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
- 1993-05-28 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 | $6.88 | $11.06 | 12,914,200 | — | — |
| 2019-12-30 | $6.80 | $10.93 | 22,465,400 | — | — |
| 2019-12-27 | $6.57 | $10.56 | 12,130,100 | — | — |
| 2019-12-26 | $6.60 | $10.61 | 11,756,600 | — | — |
| 2019-12-24 | $6.55 | $10.53 | 11,729,700 | — | — |
| 2019-12-23 | $6.54 | $10.51 | 20,572,800 | — | — |
| 2019-12-20 | $5.89 | $9.47 | 19,266,100 | — | — |
| 2019-12-19 | $6.11 | $9.82 | 12,522,300 | — | — |
| 2019-12-18 | $6.04 | $9.71 | 15,152,700 | — | — |
| 2019-12-17 | $6.05 | $9.72 | 16,733,700 | — | — |
| 2019-12-16 | $6.03 | $9.69 | 18,583,400 | — | — |
| 2019-12-13 | $6.09 | $9.79 | 23,280,600 | — | — |
| 2019-12-12 | $5.94 | $9.55 | 14,273,400 | — | — |
| 2019-12-11 | $5.65 | $9.08 | 10,466,900 | — | — |
| 2019-12-10 | $5.65 | $9.08 | 12,495,300 | — | — |
| 2019-12-09 | $5.71 | $9.18 | 12,709,400 | — | — |
| 2019-12-06 | $5.63 | $9.05 | 22,744,200 | — | — |
| 2019-12-05 | $5.32 | $8.55 | 16,483,300 | — | — |
| 2019-12-04 | $5.36 | $8.61 | 22,488,100 | — | — |
| 2019-12-03 | $4.86 | $7.81 | 10,442,300 | — | — |
| 2019-12-02 | $4.92 | $7.91 | 12,049,500 | — | — |
| 2019-11-29 | $4.98 | $8.00 | 5,999,100 | — | — |
| 2019-11-27 | $5.02 | $8.07 | 12,393,500 | — | — |
| 2019-11-26 | $4.83 | $7.76 | 15,144,100 | — | — |
| 2019-11-25 | $5.03 | $8.08 | 15,075,100 | — | — |
| 2019-11-22 | $4.74 | $7.62 | 14,011,900 | — | — |
| 2019-11-21 | $4.59 | $7.38 | 19,832,700 | — | — |
| 2019-11-20 | $4.46 | $7.17 | 23,425,800 | — | — |
| 2019-11-19 | $4.66 | $7.49 | 11,592,600 | — | — |
| 2019-11-18 | $4.82 | $7.75 | 13,344,700 | — | — |
| 2019-11-15 | $4.86 | $7.81 | 13,322,600 | — | — |
| 2019-11-14 | $4.71 | $7.57 | 13,025,800 | — | — |
| 2019-11-13 | $4.85 | $7.79 | 17,401,100 | — | — |
| 2019-11-12 | $4.95 | $7.96 | 17,712,000 | — | — |
| 2019-11-11 | $5.22 | $8.39 | 13,809,600 | — | — |
| 2019-11-08 | $5.39 | $8.66 | 13,777,400 | — | — |
| 2019-11-07 | $5.41 | $8.69 | 15,046,500 | — | — |
| 2019-11-06 | $5.35 | $8.60 | 19,775,100 | — | — |
| 2019-11-05 | $5.57 | $8.95 | 16,070,600 | — | — |
| 2019-11-04 | $5.59 | $8.98 | 24,903,700 | — | — |
| 2019-11-01 | $5.14 | $8.26 | 20,740,400 | — | — |
| 2019-10-31 | $4.75 | $7.63 | 17,259,600 | — | — |
| 2019-10-30 | $4.89 | $7.86 | 21,267,500 | — | — |
| 2019-10-29 | $5.11 | $8.21 | 32,319,300 | — | — |
| 2019-10-28 | $4.72 | $7.59 | 16,117,000 | — | — |
| 2019-10-25 | $4.70 | $7.55 | 11,062,500 | — | — |
| 2019-10-24 | $4.62 | $7.43 | 15,970,800 | — | — |
| 2019-10-23 | $4.85 | $7.79 | 15,612,500 | — | — |
| 2019-10-22 | $4.77 | $7.67 | 17,330,100 | — | — |
| 2019-10-21 | $4.58 | $7.36 | 13,578,100 | — | — |
| 2019-10-18 | $4.54 | $7.30 | 14,412,400 | — | — |
| 2019-10-17 | $4.67 | $7.51 | 14,943,900 | — | — |
| 2019-10-16 | $4.76 | $7.65 | 13,082,100 | — | — |
| 2019-10-15 | $4.72 | $7.59 | 22,800,000 | — | — |
| 2019-10-14 | $4.64 | $7.46 | 17,928,900 | — | — |
| 2019-10-11 | $4.57 | $7.34 | 20,096,400 | — | — |
| 2019-10-10 | $4.22 | $6.78 | 14,020,000 | — | — |
| 2019-10-09 | $4.12 | $6.62 | 18,066,500 | — | — |
| 2019-10-08 | $4.09 | $6.57 | 17,530,700 | — | — |
| 2019-10-07 | $4.17 | $6.70 | 16,505,500 | — | — |
| 2019-10-04 | $4.24 | $6.81 | 17,444,100 | — | — |
| 2019-10-03 | $4.24 | $6.81 | 21,746,600 | — | — |
| 2019-10-02 | $4.15 | $6.67 | 21,399,700 | — | — |
| 2019-10-01 | $4.28 | $6.88 | 22,097,000 | — | — |
| 2019-09-30 | $4.47 | $7.18 | 18,212,000 | — | — |
| 2019-09-27 | $4.53 | $7.28 | 19,304,500 | — | — |
| 2019-09-26 | $4.73 | $7.60 | 19,865,800 | — | — |
| 2019-09-25 | $5.11 | $8.21 | 19,902,000 | — | — |
| 2019-09-24 | $5.41 | $8.69 | 17,634,300 | — | — |
| 2019-09-23 | $5.83 | $9.37 | 15,760,200 | — | — |
| 2019-09-20 | $5.82 | $9.35 | 29,775,900 | — | — |
| 2019-09-19 | $5.85 | $9.40 | 16,472,000 | — | — |
| 2019-09-18 | $5.92 | $9.51 | 18,605,400 | — | — |
| 2019-09-17 | $6.02 | $9.68 | 34,279,400 | — | — |
| 2019-09-16 | $6.51 | $10.46 | 50,577,100 | — | — |
| 2019-09-13 | $5.73 | $9.21 | 18,588,600 | — | — |
| 2019-09-12 | $5.65 | $9.08 | 22,963,800 | — | — |
| 2019-09-11 | $5.80 | $9.32 | 30,574,600 | — | — |
| 2019-09-10 | $5.49 | $8.82 | 27,827,200 | — | — |
| 2019-09-09 | $5.48 | $8.81 | 23,801,700 | — | — |
| 2019-09-06 | $5.04 | $8.10 | 21,077,900 | — | — |
| 2019-09-05 | $4.95 | $7.96 | 19,483,600 | — | — |
| 2019-09-04 | $4.69 | $7.54 | 17,027,800 | — | — |
| 2019-09-03 | $4.48 | $7.20 | 16,967,500 | — | — |
| 2019-08-30 | $4.55 | $7.31 | 13,729,800 | — | — |
| 2019-08-29 | $4.58 | $7.36 | 15,215,700 | — | — |
| 2019-08-28 | $4.40 | $7.07 | 18,253,300 | — | — |
| 2019-08-27 | $4.23 | $6.80 | 13,485,800 | — | — |
| 2019-08-26 | $4.27 | $6.86 | 14,814,500 | — | — |
| 2019-08-23 | $4.25 | $6.83 | 22,348,400 | — | — |
| 2019-08-22 | $4.54 | $7.30 | 16,596,600 | — | — |
| 2019-08-21 | $4.58 | $7.36 | 17,022,300 | — | — |
| 2019-08-20 | $4.59 | $7.38 | 20,561,400 | — | — |
| 2019-08-19 | $4.61 | $7.41 | 29,052,100 | — | — |
| 2019-08-16 | $4.20 | $6.75 | 21,668,100 | — | — |
| 2019-08-15 | $3.86 | $6.20 | 25,204,300 | — | — |
| 2019-08-14 | $3.90 | $6.27 | 32,289,100 | — | — |
| 2019-08-13 | $4.30 | $6.91 | 24,699,200 | — | — |
| 2019-08-12 | $4.34 | $6.98 | 25,994,700 | — | — |
| 2019-08-09 | $4.33 | $6.96 | 25,003,800 | — | — |
| 2019-08-08 | $4.58 | $7.36 | 40,430,600 | — | — |
| 2019-08-07 | $4.65 | $7.47 | 29,911,800 | — | — |
| 2019-08-06 | $4.84 | $7.78 | 26,261,700 | — | — |
| 2019-08-05 | $4.95 | $7.96 | 26,873,100 | — | — |
| 2019-08-02 | $5.28 | $8.49 | 28,754,800 | — | — |
| 2019-08-01 | $5.74 | $9.23 | 23,085,200 | — | — |
| 2019-07-31 | $6.08 | $9.77 | 26,687,000 | — | — |
| 2019-07-30 | $5.98 | $9.61 | 33,206,300 | — | — |
| 2019-07-29 | $5.37 | $8.63 | 23,337,300 | — | — |
| 2019-07-26 | $5.59 | $8.98 | 13,024,500 | — | — |
| 2019-07-25 | $5.68 | $9.13 | 18,345,600 | — | — |
| 2019-07-24 | $5.96 | $9.58 | 10,545,600 | — | — |
| 2019-07-23 | $5.94 | $9.55 | 13,983,100 | — | — |
| 2019-07-22 | $5.85 | $9.40 | 14,740,200 | — | — |
| 2019-07-19 | $5.80 | $9.32 | 12,845,800 | — | — |
| 2019-07-18 | $5.63 | $9.05 | 19,202,200 | — | — |
| 2019-07-17 | $5.82 | $9.35 | 14,993,300 | — | — |
| 2019-07-16 | $6.06 | $9.74 | 20,718,100 | — | — |
| 2019-07-15 | $6.33 | $10.17 | 12,073,600 | — | — |
| 2019-07-12 | $6.46 | $10.38 | 11,952,400 | — | — |
| 2019-07-11 | $6.27 | $10.08 | 14,372,600 | — | — |
| 2019-07-10 | $6.47 | $10.40 | 15,223,600 | — | — |
| 2019-07-09 | $6.14 | $9.87 | 9,946,500 | — | — |
| 2019-07-08 | $6.18 | $9.93 | 16,009,000 | — | — |
| 2019-07-05 | $6.16 | $9.90 | 8,562,800 | — | — |
| 2019-07-03 | $6.06 | $9.74 | 7,437,900 | — | — |
| 2019-07-02 | $6.13 | $9.85 | 16,172,300 | — | — |
| 2019-07-01 | $6.45 | $10.37 | 16,084,300 | — | — |
| 2019-06-28 | $6.41 | $10.30 | 15,577,000 | — | — |
| 2019-06-27 | $6.32 | $10.16 | 11,917,600 | — | — |
| 2019-06-26 | $6.39 | $10.27 | 20,290,900 | — | — |
| 2019-06-25 | $6.19 | $9.95 | 14,711,600 | — | — |
| 2019-06-24 | $6.17 | $9.92 | 13,807,900 | — | — |
| 2019-06-21 | $6.29 | $10.11 | 17,785,800 | — | — |
| 2019-06-20 | $6.24 | $10.03 | 22,100,500 | — | — |
| 2019-06-19 | $5.96 | $9.58 | 14,631,900 | — | — |
| 2019-06-18 | $5.93 | $9.53 | 24,710,500 | — | — |
| 2019-06-17 | $5.58 | $8.97 | 21,425,800 | — | — |
| 2019-06-14 | $5.42 | $8.71 | 27,634,900 | — | — |
| 2019-06-13 | $5.68 | $9.13 | 23,638,500 | — | — |
| 2019-06-12 | $5.50 | $8.84 | 24,978,600 | — | — |
| 2019-06-11 | $5.90 | $9.48 | 19,017,200 | — | — |
| 2019-06-10 | $5.96 | $9.58 | 20,131,800 | — | — |
| 2019-06-07 | $6.09 | $9.79 | 15,158,800 | — | — |
| 2019-06-06 | $6.12 | $9.84 | 19,655,700 | — | — |
| 2019-06-05 | $6.03 | $9.69 | 21,875,800 | — | — |
| 2019-06-04 | $6.26 | $10.06 | 17,960,500 | — | — |
| 2019-06-03 | $6.30 | $10.13 | 19,063,100 | — | — |
| 2019-05-31 | $6.20 | $9.96 | 27,773,300 | — | — |
| 2019-05-30 | $6.63 | $10.66 | 18,012,500 | — | — |
| 2019-05-29 | $6.75 | $10.85 | 16,346,600 | — | — |
| 2019-05-28 | $6.69 | $10.75 | 11,454,000 | — | — |
| 2019-05-24 | $6.75 | $10.85 | 11,667,500 | — | — |
| 2019-05-23 | $6.85 | $11.01 | 26,190,200 | — | — |
| 2019-05-22 | $7.30 | $11.73 | 9,593,600 | — | — |
| 2019-05-21 | $7.63 | $12.26 | 12,255,600 | — | — |
| 2019-05-20 | $7.39 | $11.88 | 7,233,200 | — | — |
| 2019-05-17 | $7.41 | $11.91 | 8,260,900 | — | — |
| 2019-05-16 | $7.54 | $12.12 | 9,503,600 | — | — |
| 2019-05-15 | $7.41 | $11.91 | 8,521,900 | — | — |
| 2019-05-14 | $7.39 | $11.88 | 14,007,900 | — | — |
| 2019-05-13 | $7.06 | $11.35 | 16,754,600 | — | — |
| 2019-05-10 | $7.46 | $11.99 | 11,095,000 | — | — |
| 2019-05-09 | $7.63 | $12.26 | 11,905,600 | — | — |
| 2019-05-08 | $7.59 | $12.20 | 14,733,300 | — | — |
| 2019-05-07 | $7.37 | $11.85 | 16,042,000 | — | — |
| 2019-05-06 | $7.59 | $12.20 | 13,729,300 | — | — |
| 2019-05-03 | $7.76 | $12.47 | 16,355,000 | — | — |
| 2019-05-02 | $7.48 | $12.02 | 26,014,900 | — | — |
| 2019-05-01 | $7.64 | $12.28 | 21,390,500 | — | — |
| 2019-04-30 | $7.86 | $12.63 | 40,351,600 | — | — |
| 2019-04-29 | $8.80 | $14.14 | 12,567,700 | — | — |
| 2019-04-26 | $8.80 | $14.14 | 12,168,300 | — | — |
| 2019-04-25 | $8.93 | $14.35 | 11,385,700 | — | — |
| 2019-04-24 | $9.18 | $14.75 | 11,338,400 | — | — |
| 2019-04-23 | $9.65 | $15.51 | 15,530,300 | — | — |
| 2019-04-22 | $9.62 | $15.46 | 21,662,400 | — | — |
| 2019-04-18 | $8.84 | $14.21 | 10,008,600 | — | — |
| 2019-04-17 | $8.69 | $13.97 | 8,628,200 | — | — |
| 2019-04-16 | $8.70 | $13.98 | 10,695,500 | — | — |
| 2019-04-15 | $8.60 | $13.82 | 8,557,700 | — | — |
| 2019-04-12 | $8.82 | $14.18 | 10,018,800 | — | — |
| 2019-04-11 | $8.84 | $14.21 | 14,679,200 | — | — |
| 2019-04-10 | $8.86 | $14.24 | 11,049,400 | — | — |
| 2019-04-09 | $9.00 | $14.46 | 9,777,000 | — | — |
| 2019-04-08 | $9.08 | $14.59 | 10,165,000 | — | — |
| 2019-04-05 | $9.14 | $14.69 | 8,817,700 | — | — |
| 2019-04-04 | $9.05 | $14.55 | 10,009,800 | — | — |
| 2019-04-03 | $8.96 | $14.40 | 10,610,200 | — | — |
| 2019-04-02 | $9.11 | $14.64 | 10,521,400 | — | — |
| 2019-04-01 | $9.26 | $14.88 | 14,762,000 | — | — |
| 2019-03-29 | $8.71 | $14.00 | 8,240,500 | — | — |
| 2019-03-28 | $8.82 | $14.18 | 10,638,500 | — | — |
| 2019-03-27 | $8.81 | $14.16 | 7,469,600 | — | — |
| 2019-03-26 | $8.93 | $14.35 | 10,167,500 | — | — |
| 2019-03-25 | $8.83 | $14.19 | 10,453,800 | — | — |
| 2019-03-22 | $8.94 | $14.37 | 15,673,900 | — | — |
| 2019-03-21 | $9.49 | $15.25 | 9,231,500 | — | — |
| 2019-03-20 | $9.46 | $15.20 | 12,694,300 | — | — |
| 2019-03-19 | $9.32 | $14.98 | 12,675,400 | — | — |
| 2019-03-18 | $9.49 | $15.25 | 13,947,400 | — | — |
| 2019-03-15 | $9.01 | $14.48 | 10,079,100 | — | — |
| 2019-03-14 | $9.04 | $14.53 | 10,648,800 | — | — |
| 2019-03-13 | $9.11 | $14.64 | 14,750,500 | — | — |
| 2019-03-12 | $9.01 | $14.48 | 21,877,500 | — | — |
| 2019-03-11 | $8.63 | $13.87 | 12,970,600 | — | — |
| 2019-03-08 | $8.10 | $13.02 | 11,494,000 | — | — |
| 2019-03-07 | $8.37 | $13.45 | 12,451,200 | — | — |
| 2019-03-06 | $8.37 | $13.45 | 12,521,400 | — | — |
| 2019-03-05 | $8.68 | $13.95 | 15,658,000 | — | — |
| 2019-03-04 | $8.66 | $13.92 | 16,373,300 | — | — |
| 2019-03-01 | $8.36 | $13.44 | 17,205,800 | — | — |
| 2019-02-28 | $8.17 | $13.13 | 15,026,400 | — | — |
| 2019-02-27 | $8.24 | $13.24 | 9,671,400 | — | — |
| 2019-02-26 | $8.15 | $13.10 | 11,814,300 | — | — |
| 2019-02-25 | $8.32 | $13.37 | 12,175,200 | — | — |
| 2019-02-22 | $8.25 | $13.26 | 17,345,200 | — | — |
| 2019-02-21 | $8.50 | $13.66 | 16,905,100 | — | — |
| 2019-02-20 | $8.69 | $13.97 | 15,263,600 | — | — |
| 2019-02-19 | $8.73 | $14.03 | 18,085,200 | — | — |
| 2019-02-15 | $8.93 | $14.35 | 16,070,800 | — | — |
| 2019-02-14 | $8.54 | $13.73 | 9,816,300 | — | — |
| 2019-02-13 | $8.35 | $13.42 | 10,410,400 | — | — |
| 2019-02-12 | $8.30 | $13.34 | 8,458,000 | — | — |
| 2019-02-11 | $8.21 | $13.20 | 9,508,500 | — | — |
| 2019-02-08 | $8.28 | $13.31 | 7,745,200 | — | — |
| 2019-02-07 | $8.35 | $13.42 | 14,561,000 | — | — |
| 2019-02-06 | $8.83 | $14.19 | 6,598,300 | — | — |
| 2019-02-05 | $8.84 | $14.21 | 8,108,500 | — | — |
| 2019-02-04 | $8.91 | $14.32 | 7,902,800 | — | — |
| 2019-02-01 | $8.71 | $14.00 | 11,124,300 | — | — |
| 2019-01-31 | $8.57 | $13.77 | 11,021,900 | — | — |
| 2019-01-30 | $8.69 | $13.97 | 9,125,600 | — | — |
| 2019-01-29 | $8.44 | $13.56 | 9,385,900 | — | — |
| 2019-01-28 | $8.48 | $13.63 | 9,847,600 | — | — |
| 2019-01-25 | $8.94 | $14.37 | 13,616,800 | — | — |
| 2019-01-24 | $8.68 | $13.95 | 14,538,700 | — | — |
| 2019-01-23 | $8.19 | $13.16 | 9,924,000 | — | — |
| 2019-01-22 | $8.23 | $13.23 | 12,964,400 | — | — |
| 2019-01-18 | $8.84 | $14.21 | 19,042,700 | — | — |
| 2019-01-17 | $8.59 | $13.81 | 10,694,700 | — | — |
| 2019-01-16 | $8.45 | $13.58 | 10,926,400 | — | — |
| 2019-01-15 | $8.48 | $13.63 | 12,272,400 | — | — |
| 2019-01-14 | $8.42 | $13.53 | 14,709,900 | — | — |
| 2019-01-11 | $8.25 | $13.26 | 16,807,500 | — | — |
| 2019-01-10 | $8.57 | $13.77 | 15,527,600 | — | — |
| 2019-01-09 | $8.54 | $13.73 | 20,628,900 | — | — |
| 2019-01-08 | $8.42 | $13.53 | 22,547,800 | — | — |
| 2019-01-07 | $8.28 | $13.31 | 23,928,000 | — | — |
| 2019-01-04 | $7.62 | $12.25 | 19,197,800 | — | — |
| 2019-01-03 | $7.24 | $11.64 | 17,893,400 | — | — |
| 2019-01-02 | $7.14 | $11.48 | 16,550,600 | — | — |