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
- 1999-10-07 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 | $6.26 | $14.98 | 406,300 | — | — |
| 2019-12-30 | $6.28 | $15.03 | 871,700 | — | — |
| 2019-12-27 | $6.31 | $15.10 | 1,257,300 | — | — |
| 2019-12-26 | $6.32 | $15.13 | 1,042,200 | — | — |
| 2019-12-24 | $6.08 | $14.55 | 410,500 | — | — |
| 2019-12-23 | $6.18 | $14.79 | 1,612,100 | — | — |
| 2019-12-20 | $5.96 | $14.26 | 2,084,800 | — | — |
| 2019-12-19 | $5.95 | $14.24 | 1,723,100 | — | — |
| 2019-12-18 | $5.78 | $13.83 | 1,247,200 | — | — |
| 2019-12-17 | $5.68 | $13.59 | 1,050,900 | — | — |
| 2019-12-16 | $5.58 | $13.36 | 1,133,000 | — | — |
| 2019-12-13 | $5.43 | $13.00 | 1,450,200 | — | — |
| 2019-12-12 | $5.42 | $12.97 | 1,275,600 | — | — |
| 2019-12-11 | $5.31 | $12.71 | 1,557,100 | — | — |
| 2019-12-10 | $5.21 | $12.47 | 1,458,800 | — | — |
| 2019-12-09 | $5.16 | $12.35 | 1,459,200 | — | — |
| 2019-12-06 | $5.19 | $12.42 | 862,300 | — | — |
| 2019-12-05 | $5.16 | $12.35 | 781,800 | — | — |
| 2019-12-04 | $5.25 | $12.57 | 1,642,200 | — | — |
| 2019-12-03 | $5.30 | $12.69 | 976,400 | — | — |
| 2019-12-02 | $5.20 | $12.45 | 1,024,500 | — | — |
| 2019-11-29 | $5.07 | $12.13 | 400,000 | — | — |
| 2019-11-27 | $5.08 | $12.16 | 1,035,200 | — | — |
| 2019-11-26 | $5.09 | $12.18 | 1,554,700 | — | — |
| 2019-11-25 | $5.21 | $12.47 | 851,400 | — | — |
| 2019-11-22 | $5.34 | $12.78 | 1,215,200 | — | — |
| 2019-11-21 | $5.20 | $12.45 | 1,122,800 | — | — |
| 2019-11-20 | $4.92 | $11.78 | 262,300 | — | — |
| 2019-11-19 | $4.92 | $11.78 | 775,300 | — | — |
| 2019-11-18 | $4.85 | $11.61 | 676,700 | — | — |
| 2019-11-15 | $4.95 | $11.85 | 357,600 | — | — |
| 2019-11-14 | $4.84 | $11.58 | 454,500 | — | — |
| 2019-11-13 | $4.80 | $11.49 | 587,600 | — | — |
| 2019-11-12 | $4.87 | $11.66 | 1,147,000 | — | — |
| 2019-11-11 | $4.94 | $11.82 | 509,400 | — | — |
| 2019-11-08 | $4.90 | $11.73 | 918,900 | — | — |
| 2019-11-07 | $5.05 | $12.09 | 1,804,300 | — | — |
| 2019-11-06 | $4.73 | $11.32 | 1,005,000 | — | — |
| 2019-11-05 | $4.80 | $11.49 | 1,468,100 | — | — |
| 2019-11-04 | $4.81 | $11.51 | 1,237,700 | — | — |
| 2019-11-01 | $4.83 | $11.56 | 1,576,200 | — | — |
| 2019-10-31 | $4.67 | $11.18 | 636,000 | — | — |
| 2019-10-30 | $4.78 | $11.44 | 812,300 | — | — |
| 2019-10-29 | $4.73 | $11.32 | 670,400 | — | — |
| 2019-10-28 | $4.83 | $11.56 | 717,200 | — | — |
| 2019-10-25 | $4.82 | $11.54 | 750,800 | — | — |
| 2019-10-24 | $4.73 | $11.32 | 2,015,100 | — | — |
| 2019-10-23 | $4.79 | $11.46 | 1,762,500 | — | — |
| 2019-10-22 | $4.76 | $11.39 | 1,175,700 | — | — |
| 2019-10-21 | $4.68 | $11.20 | 643,900 | — | — |
| 2019-10-18 | $4.68 | $11.20 | 431,100 | — | — |
| 2019-10-17 | $4.58 | $10.96 | 611,600 | — | — |
| 2019-10-16 | $4.66 | $11.15 | 928,100 | — | — |
| 2019-10-15 | $4.59 | $10.99 | 1,707,600 | — | — |
| 2019-10-14 | $4.65 | $11.13 | 369,900 | — | — |
| 2019-10-11 | $4.68 | $11.20 | 1,385,400 | — | — |
| 2019-10-10 | $4.54 | $10.87 | 1,004,900 | — | — |
| 2019-10-09 | $4.67 | $11.18 | 1,022,500 | — | — |
| 2019-10-08 | $4.51 | $10.79 | 958,800 | — | — |
| 2019-10-07 | $4.45 | $10.65 | 1,026,600 | — | — |
| 2019-10-04 | $4.62 | $11.06 | 950,100 | — | — |
| 2019-10-03 | $4.61 | $11.03 | 1,361,900 | — | — |
| 2019-10-02 | $4.69 | $11.23 | 2,011,100 | — | — |
| 2019-10-01 | $4.61 | $11.03 | 819,700 | — | — |
| 2019-09-30 | $4.47 | $10.70 | 1,051,900 | — | — |
| 2019-09-27 | $4.42 | $10.58 | 421,700 | — | — |
| 2019-09-26 | $4.38 | $10.48 | 522,800 | — | — |
| 2019-09-25 | $4.30 | $10.29 | 799,600 | — | — |
| 2019-09-24 | $4.28 | $10.24 | 464,200 | — | — |
| 2019-09-23 | $4.36 | $10.44 | 468,000 | — | — |
| 2019-09-20 | $4.37 | $10.46 | 2,182,000 | — | — |
| 2019-09-19 | $4.41 | $10.55 | 853,900 | — | — |
| 2019-09-18 | $4.59 | $10.99 | 899,900 | — | — |
| 2019-09-17 | $4.66 | $11.15 | 1,102,200 | — | — |
| 2019-09-16 | $4.44 | $10.63 | 1,305,000 | — | — |
| 2019-09-13 | $4.31 | $10.32 | 1,004,100 | — | — |
| 2019-09-12 | $4.47 | $10.70 | 754,200 | — | — |
| 2019-09-11 | $4.43 | $10.60 | 1,260,100 | — | — |
| 2019-09-10 | $4.49 | $10.75 | 1,603,900 | — | — |
| 2019-09-09 | $4.45 | $10.65 | 1,648,600 | — | — |
| 2019-09-06 | $4.44 | $10.63 | 908,200 | — | — |
| 2019-09-05 | $4.36 | $10.44 | 721,500 | — | — |
| 2019-09-04 | $4.30 | $10.29 | 1,033,900 | — | — |
| 2019-09-03 | $4.09 | $9.79 | 2,129,700 | — | — |
| 2019-08-30 | $4.00 | $9.57 | 1,952,700 | — | — |
| 2019-08-29 | $4.06 | $9.72 | 2,414,600 | — | — |
| 2019-08-28 | $3.82 | $9.14 | 625,300 | — | — |
| 2019-08-27 | $3.75 | $8.98 | 1,367,300 | — | — |
| 2019-08-26 | $3.78 | $9.05 | 634,700 | — | — |
| 2019-08-23 | $3.86 | $9.24 | 1,115,700 | — | — |
| 2019-08-22 | $4.14 | $9.79 | 1,040,200 | — | — |
| 2019-08-21 | $4.15 | $9.81 | 1,051,700 | — | — |
| 2019-08-20 | $3.92 | $9.27 | 755,800 | — | — |
| 2019-08-19 | $3.95 | $9.34 | 874,700 | — | — |
| 2019-08-16 | $4.11 | $9.72 | 1,160,200 | — | — |
| 2019-08-15 | $4.18 | $9.88 | 3,396,100 | — | — |
| 2019-08-14 | $4.55 | $10.76 | 1,892,500 | — | — |
| 2019-08-13 | $4.76 | $11.25 | 928,000 | — | — |
| 2019-08-12 | $4.76 | $11.25 | 452,800 | — | — |
| 2019-08-09 | $4.91 | $11.61 | 609,300 | — | — |
| 2019-08-08 | $4.95 | $11.70 | 894,600 | — | — |
| 2019-08-07 | $4.77 | $11.28 | 648,500 | — | — |
| 2019-08-06 | $4.88 | $11.54 | 1,049,200 | — | — |
| 2019-08-05 | $4.81 | $11.37 | 1,032,800 | — | — |
| 2019-08-02 | $5.12 | $12.11 | 418,900 | — | — |
| 2019-08-01 | $5.17 | $12.22 | 791,300 | — | — |
| 2019-07-31 | $5.21 | $12.32 | 1,045,300 | — | — |
| 2019-07-30 | $5.35 | $12.65 | 899,500 | — | — |
| 2019-07-29 | $5.25 | $12.41 | 1,242,700 | — | — |
| 2019-07-26 | $5.34 | $12.63 | 658,300 | — | — |
| 2019-07-25 | $5.41 | $12.79 | 912,300 | — | — |
| 2019-07-24 | $5.50 | $13.00 | 1,060,600 | — | — |
| 2019-07-23 | $5.31 | $12.56 | 2,429,800 | — | — |
| 2019-07-22 | $5.23 | $12.37 | 2,347,200 | — | — |
| 2019-07-19 | $5.38 | $12.72 | 2,036,100 | — | — |
| 2019-07-18 | $5.55 | $13.12 | 498,600 | — | — |
| 2019-07-17 | $5.35 | $12.65 | 514,400 | — | — |
| 2019-07-16 | $5.31 | $12.56 | 362,200 | — | — |
| 2019-07-15 | $5.44 | $12.86 | 375,000 | — | — |
| 2019-07-12 | $5.46 | $12.91 | 382,700 | — | — |
| 2019-07-11 | $5.52 | $13.05 | 741,100 | — | — |
| 2019-07-10 | $5.52 | $13.05 | 850,000 | — | — |
| 2019-07-09 | $5.24 | $12.39 | 439,900 | — | — |
| 2019-07-08 | $5.16 | $12.20 | 746,200 | — | — |
| 2019-07-05 | $5.14 | $12.15 | 844,900 | — | — |
| 2019-07-03 | $5.03 | $11.89 | 479,900 | — | — |
| 2019-07-02 | $5.05 | $11.94 | 1,055,800 | — | — |
| 2019-07-01 | $5.14 | $12.15 | 1,067,800 | — | — |
| 2019-06-28 | $5.24 | $12.39 | 1,032,000 | — | — |
| 2019-06-27 | $5.31 | $12.56 | 569,500 | — | — |
| 2019-06-26 | $5.39 | $12.74 | 540,000 | — | — |
| 2019-06-25 | $5.40 | $12.77 | 849,200 | — | — |
| 2019-06-24 | $5.59 | $13.22 | 578,700 | — | — |
| 2019-06-21 | $5.64 | $13.34 | 1,176,500 | — | — |
| 2019-06-20 | $5.56 | $13.15 | 563,900 | — | — |
| 2019-06-19 | $5.45 | $12.89 | 512,800 | — | — |
| 2019-06-18 | $5.52 | $13.05 | 757,300 | — | — |
| 2019-06-17 | $5.46 | $12.91 | 719,400 | — | — |
| 2019-06-14 | $5.47 | $12.93 | 932,000 | — | — |
| 2019-06-13 | $5.60 | $13.24 | 1,005,800 | — | — |
| 2019-06-12 | $5.29 | $12.51 | 1,376,600 | — | — |
| 2019-06-11 | $5.46 | $12.91 | 1,336,700 | — | — |
| 2019-06-10 | $5.17 | $12.22 | 773,400 | — | — |
| 2019-06-07 | $5.19 | $12.27 | 424,200 | — | — |
| 2019-06-06 | $5.16 | $12.20 | 921,800 | — | — |
| 2019-06-05 | $5.05 | $11.94 | 514,200 | — | — |
| 2019-06-04 | $5.25 | $12.41 | 1,051,600 | — | — |
| 2019-06-03 | $5.23 | $12.37 | 1,217,300 | — | — |
| 2019-05-31 | $5.20 | $12.30 | 1,008,400 | — | — |
| 2019-05-30 | $5.04 | $11.92 | 860,500 | — | — |
| 2019-05-29 | $5.05 | $11.94 | 672,000 | — | — |
| 2019-05-28 | $4.82 | $11.40 | 823,400 | — | — |
| 2019-05-24 | $4.86 | $11.49 | 1,200,900 | — | — |
| 2019-05-23 | $4.93 | $11.66 | 577,700 | — | — |
| 2019-05-22 | $5.11 | $12.08 | 1,194,400 | — | — |
| 2019-05-21 | $5.07 | $11.99 | 1,178,600 | — | — |
| 2019-05-20 | $4.81 | $11.37 | 1,235,200 | — | — |
| 2019-05-17 | $4.73 | $11.18 | 1,520,300 | — | — |
| 2019-05-16 | $5.06 | $11.96 | 1,149,100 | — | — |
| 2019-05-15 | $5.29 | $12.51 | 664,500 | — | — |
| 2019-05-14 | $5.33 | $12.60 | 719,000 | — | — |
| 2019-05-13 | $5.27 | $12.46 | 727,200 | — | — |
| 2019-05-10 | $5.49 | $12.98 | 1,239,200 | — | — |
| 2019-05-09 | $5.51 | $13.03 | 1,146,600 | — | — |
| 2019-05-08 | $5.52 | $13.05 | 710,800 | — | — |
| 2019-05-07 | $5.37 | $12.70 | 1,070,300 | — | — |
| 2019-05-06 | $5.39 | $12.74 | 989,400 | — | — |
| 2019-05-03 | $5.41 | $12.79 | 1,214,500 | — | — |
| 2019-05-02 | $5.47 | $12.93 | 1,048,200 | — | — |
| 2019-05-01 | $5.27 | $12.46 | 468,100 | — | — |
| 2019-04-30 | $5.36 | $12.67 | 669,800 | — | — |
| 2019-04-29 | $5.32 | $12.58 | 932,600 | — | — |
| 2019-04-26 | $5.25 | $12.41 | 1,159,800 | — | — |
| 2019-04-25 | $5.41 | $12.79 | 1,012,200 | — | — |
| 2019-04-24 | $5.35 | $12.65 | 1,725,400 | — | — |
| 2019-04-23 | $5.76 | $13.61 | 644,400 | — | — |
| 2019-04-22 | $5.64 | $13.34 | 896,800 | — | — |
| 2019-04-18 | $5.74 | $13.56 | 1,395,000 | — | — |
| 2019-04-17 | $5.65 | $13.35 | 1,732,800 | — | — |
| 2019-04-16 | $5.86 | $13.86 | 1,723,800 | — | — |
| 2019-04-15 | $5.79 | $13.69 | 2,009,000 | — | — |
| 2019-04-12 | $5.69 | $13.44 | 2,604,600 | — | — |
| 2019-04-11 | $5.81 | $13.73 | 1,015,400 | — | — |
| 2019-04-10 | $5.96 | $14.09 | 1,089,200 | — | — |
| 2019-04-09 | $5.86 | $13.86 | 1,662,800 | — | — |
| 2019-04-08 | $5.91 | $13.96 | 1,278,600 | — | — |
| 2019-04-05 | $6.09 | $14.39 | 636,600 | — | — |
| 2019-04-04 | $6.09 | $14.40 | 977,000 | — | — |
| 2019-04-03 | $5.89 | $13.92 | 1,557,400 | — | — |
| 2019-04-02 | $6.01 | $14.20 | 975,000 | — | — |
| 2019-04-01 | $6.03 | $14.25 | 1,035,000 | — | — |
| 2019-03-29 | $5.98 | $14.13 | 1,794,200 | — | — |
| 2019-03-28 | $6.02 | $14.23 | 2,281,400 | — | — |
| 2019-03-27 | $5.89 | $13.92 | 3,088,000 | — | — |
| 2019-03-26 | $6.27 | $14.83 | 2,559,800 | — | — |
| 2019-03-25 | $6.31 | $14.92 | 3,146,600 | — | — |
| 2019-03-22 | $6.27 | $14.83 | 3,028,600 | — | — |
| 2019-03-21 | $6.73 | $15.91 | 2,273,000 | — | — |
| 2019-03-20 | $7.04 | $16.63 | 1,823,600 | — | — |
| 2019-03-19 | $7.03 | $16.61 | 1,852,600 | — | — |
| 2019-03-18 | $7.17 | $16.94 | 1,993,000 | — | — |
| 2019-03-15 | $7.21 | $17.05 | 3,569,000 | — | — |
| 2019-03-14 | $7.07 | $16.72 | 1,567,000 | — | — |
| 2019-03-13 | $7.14 | $16.88 | 1,482,600 | — | — |
| 2019-03-12 | $7.01 | $16.56 | 1,077,400 | — | — |
| 2019-03-11 | $6.96 | $16.46 | 1,619,800 | — | — |
| 2019-03-08 | $6.78 | $16.02 | 970,000 | — | — |
| 2019-03-07 | $6.66 | $15.74 | 1,419,600 | — | — |
| 2019-03-06 | $6.65 | $15.71 | 1,147,600 | — | — |
| 2019-03-05 | $6.88 | $16.27 | 1,238,000 | — | — |
| 2019-03-04 | $6.85 | $16.20 | 1,010,800 | — | — |
| 2019-03-01 | $6.78 | $16.03 | 1,077,200 | — | — |
| 2019-02-28 | $7.05 | $16.44 | 1,430,400 | — | — |
| 2019-02-27 | $7.38 | $17.22 | 1,292,400 | — | — |
| 2019-02-26 | $7.19 | $16.78 | 849,800 | — | — |
| 2019-02-25 | $7.23 | $16.87 | 1,574,200 | — | — |
| 2019-02-22 | $7.10 | $16.55 | 1,916,000 | — | — |
| 2019-02-21 | $6.93 | $16.17 | 1,997,800 | — | — |
| 2019-02-20 | $7.32 | $17.07 | 1,087,800 | — | — |
| 2019-02-19 | $7.49 | $17.48 | 922,600 | — | — |
| 2019-02-15 | $7.63 | $17.80 | 991,000 | — | — |
| 2019-02-14 | $7.47 | $17.43 | 1,595,600 | — | — |
| 2019-02-13 | $7.31 | $17.06 | 1,118,200 | — | — |
| 2019-02-12 | $7.23 | $16.86 | 1,454,600 | — | — |
| 2019-02-11 | $7.17 | $16.73 | 1,392,800 | — | — |
| 2019-02-08 | $7.22 | $16.85 | 1,855,200 | — | — |
| 2019-02-07 | $7.27 | $16.95 | 1,400,000 | — | — |
| 2019-02-06 | $7.41 | $17.29 | 1,346,600 | — | — |
| 2019-02-05 | $7.80 | $18.20 | 896,800 | — | — |
| 2019-02-04 | $7.73 | $18.04 | 921,400 | — | — |
| 2019-02-01 | $7.64 | $17.83 | 1,384,800 | — | — |
| 2019-01-31 | $7.89 | $18.41 | 1,298,200 | — | — |
| 2019-01-30 | $7.65 | $17.84 | 1,359,600 | — | — |
| 2019-01-29 | $7.68 | $17.91 | 935,600 | — | — |
| 2019-01-28 | $7.69 | $17.94 | 1,612,200 | — | — |
| 2019-01-25 | $7.69 | $17.93 | 1,424,000 | — | — |
| 2019-01-24 | $7.56 | $17.64 | 1,474,200 | — | — |
| 2019-01-23 | $7.44 | $17.36 | 1,508,800 | — | — |
| 2019-01-22 | $7.16 | $16.71 | 1,292,400 | — | — |
| 2019-01-18 | $7.43 | $17.34 | 1,929,000 | — | — |
| 2019-01-17 | $7.34 | $17.13 | 1,658,600 | — | — |
| 2019-01-16 | $7.08 | $16.51 | 1,100,800 | — | — |
| 2019-01-15 | $7.11 | $16.58 | 1,190,200 | — | — |
| 2019-01-14 | $7.18 | $16.74 | 2,445,000 | — | — |
| 2019-01-11 | $7.17 | $16.73 | 794,000 | — | — |
| 2019-01-10 | $7.20 | $16.79 | 1,772,800 | — | — |
| 2019-01-09 | $7.06 | $16.47 | 1,811,200 | — | — |
| 2019-01-08 | $6.80 | $15.87 | 2,683,800 | — | — |
| 2019-01-07 | $6.85 | $15.98 | 1,871,800 | — | — |
| 2019-01-04 | $7.10 | $16.55 | 1,955,400 | — | — |
| 2019-01-03 | $7.01 | $16.34 | 2,318,800 | — | — |
| 2019-01-02 | $7.19 | $16.76 | 2,136,600 | — | — |