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
- 2013-02-11 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 | $9.93 | $11.73 | 2,893,900 | — | — |
| 2019-12-30 | $9.87 | $11.65 | 2,856,200 | — | — |
| 2019-12-27 | $9.73 | $11.49 | 3,035,500 | — | — |
| 2019-12-26 | $9.79 | $11.56 | 4,264,000 | — | — |
| 2019-12-24 | $9.87 | $11.65 | 2,695,600 | — | — |
| 2019-12-23 | $9.49 | $11.21 | 3,014,700 | — | — |
| 2019-12-20 | $9.14 | $10.79 | 7,317,500 | — | — |
| 2019-12-19 | $9.61 | $11.35 | 3,615,500 | — | — |
| 2019-12-18 | $9.48 | $11.19 | 4,808,500 | — | — |
| 2019-12-17 | $9.50 | $11.22 | 4,370,100 | — | — |
| 2019-12-16 | $9.22 | $10.89 | 3,114,000 | — | — |
| 2019-12-13 | $9.20 | $10.86 | 3,920,900 | — | — |
| 2019-12-12 | $9.29 | $10.97 | 5,176,700 | — | — |
| 2019-12-11 | $9.33 | $11.02 | 8,124,200 | — | — |
| 2019-12-10 | $8.50 | $10.04 | 3,912,300 | — | — |
| 2019-12-09 | $8.24 | $9.73 | 2,437,400 | — | — |
| 2019-12-06 | $8.24 | $9.73 | 2,907,600 | — | — |
| 2019-12-05 | $8.52 | $10.06 | 4,523,500 | — | — |
| 2019-12-04 | $8.64 | $10.20 | 4,579,300 | — | — |
| 2019-12-03 | $8.83 | $10.43 | 7,112,100 | — | — |
| 2019-12-02 | $8.08 | $9.54 | 5,592,600 | — | — |
| 2019-11-29 | $7.96 | $9.40 | 3,257,100 | — | — |
| 2019-11-27 | $7.43 | $8.77 | 3,275,100 | — | — |
| 2019-11-26 | $7.81 | $9.22 | 4,152,700 | — | — |
| 2019-11-25 | $7.45 | $8.80 | 2,186,400 | — | — |
| 2019-11-22 | $7.45 | $8.80 | 2,962,800 | — | — |
| 2019-11-21 | $7.58 | $8.95 | 2,597,300 | — | — |
| 2019-11-20 | $7.79 | $9.20 | 2,742,300 | — | — |
| 2019-11-19 | $7.83 | $9.25 | 3,933,500 | — | — |
| 2019-11-18 | $7.61 | $8.99 | 3,360,800 | — | — |
| 2019-11-15 | $7.56 | $8.93 | 2,061,600 | — | — |
| 2019-11-14 | $7.56 | $8.93 | 2,887,100 | — | — |
| 2019-11-13 | $7.50 | $8.86 | 3,274,900 | — | — |
| 2019-11-12 | $7.21 | $8.51 | 3,761,400 | — | — |
| 2019-11-11 | $6.95 | $8.21 | 4,507,100 | — | — |
| 2019-11-08 | $7.04 | $8.31 | 6,639,700 | — | — |
| 2019-11-07 | $7.18 | $8.48 | 3,915,600 | — | — |
| 2019-11-06 | $7.50 | $8.86 | 4,821,900 | — | — |
| 2019-11-05 | $7.21 | $8.51 | 4,156,400 | — | — |
| 2019-11-04 | $7.27 | $8.58 | 3,485,600 | — | — |
| 2019-11-01 | $7.58 | $8.95 | 4,456,100 | — | — |
| 2019-10-31 | $7.65 | $9.03 | 4,599,800 | — | — |
| 2019-10-30 | $7.53 | $8.89 | 6,265,000 | — | — |
| 2019-10-29 | $7.02 | $8.29 | 4,747,000 | — | — |
| 2019-10-28 | $7.09 | $8.37 | 4,130,100 | — | — |
| 2019-10-25 | $7.12 | $8.41 | 4,931,700 | — | — |
| 2019-10-24 | $7.19 | $8.49 | 3,694,800 | — | — |
| 2019-10-23 | $6.96 | $8.22 | 4,277,500 | — | — |
| 2019-10-22 | $6.66 | $7.86 | 5,471,500 | — | — |
| 2019-10-21 | $6.72 | $7.93 | 6,177,900 | — | — |
| 2019-10-18 | $6.91 | $8.16 | 5,520,000 | — | — |
| 2019-10-17 | $6.83 | $8.06 | 6,044,100 | — | — |
| 2019-10-16 | $6.61 | $7.80 | 5,001,900 | — | — |
| 2019-10-15 | $6.21 | $7.33 | 3,782,800 | — | — |
| 2019-10-14 | $6.35 | $7.50 | 2,118,500 | — | — |
| 2019-10-11 | $6.27 | $7.40 | 5,139,200 | — | — |
| 2019-10-10 | $6.49 | $7.66 | 2,962,300 | — | — |
| 2019-10-09 | $6.48 | $7.65 | 3,967,200 | — | — |
| 2019-10-08 | $6.44 | $7.60 | 3,167,100 | — | — |
| 2019-10-07 | $6.30 | $7.44 | 2,950,100 | — | — |
| 2019-10-04 | $6.36 | $7.51 | 6,277,000 | — | — |
| 2019-10-03 | $6.03 | $7.12 | 5,385,800 | — | — |
| 2019-10-02 | $6.11 | $7.21 | 6,781,200 | — | — |
| 2019-10-01 | $5.70 | $6.73 | 4,783,100 | — | — |
| 2019-09-30 | $5.40 | $6.38 | 3,183,900 | — | — |
| 2019-09-27 | $5.56 | $6.57 | 4,449,300 | — | — |
| 2019-09-26 | $5.62 | $6.64 | 4,299,700 | — | — |
| 2019-09-25 | $5.51 | $6.51 | 4,816,800 | — | — |
| 2019-09-24 | $5.46 | $6.45 | 4,369,800 | — | — |
| 2019-09-23 | $5.39 | $6.36 | 4,613,900 | — | — |
| 2019-09-20 | $5.19 | $6.13 | 8,812,100 | — | — |
| 2019-09-19 | $4.88 | $5.76 | 4,790,600 | — | — |
| 2019-09-18 | $4.70 | $5.55 | 4,277,600 | — | — |
| 2019-09-17 | $4.85 | $5.73 | 5,060,100 | — | — |
| 2019-09-16 | $4.56 | $5.38 | 6,070,800 | — | — |
| 2019-09-13 | $4.54 | $5.36 | 8,594,300 | — | — |
| 2019-09-12 | $4.72 | $5.57 | 7,160,900 | — | — |
| 2019-09-11 | $4.65 | $5.49 | 4,001,400 | — | — |
| 2019-09-10 | $4.66 | $5.50 | 4,399,000 | — | — |
| 2019-09-09 | $4.82 | $5.69 | 3,940,400 | — | — |
| 2019-09-06 | $4.99 | $5.89 | 4,994,900 | — | — |
| 2019-09-05 | $5.16 | $6.09 | 3,819,500 | — | — |
| 2019-09-04 | $5.29 | $6.25 | 6,892,900 | — | — |
| 2019-09-03 | $5.35 | $6.32 | 5,954,900 | — | — |
| 2019-08-30 | $5.64 | $6.66 | 4,073,100 | — | — |
| 2019-08-29 | $5.54 | $6.54 | 4,812,100 | — | — |
| 2019-08-28 | $5.65 | $6.67 | 4,840,700 | — | — |
| 2019-08-27 | $5.48 | $6.47 | 5,673,000 | — | — |
| 2019-08-26 | $5.30 | $6.26 | 3,652,600 | — | — |
| 2019-08-23 | $5.38 | $6.35 | 3,432,400 | — | — |
| 2019-08-22 | $5.26 | $6.21 | 1,932,500 | — | — |
| 2019-08-21 | $5.33 | $6.29 | 2,904,200 | — | — |
| 2019-08-20 | $5.38 | $6.35 | 3,945,100 | — | — |
| 2019-08-19 | $5.11 | $6.03 | 3,423,800 | — | — |
| 2019-08-16 | $5.15 | $6.08 | 3,342,100 | — | — |
| 2019-08-15 | $5.08 | $6.00 | 3,421,300 | — | — |
| 2019-08-14 | $4.98 | $5.88 | 3,270,200 | — | — |
| 2019-08-13 | $5.01 | $5.92 | 7,196,400 | — | — |
| 2019-08-12 | $5.40 | $6.38 | 3,433,400 | — | — |
| 2019-08-09 | $5.34 | $6.31 | 3,196,600 | — | — |
| 2019-08-08 | $5.35 | $6.32 | 3,391,800 | — | — |
| 2019-08-07 | $5.45 | $6.44 | 4,728,600 | — | — |
| 2019-08-06 | $5.39 | $6.36 | 3,529,100 | — | — |
| 2019-08-05 | $5.33 | $6.29 | 4,009,000 | — | — |
| 2019-08-02 | $5.01 | $5.92 | 3,476,100 | — | — |
| 2019-08-01 | $5.06 | $5.97 | 4,283,400 | — | — |
| 2019-07-31 | $4.88 | $5.76 | 5,554,700 | — | — |
| 2019-07-30 | $5.34 | $6.31 | 3,016,700 | — | — |
| 2019-07-29 | $5.38 | $6.35 | 2,012,300 | — | — |
| 2019-07-26 | $5.09 | $6.01 | 2,443,600 | — | — |
| 2019-07-25 | $5.21 | $6.15 | 3,473,500 | — | — |
| 2019-07-24 | $5.29 | $6.25 | 3,406,000 | — | — |
| 2019-07-23 | $5.09 | $6.01 | 2,656,100 | — | — |
| 2019-07-22 | $5.09 | $6.01 | 3,504,100 | — | — |
| 2019-07-19 | $5.18 | $6.12 | 6,062,800 | — | — |
| 2019-07-18 | $5.30 | $6.26 | 5,637,600 | — | — |
| 2019-07-17 | $4.97 | $5.87 | 2,878,700 | — | — |
| 2019-07-16 | $4.82 | $5.69 | 2,547,200 | — | — |
| 2019-07-15 | $4.88 | $5.76 | 2,207,000 | — | — |
| 2019-07-12 | $4.76 | $5.62 | 1,578,100 | — | — |
| 2019-07-11 | $4.74 | $5.60 | 3,224,400 | — | — |
| 2019-07-10 | $4.88 | $5.76 | 2,630,600 | — | — |
| 2019-07-09 | $4.65 | $5.49 | 2,833,300 | — | — |
| 2019-07-08 | $4.60 | $5.43 | 2,900,800 | — | — |
| 2019-07-05 | $4.45 | $5.25 | 3,449,200 | — | — |
| 2019-07-03 | $4.63 | $5.47 | 2,611,100 | — | — |
| 2019-07-02 | $4.55 | $5.37 | 3,498,700 | — | — |
| 2019-07-01 | $4.53 | $5.35 | 2,597,500 | — | — |
| 2019-06-28 | $4.75 | $5.61 | 2,429,900 | — | — |
| 2019-06-27 | $4.80 | $5.67 | 3,123,500 | — | — |
| 2019-06-26 | $4.85 | $5.73 | 3,750,700 | — | — |
| 2019-06-25 | $4.69 | $5.54 | 5,899,200 | — | — |
| 2019-06-24 | $4.66 | $5.50 | 5,353,300 | — | — |
| 2019-06-21 | $4.55 | $5.37 | 17,860,800 | — | — |
| 2019-06-20 | $4.44 | $5.24 | 5,613,400 | — | — |
| 2019-06-19 | $4.14 | $4.89 | 4,191,600 | — | — |
| 2019-06-18 | $4.20 | $4.96 | 4,055,800 | — | — |
| 2019-06-17 | $4.17 | $4.92 | 5,774,700 | — | — |
| 2019-06-14 | $4.18 | $4.94 | 6,528,800 | — | — |
| 2019-06-13 | $4.24 | $5.01 | 1,921,100 | — | — |
| 2019-06-12 | $4.22 | $4.98 | 4,686,000 | — | — |
| 2019-06-11 | $4.07 | $4.81 | 1,829,400 | — | — |
| 2019-06-10 | $3.92 | $4.63 | 3,802,500 | — | — |
| 2019-06-07 | $4.05 | $4.78 | 4,656,200 | — | — |
| 2019-06-06 | $4.02 | $4.75 | 2,746,900 | — | — |
| 2019-06-05 | $4.00 | $4.72 | 5,743,000 | — | — |
| 2019-06-04 | $4.06 | $4.79 | 2,311,800 | — | — |
| 2019-06-03 | $4.06 | $4.79 | 4,426,100 | — | — |
| 2019-05-31 | $3.87 | $4.57 | 4,103,000 | — | — |
| 2019-05-30 | $3.57 | $4.22 | 3,148,600 | — | — |
| 2019-05-29 | $3.52 | $4.16 | 1,445,500 | — | — |
| 2019-05-28 | $3.45 | $4.07 | 2,643,500 | — | — |
| 2019-05-24 | $3.25 | $3.84 | 2,093,800 | — | — |
| 2019-05-23 | $3.33 | $3.93 | 2,095,200 | — | — |
| 2019-05-22 | $3.32 | $3.92 | 1,353,500 | — | — |
| 2019-05-21 | $3.32 | $3.92 | 2,376,900 | — | — |
| 2019-05-20 | $3.27 | $3.86 | 2,608,100 | — | — |
| 2019-05-17 | $3.23 | $3.81 | 5,160,700 | — | — |
| 2019-05-16 | $3.29 | $3.88 | 2,177,400 | — | — |
| 2019-05-15 | $3.39 | $4.00 | 1,799,900 | — | — |
| 2019-05-14 | $3.50 | $4.13 | 2,944,300 | — | — |
| 2019-05-13 | $3.40 | $4.01 | 3,891,300 | — | — |
| 2019-05-10 | $3.60 | $4.25 | 1,996,900 | — | — |
| 2019-05-09 | $3.47 | $4.10 | 1,871,000 | — | — |
| 2019-05-08 | $3.68 | $4.35 | 1,153,300 | — | — |
| 2019-05-07 | $3.74 | $4.42 | 2,346,200 | — | — |
| 2019-05-06 | $3.62 | $4.27 | 1,420,200 | — | — |
| 2019-05-03 | $3.62 | $4.27 | 1,938,400 | — | — |
| 2019-05-02 | $3.51 | $4.14 | 2,977,100 | — | — |
| 2019-05-01 | $3.63 | $4.29 | 4,261,600 | — | — |
| 2019-04-30 | $3.77 | $4.45 | 2,818,700 | — | — |
| 2019-04-29 | $3.81 | $4.50 | 3,359,900 | — | — |
| 2019-04-26 | $4.05 | $4.78 | 3,692,300 | — | — |
| 2019-04-25 | $3.95 | $4.66 | 1,902,500 | — | — |
| 2019-04-24 | $4.00 | $4.72 | 2,516,000 | — | — |
| 2019-04-23 | $3.96 | $4.68 | 2,382,700 | — | — |
| 2019-04-22 | $4.06 | $4.79 | 1,928,500 | — | — |
| 2019-04-18 | $4.01 | $4.73 | 2,353,700 | — | — |
| 2019-04-17 | $4.13 | $4.88 | 8,330,600 | — | — |
| 2019-04-16 | $3.84 | $4.53 | 4,778,100 | — | — |
| 2019-04-15 | $3.90 | $4.61 | 4,204,900 | — | — |
| 2019-04-12 | $3.86 | $4.56 | 3,519,700 | — | — |
| 2019-04-11 | $4.05 | $4.78 | 4,037,100 | — | — |
| 2019-04-10 | $3.94 | $4.65 | 12,108,600 | — | — |
| 2019-04-09 | $4.56 | $5.38 | 6,459,800 | — | — |
| 2019-04-08 | $4.94 | $5.83 | 5,753,100 | — | — |
| 2019-04-05 | $4.60 | $5.43 | 2,812,100 | — | — |
| 2019-04-04 | $4.56 | $5.38 | 4,016,400 | — | — |
| 2019-04-03 | $4.42 | $5.22 | 5,821,700 | — | — |
| 2019-04-02 | $4.27 | $5.04 | 3,433,700 | — | — |
| 2019-04-01 | $4.21 | $4.97 | 4,591,400 | — | — |
| 2019-03-29 | $4.13 | $4.88 | 6,655,800 | — | — |
| 2019-03-28 | $4.10 | $4.84 | 7,114,100 | — | — |
| 2019-03-27 | $4.55 | $5.37 | 7,394,900 | — | — |
| 2019-03-26 | $4.83 | $5.70 | 3,539,300 | — | — |
| 2019-03-25 | $4.80 | $5.67 | 6,490,300 | — | — |
| 2019-03-22 | $4.57 | $5.40 | 7,159,400 | — | — |
| 2019-03-21 | $4.83 | $5.70 | 6,714,900 | — | — |
| 2019-03-20 | $4.78 | $5.64 | 8,535,800 | — | — |
| 2019-03-19 | $4.49 | $5.30 | 11,862,600 | — | — |
| 2019-03-18 | $4.10 | $4.84 | 3,397,300 | — | — |
| 2019-03-15 | $4.12 | $4.86 | 9,103,300 | — | — |
| 2019-03-14 | $3.95 | $4.66 | 5,601,900 | — | — |
| 2019-03-13 | $4.01 | $4.73 | 5,433,000 | — | — |
| 2019-03-12 | $3.88 | $4.58 | 5,625,000 | — | — |
| 2019-03-11 | $3.85 | $4.55 | 6,729,600 | — | — |
| 2019-03-08 | $4.04 | $4.77 | 7,069,100 | — | — |
| 2019-03-07 | $3.93 | $4.64 | 3,985,200 | — | — |
| 2019-03-06 | $4.04 | $4.77 | 3,937,400 | — | — |
| 2019-03-05 | $4.15 | $4.90 | 3,268,400 | — | — |
| 2019-03-04 | $4.26 | $5.03 | 3,853,500 | — | — |
| 2019-03-01 | $4.24 | $5.01 | 3,201,900 | — | — |
| 2019-02-28 | $4.37 | $5.16 | 4,060,900 | — | — |
| 2019-02-27 | $4.26 | $5.03 | 2,811,000 | — | — |
| 2019-02-26 | $4.39 | $5.18 | 2,795,000 | — | — |
| 2019-02-25 | $4.33 | $5.11 | 2,647,000 | — | — |
| 2019-02-22 | $4.28 | $5.05 | 2,495,800 | — | — |
| 2019-02-21 | $4.25 | $5.02 | 3,075,500 | — | — |
| 2019-02-20 | $4.33 | $5.11 | 6,983,000 | — | — |
| 2019-02-19 | $4.49 | $5.30 | 6,947,600 | — | — |
| 2019-02-15 | $4.07 | $4.81 | 5,032,300 | — | — |
| 2019-02-14 | $4.13 | $4.88 | 3,512,000 | — | — |
| 2019-02-13 | $4.06 | $4.79 | 2,755,200 | — | — |
| 2019-02-12 | $4.19 | $4.95 | 3,876,900 | — | — |
| 2019-02-11 | $4.17 | $4.92 | 5,435,300 | — | — |
| 2019-02-08 | $4.30 | $5.08 | 14,025,100 | — | — |
| 2019-02-07 | $3.95 | $4.66 | 5,198,900 | — | — |
| 2019-02-06 | $3.66 | $4.32 | 4,451,800 | — | — |
| 2019-02-05 | $3.78 | $4.46 | 3,754,100 | — | — |
| 2019-02-04 | $3.64 | $4.30 | 3,388,900 | — | — |
| 2019-02-01 | $3.68 | $4.35 | 6,583,400 | — | — |
| 2019-01-31 | $3.43 | $4.05 | 4,133,400 | — | — |
| 2019-01-30 | $3.25 | $3.84 | 3,171,200 | — | — |
| 2019-01-29 | $3.29 | $3.88 | 4,251,900 | — | — |
| 2019-01-28 | $3.10 | $3.66 | 1,845,300 | — | — |
| 2019-01-25 | $3.03 | $3.58 | 2,523,900 | — | — |
| 2019-01-24 | $2.88 | $3.40 | 2,606,400 | — | — |
| 2019-01-23 | $2.84 | $3.35 | 1,803,900 | — | — |
| 2019-01-22 | $2.79 | $3.29 | 2,256,000 | — | — |
| 2019-01-18 | $2.88 | $3.40 | 2,057,000 | — | — |
| 2019-01-17 | $2.95 | $3.48 | 3,732,700 | — | — |
| 2019-01-16 | $2.73 | $3.22 | 3,290,900 | — | — |
| 2019-01-15 | $2.73 | $3.22 | 3,291,000 | — | — |
| 2019-01-14 | $2.86 | $3.38 | 3,508,200 | — | — |
| 2019-01-11 | $3.04 | $3.59 | 1,813,300 | — | — |
| 2019-01-10 | $3.01 | $3.55 | 3,450,700 | — | — |
| 2019-01-09 | $3.04 | $3.59 | 2,888,900 | — | — |
| 2019-01-08 | $2.94 | $3.47 | 1,997,900 | — | — |
| 2019-01-07 | $2.89 | $3.41 | 2,594,400 | — | — |
| 2019-01-04 | $3.04 | $3.59 | 5,464,400 | — | — |
| 2019-01-03 | $3.00 | $3.54 | 2,927,000 | — | — |
| 2019-01-02 | $2.85 | $3.37 | 3,451,100 | — | — |