04-04 | $12.30 | $21.68 | 3,602,400 | — | — |
| 2019-04-03 | $11.66 | $20.55 | 1,566,700 | — | — |
| 2019-04-02 | $11.82 | $20.83 | 2,563,100 | — | — |
| 2019-04-01 | $12.02 | $21.18 | 2,761,500 | — | — |
| 2019-03-29 | $11.41 | $20.11 | 1,649,500 | — | — |
| 2019-03-28 | $11.38 | $20.06 | 1,736,600 | — | — |
| 2019-03-27 | $11.04 | $19.46 | 2,268,000 | — | — |
| 2019-03-26 | $10.83 | $19.09 | 1,814,400 | — | — |
| 2019-03-25 | $10.19 | $17.96 | 974,300 | — | — |
| 2019-03-22 | $10.07 | $17.75 | 1,721,100 | — | — |
| 2019-03-21 | $10.49 | $18.49 | 1,181,100 | — | — |
| 2019-03-20 | $10.48 | $18.47 | 1,095,800 | — | — |
| 2019-03-19 | $10.20 | $17.98 | 1,548,200 | — | — |
| 2019-03-18 | $10.26 | $18.08 | 1,201,600 | — | — |
| 2019-03-15 | $9.90 | $17.45 | 1,807,300 | — | — |
| 2019-03-14 | $9.97 | $17.57 | 1,636,500 | — | — |
| 2019-03-13 | $9.88 | $17.41 | 1,648,000 | — | — |
| 2019-03-12 | $9.79 | $17.25 | 1,010,000 | — | — |
| 2019-03-11 | $9.78 | $17.24 | 1,568,700 | — | — |
| 2019-03-08 | $9.67 | $17.04 | 1,305,700 | — | — |
| 2019-03-07 | $9.84 | $17.34 | 1,544,500 | — | — |
| 2019-03-06 | $9.93 | $17.50 | 1,642,700 | — | — |
| 2019-03-05 | $10.51 | $18.52 | 1,158,100 | — | — |
| 2019-03-04 | $10.81 | $19.05 | 981,700 | — | — |
| 2019-03-01 | $10.73 | $18.91 | 1,367,600 | — | — |
| 2019-02-28 | $10.75 | $18.95 | 3,129,500 | — | — |
| 2019-02-27 | $10.86 | $19.14 | 1,538,300 | — | — |
| 2019-02-26 | $10.44 | $18.40 | 905,400 | — | — |
| 2019-02-25 | $10.80 | $19.03 | 699,800 | — | — |
| 2019-02-22 | $10.79 | $19.02 | 870,500 | — | — |
| 2019-02-21 | $10.77 | $18.98 | 1,225,000 | — | — |
| 2019-02-20 | $11.08 | $19.53 | 2,110,000 | — | — |
| 2019-02-19 | $10.64 | $18.75 | 1,713,500 | — | — |
| 2019-02-15 | $10.58 | $18.65 | 1,262,000 | — | — |
| 2019-02-14 | $10.57 | $18.63 | 1,148,500 | — | — |
| 2019-02-13 | $10.59 | $18.66 | 1,364,000 | — | — |
| 2019-02-12 | $10.66 | $18.79 | 1,684,300 | — | — |
| 2019-02-11 | $10.68 | $18.82 | 1,716,400 | — | — |
| 2019-02-08 | $10.39 | $18.31 | 1,195,900 | — | — |
| 2019-02-07 | $10.65 | $18.59 | 1,504,900 | — | — |
| 2019-02-06 | $11.04 | $19.27 | 876,700 | — | — |
| 2019-02-05 | $11.13 | $19.43 | 1,469,500 | — | — |
| 2019-02-04 | $11.05 | $19.29 | 1,515,700 | — | — |
| 2019-02-01 | $10.89 | $19.01 | 1,564,700 | — | — |
| 2019-01-31 | $10.79 | $18.84 | 2,040,500 | — | — |
| 2019-01-30 | $10.86 | $18.96 | 2,662,100 | — | — |
| 2019-01-29 | $10.97 | $19.15 | 1,561,900 | — | — |
| 2019-01-28 | $10.86 | $18.96 | 1,717,800 | — | — |
| 2019-01-25 | $11.60 | $20.25 | 2,271,800 | — | — |
| 2019-01-24 | $10.91 | $19.05 | 3,509,600 | — | — |
| 2019-01-23 | $10.69 | $18.66 | 4,675,400 | — | — |
| 2019-01-22 | $11.39 | $19.89 | 3,208,600 | — | — |
| 2019-01-18 | $11.54 | $20.15 | 2,796,200 | — | — |
| 2019-01-17 | $11.38 | $19.87 | 1,561,700 | — | — |
| 2019-01-16 | $11.51 | $20.09 | 2,225,700 | — | — |
| 2019-01-15 | $11.29 | $19.71 | 2,958,500 | — | — |
| 2019-01-14 | $11.09 | $19.36 | 2,012,800 | — | — |
| 2019-01-11 | $11.00 | $19.20 | 2,330,900 | — | — |
| 2019-01-10 | $11.12 | $19.41 | 1,970,600 | — | — |
| 2019-01-09 | $10.83 | $18.91 | 3,027,700 | — | — |
| 2019-01-08 | $10.55 | $18.42 | 1,993,500 | — | — |
| 2019-01-07 | $10.82 | $18.89 | 1,370,800 | — | — |
| 2019-01-04 | $10.55 | $18.42 | 1,670,700 | — | — |
| 2019-01-03 | $10.47 | $18.28 | 2,028,300 | — | — |
| 2019-01-02 | $10.34 | $18.05 | 2,151,300 | — | — |