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
- 1995-07-20 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 | $5.32 | $11.35 | 450,800 | — | — |
| 2019-12-30 | $5.21 | $11.11 | 337,300 | — | — |
| 2019-12-27 | $5.22 | $11.13 | 480,200 | — | — |
| 2019-12-26 | $5.38 | $11.47 | 617,200 | — | — |
| 2019-12-24 | $5.33 | $11.37 | 497,200 | — | — |
| 2019-12-23 | $5.42 | $11.56 | 815,600 | — | — |
| 2019-12-20 | $5.47 | $11.67 | 807,000 | — | — |
| 2019-12-19 | $5.41 | $11.54 | 842,400 | — | — |
| 2019-12-18 | $5.39 | $11.50 | 529,300 | — | — |
| 2019-12-17 | $5.08 | $10.84 | 767,200 | — | — |
| 2019-12-16 | $5.19 | $11.07 | 735,700 | — | — |
| 2019-12-13 | $5.16 | $11.01 | 342,400 | — | — |
| 2019-12-12 | $5.13 | $10.94 | 825,300 | — | — |
| 2019-12-11 | $5.09 | $10.86 | 700,800 | — | — |
| 2019-12-10 | $4.92 | $10.49 | 848,300 | — | — |
| 2019-12-09 | $4.82 | $10.28 | 436,200 | — | — |
| 2019-12-06 | $4.71 | $10.05 | 560,600 | — | — |
| 2019-12-05 | $4.70 | $10.02 | 185,800 | — | — |
| 2019-12-04 | $4.65 | $9.92 | 375,200 | — | — |
| 2019-12-03 | $4.71 | $10.05 | 498,300 | — | — |
| 2019-12-02 | $4.75 | $10.13 | 830,600 | — | — |
| 2019-11-29 | $4.81 | $10.26 | 166,100 | — | — |
| 2019-11-27 | $4.90 | $10.45 | 542,100 | — | — |
| 2019-11-26 | $5.00 | $10.66 | 555,200 | — | — |
| 2019-11-25 | $5.20 | $11.09 | 685,500 | — | — |
| 2019-11-22 | $5.04 | $10.75 | 442,800 | — | — |
| 2019-11-21 | $4.99 | $10.64 | 613,100 | — | — |
| 2019-11-20 | $4.93 | $10.52 | 452,800 | — | — |
| 2019-11-19 | $5.04 | $10.75 | 585,900 | — | — |
| 2019-11-18 | $5.17 | $11.03 | 397,100 | — | — |
| 2019-11-15 | $5.40 | $11.52 | 909,700 | — | — |
| 2019-11-14 | $5.17 | $11.03 | 1,730,700 | — | — |
| 2019-11-13 | $4.91 | $10.47 | 627,800 | — | — |
| 2019-11-12 | $5.08 | $10.84 | 498,800 | — | — |
| 2019-11-11 | $5.05 | $10.77 | 400,200 | — | — |
| 2019-11-08 | $5.01 | $10.69 | 382,800 | — | — |
| 2019-11-07 | $5.06 | $10.79 | 621,900 | — | — |
| 2019-11-06 | $5.24 | $11.18 | 457,100 | — | — |
| 2019-11-05 | $5.51 | $11.75 | 599,700 | — | — |
| 2019-11-04 | $5.54 | $11.82 | 548,400 | — | — |
| 2019-11-01 | $5.42 | $11.56 | 587,200 | — | — |
| 2019-10-31 | $5.11 | $10.90 | 1,054,500 | — | — |
| 2019-10-30 | $5.37 | $11.45 | 453,900 | — | — |
| 2019-10-29 | $5.51 | $11.75 | 492,300 | — | — |
| 2019-10-28 | $5.67 | $12.09 | 699,200 | — | — |
| 2019-10-25 | $5.53 | $11.79 | 746,300 | — | — |
| 2019-10-24 | $5.54 | $11.82 | 1,192,700 | — | — |
| 2019-10-23 | $5.55 | $11.84 | 2,718,300 | — | — |
| 2019-10-22 | $5.07 | $10.81 | 3,448,500 | — | — |
| 2019-10-21 | $4.10 | $8.74 | 705,800 | — | — |
| 2019-10-18 | $4.28 | $9.13 | 781,400 | — | — |
| 2019-10-17 | $4.57 | $9.75 | 587,600 | — | — |
| 2019-10-16 | $4.51 | $9.62 | 765,900 | — | — |
| 2019-10-15 | $4.71 | $10.05 | 1,273,200 | — | — |
| 2019-10-14 | $4.90 | $10.45 | 1,219,400 | — | — |
| 2019-10-11 | $4.84 | $10.32 | 1,285,800 | — | — |
| 2019-10-10 | $4.38 | $9.34 | 583,900 | — | — |
| 2019-10-09 | $4.25 | $9.06 | 768,200 | — | — |
| 2019-10-08 | $4.21 | $8.98 | 985,100 | — | — |
| 2019-10-07 | $4.12 | $8.79 | 1,205,600 | — | — |
| 2019-10-04 | $3.70 | $7.89 | 514,600 | — | — |
| 2019-10-03 | $3.65 | $7.79 | 659,200 | — | — |
| 2019-10-02 | $3.64 | $7.76 | 805,300 | — | — |
| 2019-10-01 | $3.93 | $8.38 | 495,800 | — | — |
| 2019-09-30 | $4.00 | $8.53 | 1,181,900 | — | — |
| 2019-09-27 | $4.23 | $9.02 | 651,400 | — | — |
| 2019-09-26 | $4.46 | $9.51 | 345,300 | — | — |
| 2019-09-25 | $4.49 | $9.58 | 444,600 | — | — |
| 2019-09-24 | $4.52 | $9.64 | 512,900 | — | — |
| 2019-09-23 | $4.66 | $9.94 | 743,100 | — | — |
| 2019-09-20 | $4.46 | $9.51 | 656,400 | — | — |
| 2019-09-19 | $4.55 | $9.70 | 416,200 | — | — |
| 2019-09-18 | $4.58 | $9.77 | 441,400 | — | — |
| 2019-09-17 | $4.63 | $9.88 | 420,700 | — | — |
| 2019-09-16 | $4.60 | $9.81 | 599,300 | — | — |
| 2019-09-13 | $4.46 | $9.51 | 416,300 | — | — |
| 2019-09-12 | $4.42 | $9.43 | 434,200 | — | — |
| 2019-09-11 | $4.43 | $9.45 | 560,400 | — | — |
| 2019-09-10 | $4.35 | $9.28 | 932,500 | — | — |
| 2019-09-09 | $4.01 | $8.55 | 469,600 | — | — |
| 2019-09-06 | $3.78 | $8.06 | 280,700 | — | — |
| 2019-09-05 | $3.75 | $8.00 | 581,100 | — | — |
| 2019-09-04 | $3.59 | $7.66 | 222,200 | — | — |
| 2019-09-03 | $3.52 | $7.51 | 334,600 | — | — |
| 2019-08-30 | $3.67 | $7.83 | 319,200 | — | — |
| 2019-08-29 | $3.60 | $7.68 | 325,600 | — | — |
| 2019-08-28 | $3.54 | $7.55 | 298,200 | — | — |
| 2019-08-27 | $3.45 | $7.36 | 518,700 | — | — |
| 2019-08-26 | $3.61 | $7.70 | 245,300 | — | — |
| 2019-08-23 | $3.54 | $7.55 | 502,400 | — | — |
| 2019-08-22 | $3.73 | $7.96 | 466,900 | — | — |
| 2019-08-21 | $3.93 | $8.38 | 562,800 | — | — |
| 2019-08-20 | $3.76 | $8.02 | 335,800 | — | — |
| 2019-08-19 | $3.71 | $7.91 | 455,600 | — | — |
| 2019-08-16 | $3.50 | $7.47 | 444,900 | — | — |
| 2019-08-15 | $3.22 | $6.87 | 385,000 | — | — |
| 2019-08-14 | $3.27 | $6.97 | 443,100 | — | — |
| 2019-08-13 | $3.43 | $7.32 | 327,700 | — | — |
| 2019-08-12 | $3.30 | $7.04 | 359,100 | — | — |
| 2019-08-09 | $3.38 | $7.21 | 776,500 | — | — |
| 2019-08-08 | $3.65 | $7.79 | 473,300 | — | — |
| 2019-08-07 | $3.51 | $7.49 | 1,213,300 | — | — |
| 2019-08-06 | $3.56 | $7.59 | 756,700 | — | — |
| 2019-08-05 | $3.67 | $7.83 | 982,800 | — | — |
| 2019-08-02 | $4.09 | $8.72 | 477,300 | — | — |
| 2019-08-01 | $4.21 | $8.98 | 812,500 | — | — |
| 2019-07-31 | $4.56 | $9.73 | 1,013,100 | — | — |
| 2019-07-30 | $4.38 | $9.34 | 498,800 | — | — |
| 2019-07-29 | $4.26 | $9.09 | 641,600 | — | — |
| 2019-07-26 | $4.58 | $9.77 | 537,700 | — | — |
| 2019-07-25 | $4.45 | $9.49 | 745,300 | — | — |
| 2019-07-24 | $4.76 | $10.15 | 722,200 | — | — |
| 2019-07-23 | $4.60 | $9.81 | 480,300 | — | — |
| 2019-07-22 | $4.64 | $9.90 | 919,600 | — | — |
| 2019-07-19 | $4.44 | $9.47 | 722,300 | — | — |
| 2019-07-18 | $4.52 | $9.64 | 563,100 | — | — |
| 2019-07-17 | $4.41 | $9.41 | 696,600 | — | — |
| 2019-07-16 | $4.54 | $9.68 | 1,240,100 | — | — |
| 2019-07-15 | $4.40 | $9.38 | 912,900 | — | — |
| 2019-07-12 | $4.39 | $9.36 | 1,274,600 | — | — |
| 2019-07-11 | $4.01 | $8.55 | 1,321,900 | — | — |
| 2019-07-10 | $3.88 | $8.28 | 708,900 | — | — |
| 2019-07-09 | $3.72 | $7.93 | 1,119,100 | — | — |
| 2019-07-08 | $3.45 | $7.36 | 402,900 | — | — |
| 2019-07-05 | $3.38 | $7.21 | 406,000 | — | — |
| 2019-07-03 | $3.23 | $6.89 | 262,900 | — | — |
| 2019-07-02 | $3.29 | $7.02 | 290,700 | — | — |
| 2019-07-01 | $3.43 | $7.32 | 466,500 | — | — |
| 2019-06-28 | $3.44 | $7.34 | 1,519,000 | — | — |
| 2019-06-27 | $3.30 | $7.04 | 535,400 | — | — |
| 2019-06-26 | $3.21 | $6.85 | 538,300 | — | — |
| 2019-06-25 | $3.09 | $6.59 | 290,200 | — | — |
| 2019-06-24 | $3.10 | $6.61 | 517,000 | — | — |
| 2019-06-21 | $3.03 | $6.46 | 895,900 | — | — |
| 2019-06-20 | $3.18 | $6.78 | 569,400 | — | — |
| 2019-06-19 | $3.21 | $6.85 | 780,700 | — | — |
| 2019-06-18 | $3.16 | $6.74 | 509,600 | — | — |
| 2019-06-17 | $3.06 | $6.53 | 445,700 | — | — |
| 2019-06-14 | $3.06 | $6.53 | 589,700 | — | — |
| 2019-06-13 | $3.07 | $6.55 | 534,800 | — | — |
| 2019-06-12 | $2.97 | $6.33 | 534,500 | — | — |
| 2019-06-11 | $3.10 | $6.61 | 519,800 | — | — |
| 2019-06-10 | $3.00 | $6.40 | 794,800 | — | — |
| 2019-06-07 | $2.96 | $6.31 | 1,882,800 | — | — |
| 2019-06-06 | $2.82 | $6.01 | 1,387,000 | — | — |
| 2019-06-05 | $2.97 | $6.33 | 1,554,400 | — | — |
| 2019-06-04 | $3.20 | $6.83 | 1,020,700 | — | — |
| 2019-06-03 | $3.14 | $6.70 | 1,512,700 | — | — |
| 2019-05-31 | $3.21 | $6.85 | 980,900 | — | — |
| 2019-05-30 | $3.26 | $6.95 | 1,163,200 | — | — |
| 2019-05-29 | $3.32 | $7.08 | 3,064,700 | — | — |
| 2019-05-28 | $3.63 | $7.74 | 569,500 | — | — |
| 2019-05-24 | $3.74 | $7.98 | 513,500 | — | — |
| 2019-05-23 | $3.85 | $8.21 | 973,800 | — | — |
| 2019-05-22 | $4.20 | $8.96 | 369,400 | — | — |
| 2019-05-21 | $4.31 | $9.19 | 286,200 | — | — |
| 2019-05-20 | $4.26 | $9.09 | 408,700 | — | — |
| 2019-05-17 | $4.28 | $9.13 | 384,100 | — | — |
| 2019-05-16 | $4.39 | $9.36 | 729,700 | — | — |
| 2019-05-15 | $4.29 | $9.15 | 382,000 | — | — |
| 2019-05-14 | $4.19 | $8.94 | 381,200 | — | — |
| 2019-05-13 | $4.02 | $8.57 | 426,000 | — | — |
| 2019-05-10 | $4.25 | $9.06 | 447,900 | — | — |
| 2019-05-09 | $4.20 | $8.96 | 358,800 | — | — |
| 2019-05-08 | $4.24 | $9.04 | 286,500 | — | — |
| 2019-05-07 | $4.23 | $9.02 | 480,100 | — | — |
| 2019-05-06 | $4.44 | $9.47 | 561,200 | — | — |
| 2019-05-03 | $4.48 | $9.56 | 895,100 | — | — |
| 2019-05-02 | $4.32 | $9.21 | 878,200 | — | — |
| 2019-05-01 | $4.14 | $8.83 | 540,200 | — | — |
| 2019-04-30 | $4.16 | $8.87 | 875,200 | — | — |
| 2019-04-29 | $3.90 | $8.32 | 1,078,900 | — | — |
| 2019-04-26 | $3.82 | $8.15 | 947,000 | — | — |
| 2019-04-25 | $3.85 | $8.21 | 1,542,400 | — | — |
| 2019-04-24 | $4.02 | $8.57 | 2,466,600 | — | — |
| 2019-04-23 | $4.62 | $9.85 | 360,900 | — | — |
| 2019-04-22 | $4.76 | $10.15 | 462,700 | — | — |
| 2019-04-18 | $4.50 | $9.60 | 325,700 | — | — |
| 2019-04-17 | $4.64 | $9.90 | 262,400 | — | — |
| 2019-04-16 | $4.57 | $9.75 | 496,500 | — | — |
| 2019-04-15 | $4.61 | $9.83 | 455,400 | — | — |
| 2019-04-12 | $4.70 | $10.02 | 318,000 | — | — |
| 2019-04-11 | $4.56 | $9.73 | 297,700 | — | — |
| 2019-04-10 | $4.51 | $9.62 | 342,100 | — | — |
| 2019-04-09 | $4.34 | $9.26 | 422,800 | — | — |
| 2019-04-08 | $4.58 | $9.77 | 491,900 | — | — |
| 2019-04-05 | $4.49 | $9.58 | 749,200 | — | — |
| 2019-04-04 | $4.28 | $9.13 | 375,100 | — | — |
| 2019-04-03 | $4.17 | $8.89 | 272,000 | — | — |
| 2019-04-02 | $4.13 | $8.81 | 411,800 | — | — |
| 2019-04-01 | $4.07 | $8.68 | 621,100 | — | — |
| 2019-03-29 | $3.92 | $8.36 | 1,054,900 | — | — |
| 2019-03-28 | $3.95 | $8.42 | 753,400 | — | — |
| 2019-03-27 | $4.05 | $8.64 | 382,100 | — | — |
| 2019-03-26 | $4.02 | $8.57 | 364,800 | — | — |
| 2019-03-25 | $4.00 | $8.53 | 567,000 | — | — |
| 2019-03-22 | $4.04 | $8.62 | 486,800 | — | — |
| 2019-03-21 | $4.29 | $9.15 | 456,400 | — | — |
| 2019-03-20 | $4.30 | $9.17 | 576,500 | — | — |
| 2019-03-19 | $4.20 | $8.96 | 692,900 | — | — |
| 2019-03-18 | $4.21 | $8.98 | 1,210,500 | — | — |
| 2019-03-15 | $3.91 | $8.34 | 2,380,800 | — | — |
| 2019-03-14 | $3.98 | $8.49 | 625,800 | — | — |
| 2019-03-13 | $3.83 | $8.17 | 399,600 | — | — |
| 2019-03-12 | $3.79 | $8.08 | 784,000 | — | — |
| 2019-03-11 | $3.63 | $7.74 | 806,400 | — | — |
| 2019-03-08 | $3.58 | $7.64 | 1,153,600 | — | — |
| 2019-03-07 | $3.87 | $8.25 | 788,800 | — | — |
| 2019-03-06 | $3.86 | $8.23 | 637,900 | — | — |
| 2019-03-05 | $4.12 | $8.79 | 593,100 | — | — |
| 2019-03-04 | $4.05 | $8.64 | 706,900 | — | — |
| 2019-03-01 | $4.11 | $8.77 | 332,600 | — | — |
| 2019-02-28 | $4.10 | $8.74 | 466,600 | — | — |
| 2019-02-27 | $4.18 | $8.92 | 334,700 | — | — |
| 2019-02-26 | $4.20 | $8.96 | 641,400 | — | — |
| 2019-02-25 | $4.13 | $8.81 | 477,100 | — | — |
| 2019-02-22 | $4.09 | $8.72 | 614,600 | — | — |
| 2019-02-21 | $4.16 | $8.87 | 1,260,200 | — | — |
| 2019-02-20 | $3.89 | $8.30 | 675,700 | — | — |
| 2019-02-19 | $3.82 | $8.15 | 933,500 | — | — |
| 2019-02-15 | $3.81 | $8.13 | 843,700 | — | — |
| 2019-02-14 | $3.80 | $8.10 | 752,600 | — | — |
| 2019-02-13 | $3.66 | $7.81 | 369,700 | — | — |
| 2019-02-12 | $3.63 | $7.74 | 462,900 | — | — |
| 2019-02-11 | $3.57 | $7.61 | 718,700 | — | — |
| 2019-02-08 | $3.42 | $7.29 | 505,700 | — | — |
| 2019-02-07 | $3.31 | $7.06 | 582,400 | — | — |
| 2019-02-06 | $3.46 | $7.38 | 349,700 | — | — |
| 2019-02-05 | $3.54 | $7.55 | 422,500 | — | — |
| 2019-02-04 | $3.53 | $7.53 | 452,100 | — | — |
| 2019-02-01 | $3.54 | $7.55 | 440,900 | — | — |
| 2019-01-31 | $3.51 | $7.49 | 679,400 | — | — |
| 2019-01-30 | $3.56 | $7.48 | 318,200 | — | — |
| 2019-01-29 | $3.48 | $7.31 | 469,400 | — | — |
| 2019-01-28 | $3.51 | $7.37 | 394,200 | — | — |
| 2019-01-25 | $3.65 | $7.66 | 635,800 | — | — |
| 2019-01-24 | $3.52 | $7.39 | 362,000 | — | — |
| 2019-01-23 | $3.42 | $7.18 | 722,400 | — | — |
| 2019-01-22 | $3.49 | $7.33 | 902,800 | — | — |
| 2019-01-18 | $3.73 | $7.83 | 631,100 | — | — |
| 2019-01-17 | $3.47 | $7.29 | 595,500 | — | — |
| 2019-01-16 | $3.52 | $7.39 | 742,600 | — | — |
| 2019-01-15 | $3.54 | $7.43 | 623,000 | — | — |
| 2019-01-14 | $3.59 | $7.54 | 559,400 | — | — |
| 2019-01-11 | $3.64 | $7.64 | 731,500 | — | — |
| 2019-01-10 | $3.86 | $8.11 | 692,500 | — | — |
| 2019-01-09 | $3.98 | $8.36 | 625,700 | — | — |
| 2019-01-08 | $3.96 | $8.32 | 677,200 | — | — |
| 2019-01-07 | $3.88 | $8.15 | 942,600 | — | — |
| 2019-01-04 | $3.71 | $7.79 | 887,400 | — | — |
| 2019-01-03 | $3.39 | $7.12 | 727,400 | — | — |
| 2019-01-02 | $3.45 | $7.24 | 1,236,700 | — | — |