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
- 2005-01-28 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 | $5.56 | $7.37 | 2,090,500 | — | — |
| 2019-12-30 | $5.49 | $7.28 | 2,286,500 | — | — |
| 2019-12-27 | $5.39 | $7.15 | 2,251,100 | — | — |
| 2019-12-26 | $5.66 | $7.51 | 1,151,800 | — | — |
| 2019-12-24 | $5.58 | $7.40 | 816,700 | — | — |
| 2019-12-23 | $5.48 | $7.27 | 1,928,900 | — | — |
| 2019-12-20 | $5.37 | $7.12 | 3,409,600 | — | — |
| 2019-12-19 | $5.43 | $7.20 | 2,508,000 | — | — |
| 2019-12-18 | $5.25 | $6.96 | 2,811,500 | — | — |
| 2019-12-17 | $5.19 | $6.88 | 2,366,700 | — | — |
| 2019-12-16 | $4.98 | $6.60 | 3,222,300 | — | — |
| 2019-12-13 | $4.72 | $6.26 | 2,367,300 | — | — |
| 2019-12-12 | $4.61 | $6.11 | 1,779,900 | — | — |
| 2019-12-11 | $4.48 | $5.94 | 1,582,500 | — | — |
| 2019-12-10 | $4.49 | $5.95 | 1,210,100 | — | — |
| 2019-12-09 | $4.47 | $5.93 | 1,561,900 | — | — |
| 2019-12-06 | $4.43 | $5.87 | 2,672,800 | — | — |
| 2019-12-05 | $4.30 | $5.70 | 2,432,000 | — | — |
| 2019-12-04 | $4.42 | $5.86 | 3,254,000 | — | — |
| 2019-12-03 | $4.11 | $5.45 | 2,259,900 | — | — |
| 2019-12-02 | $4.11 | $5.45 | 3,210,400 | — | — |
| 2019-11-29 | $4.28 | $5.68 | 1,283,200 | — | — |
| 2019-11-27 | $4.39 | $5.82 | 1,345,000 | — | — |
| 2019-11-26 | $4.32 | $5.73 | 1,873,500 | — | — |
| 2019-11-25 | $4.36 | $5.78 | 2,140,100 | — | — |
| 2019-11-22 | $4.23 | $5.61 | 3,714,700 | — | — |
| 2019-11-21 | $4.03 | $5.34 | 3,114,600 | — | — |
| 2019-11-20 | $3.97 | $5.26 | 3,657,500 | — | — |
| 2019-11-19 | $4.04 | $5.36 | 3,267,700 | — | — |
| 2019-11-18 | $4.24 | $5.62 | 2,708,700 | — | — |
| 2019-11-15 | $4.40 | $5.83 | 3,078,600 | — | — |
| 2019-11-14 | $4.51 | $5.98 | 3,167,200 | — | — |
| 2019-11-13 | $4.27 | $5.66 | 1,601,700 | — | — |
| 2019-11-12 | $4.32 | $5.73 | 1,834,800 | — | — |
| 2019-11-11 | $4.33 | $5.74 | 2,144,800 | — | — |
| 2019-11-08 | $4.40 | $5.83 | 2,943,900 | — | — |
| 2019-11-07 | $4.48 | $5.94 | 3,095,100 | — | — |
| 2019-11-06 | $4.29 | $5.69 | 3,727,600 | — | — |
| 2019-11-05 | $4.44 | $5.89 | 4,315,100 | — | — |
| 2019-11-04 | $4.24 | $5.62 | 4,504,100 | — | — |
| 2019-11-01 | $4.01 | $5.32 | 3,131,000 | — | — |
| 2019-10-31 | $4.03 | $5.34 | 4,741,600 | — | — |
| 2019-10-30 | $4.09 | $5.42 | 2,972,700 | — | — |
| 2019-10-29 | $4.36 | $5.78 | 2,614,100 | — | — |
| 2019-10-28 | $4.30 | $5.70 | 2,497,600 | — | — |
| 2019-10-25 | $4.22 | $5.60 | 1,593,400 | — | — |
| 2019-10-24 | $4.21 | $5.58 | 1,393,900 | — | — |
| 2019-10-23 | $4.34 | $5.75 | 1,760,800 | — | — |
| 2019-10-22 | $4.32 | $5.73 | 1,852,800 | — | — |
| 2019-10-21 | $4.20 | $5.57 | 1,477,300 | — | — |
| 2019-10-18 | $4.11 | $5.45 | 1,663,900 | — | — |
| 2019-10-17 | $4.15 | $5.50 | 1,172,400 | — | — |
| 2019-10-16 | $4.13 | $5.48 | 1,245,700 | — | — |
| 2019-10-15 | $4.15 | $5.50 | 1,264,600 | — | — |
| 2019-10-14 | $4.10 | $5.44 | 1,377,800 | — | — |
| 2019-10-11 | $4.22 | $5.60 | 1,975,000 | — | — |
| 2019-10-10 | $4.05 | $5.37 | 1,566,200 | — | — |
| 2019-10-09 | $4.06 | $5.38 | 2,109,300 | — | — |
| 2019-10-08 | $4.01 | $5.32 | 1,597,400 | — | — |
| 2019-10-07 | $4.12 | $5.46 | 1,654,900 | — | — |
| 2019-10-04 | $4.20 | $5.57 | 1,548,100 | — | — |
| 2019-10-03 | $4.16 | $5.52 | 2,284,500 | — | — |
| 2019-10-02 | $3.96 | $5.25 | 5,170,400 | — | — |
| 2019-10-01 | $4.20 | $5.57 | 2,414,800 | — | — |
| 2019-09-30 | $4.37 | $5.79 | 1,572,900 | — | — |
| 2019-09-27 | $4.49 | $5.95 | 2,464,100 | — | — |
| 2019-09-26 | $4.51 | $5.98 | 2,653,400 | — | — |
| 2019-09-25 | $4.64 | $6.15 | 1,595,400 | — | — |
| 2019-09-24 | $4.66 | $6.18 | 2,330,100 | — | — |
| 2019-09-23 | $4.70 | $6.23 | 2,381,000 | — | — |
| 2019-09-20 | $4.78 | $6.34 | 6,716,600 | — | — |
| 2019-09-19 | $4.79 | $6.35 | 4,204,300 | — | — |
| 2019-09-18 | $5.06 | $6.71 | 2,314,600 | — | — |
| 2019-09-17 | $5.25 | $6.96 | 4,240,600 | — | — |
| 2019-09-16 | $5.93 | $7.86 | 8,405,500 | — | — |
| 2019-09-13 | $4.64 | $6.15 | 3,753,900 | — | — |
| 2019-09-12 | $4.60 | $6.10 | 2,973,900 | — | — |
| 2019-09-11 | $4.90 | $6.50 | 3,633,000 | — | — |
| 2019-09-10 | $5.07 | $6.72 | 5,588,300 | — | — |
| 2019-09-09 | $4.73 | $6.27 | 2,683,400 | — | — |
| 2019-09-06 | $4.38 | $5.81 | 1,389,300 | — | — |
| 2019-09-05 | $4.53 | $6.01 | 1,997,700 | — | — |
| 2019-09-04 | $4.40 | $5.83 | 1,488,100 | — | — |
| 2019-09-03 | $4.22 | $5.60 | 2,231,400 | — | — |
| 2019-08-30 | $4.38 | $5.81 | 2,681,800 | — | — |
| 2019-08-29 | $4.58 | $6.07 | 3,292,200 | — | — |
| 2019-08-28 | $4.18 | $5.54 | 2,313,000 | — | — |
| 2019-08-27 | $4.08 | $5.41 | 2,227,700 | — | — |
| 2019-08-26 | $4.10 | $5.44 | 2,252,400 | — | — |
| 2019-08-23 | $4.06 | $5.38 | 3,373,800 | — | — |
| 2019-08-22 | $4.41 | $5.85 | 1,738,400 | — | — |
| 2019-08-21 | $4.70 | $6.23 | 1,850,700 | — | — |
| 2019-08-20 | $4.71 | $6.25 | 1,563,400 | — | — |
| 2019-08-19 | $4.64 | $6.15 | 1,947,400 | — | — |
| 2019-08-16 | $4.39 | $5.82 | 1,780,900 | — | — |
| 2019-08-15 | $4.17 | $5.53 | 2,073,300 | — | — |
| 2019-08-14 | $4.33 | $5.74 | 2,278,100 | — | — |
| 2019-08-13 | $4.80 | $6.36 | 1,600,200 | — | — |
| 2019-08-12 | $4.66 | $6.18 | 1,750,300 | — | — |
| 2019-08-09 | $4.63 | $6.14 | 2,071,500 | — | — |
| 2019-08-08 | $4.60 | $6.10 | 2,062,900 | — | — |
| 2019-08-07 | $4.36 | $5.78 | 2,463,400 | — | — |
| 2019-08-06 | $4.22 | $5.60 | 2,105,800 | — | — |
| 2019-08-05 | $4.19 | $5.56 | 1,887,600 | — | — |
| 2019-08-02 | $4.28 | $5.68 | 2,284,600 | — | — |
| 2019-08-01 | $4.45 | $5.90 | 4,095,300 | — | — |
| 2019-07-31 | $4.49 | $5.95 | 2,993,900 | — | — |
| 2019-07-30 | $4.46 | $5.91 | 2,580,500 | — | — |
| 2019-07-29 | $4.21 | $5.58 | 2,078,500 | — | — |
| 2019-07-26 | $4.26 | $5.65 | 1,707,100 | — | — |
| 2019-07-25 | $4.27 | $5.66 | 3,916,900 | — | — |
| 2019-07-24 | $4.44 | $5.89 | 2,739,100 | — | — |
| 2019-07-23 | $4.56 | $6.05 | 2,588,600 | — | — |
| 2019-07-22 | $4.69 | $6.22 | 3,289,500 | — | — |
| 2019-07-19 | $4.83 | $6.40 | 2,655,200 | — | — |
| 2019-07-18 | $4.80 | $6.36 | 2,205,400 | — | — |
| 2019-07-17 | $4.76 | $6.31 | 2,200,100 | — | — |
| 2019-07-16 | $4.80 | $6.36 | 3,734,500 | — | — |
| 2019-07-15 | $4.83 | $6.40 | 2,946,700 | — | — |
| 2019-07-12 | $4.69 | $6.22 | 1,632,500 | — | — |
| 2019-07-11 | $4.56 | $6.05 | 2,305,800 | — | — |
| 2019-07-10 | $4.84 | $6.42 | 1,998,900 | — | — |
| 2019-07-09 | $4.59 | $6.09 | 1,511,400 | — | — |
| 2019-07-08 | $4.56 | $6.05 | 2,121,500 | — | — |
| 2019-07-05 | $4.57 | $6.06 | 1,552,900 | — | — |
| 2019-07-03 | $4.46 | $5.91 | 1,371,400 | — | — |
| 2019-07-02 | $4.52 | $5.99 | 4,143,300 | — | — |
| 2019-07-01 | $4.95 | $6.56 | 2,886,900 | — | — |
| 2019-06-28 | $4.96 | $6.58 | 3,030,800 | — | — |
| 2019-06-27 | $4.76 | $6.31 | 1,602,000 | — | — |
| 2019-06-26 | $4.70 | $6.23 | 2,191,600 | — | — |
| 2019-06-25 | $4.51 | $5.98 | 2,078,900 | — | — |
| 2019-06-24 | $4.53 | $6.01 | 1,964,800 | — | — |
| 2019-06-21 | $4.75 | $6.30 | 3,525,700 | — | — |
| 2019-06-20 | $4.76 | $6.31 | 2,845,700 | — | — |
| 2019-06-19 | $4.60 | $6.10 | 1,840,000 | — | — |
| 2019-06-18 | $4.66 | $6.18 | 2,490,500 | — | — |
| 2019-06-17 | $4.41 | $5.85 | 2,276,000 | — | — |
| 2019-06-14 | $4.40 | $5.83 | 2,051,800 | — | — |
| 2019-06-13 | $4.53 | $6.01 | 2,934,400 | — | — |
| 2019-06-12 | $4.12 | $5.46 | 1,999,000 | — | — |
| 2019-06-11 | $4.40 | $5.83 | 1,678,600 | — | — |
| 2019-06-10 | $4.33 | $5.74 | 1,558,300 | — | — |
| 2019-06-07 | $4.33 | $5.74 | 2,315,400 | — | — |
| 2019-06-06 | $4.30 | $5.70 | 1,437,200 | — | — |
| 2019-06-05 | $4.18 | $5.54 | 2,584,100 | — | — |
| 2019-06-04 | $4.51 | $5.98 | 2,294,100 | — | — |
| 2019-06-03 | $4.28 | $5.68 | 2,100,200 | — | — |
| 2019-05-31 | $4.20 | $5.57 | 1,924,800 | — | — |
| 2019-05-30 | $4.28 | $5.68 | 2,096,700 | — | — |
| 2019-05-29 | $4.42 | $5.86 | 1,865,200 | — | — |
| 2019-05-28 | $4.35 | $5.77 | 1,956,600 | — | — |
| 2019-05-24 | $4.39 | $5.82 | 2,183,300 | — | — |
| 2019-05-23 | $4.33 | $5.74 | 3,273,500 | — | — |
| 2019-05-22 | $4.59 | $6.09 | 2,601,800 | — | — |
| 2019-05-21 | $4.96 | $6.58 | 1,534,200 | — | — |
| 2019-05-20 | $4.82 | $6.39 | 1,740,400 | — | — |
| 2019-05-17 | $4.91 | $6.51 | 1,895,900 | — | — |
| 2019-05-16 | $5.04 | $6.68 | 1,970,300 | — | — |
| 2019-05-15 | $4.89 | $6.48 | 4,451,100 | — | — |
| 2019-05-14 | $5.10 | $6.76 | 2,441,500 | — | — |
| 2019-05-13 | $4.82 | $6.39 | 2,711,500 | — | — |
| 2019-05-10 | $5.12 | $6.79 | 3,151,900 | — | — |
| 2019-05-09 | $5.18 | $6.87 | 2,805,300 | — | — |
| 2019-05-08 | $5.28 | $7.00 | 2,901,000 | — | — |
| 2019-05-07 | $5.10 | $6.76 | 3,061,800 | — | — |
| 2019-05-06 | $5.29 | $7.01 | 4,441,500 | — | — |
| 2019-05-03 | $5.22 | $6.92 | 3,248,500 | — | — |
| 2019-05-02 | $5.30 | $7.03 | 4,581,200 | — | — |
| 2019-05-01 | $6.04 | $8.01 | 3,109,300 | — | — |
| 2019-04-30 | $6.38 | $8.46 | 2,477,600 | — | — |
| 2019-04-29 | $6.35 | $8.42 | 2,222,800 | — | — |
| 2019-04-26 | $6.34 | $8.41 | 2,305,900 | — | — |
| 2019-04-25 | $6.61 | $8.76 | 1,847,600 | — | — |
| 2019-04-24 | $6.74 | $8.94 | 2,471,700 | — | — |
| 2019-04-23 | $6.90 | $9.15 | 1,941,800 | — | — |
| 2019-04-22 | $6.82 | $9.04 | 1,927,100 | — | — |
| 2019-04-18 | $6.45 | $8.55 | 1,917,700 | — | — |
| 2019-04-17 | $6.66 | $8.83 | 1,284,800 | — | — |
| 2019-04-16 | $6.77 | $8.98 | 1,400,800 | — | — |
| 2019-04-15 | $6.74 | $8.94 | 1,407,000 | — | — |
| 2019-04-12 | $6.72 | $8.91 | 2,107,800 | — | — |
| 2019-04-11 | $6.67 | $8.84 | 3,162,200 | — | — |
| 2019-04-10 | $6.86 | $9.10 | 2,843,200 | — | — |
| 2019-04-09 | $6.95 | $9.22 | 1,740,100 | — | — |
| 2019-04-08 | $7.04 | $9.33 | 2,156,100 | — | — |
| 2019-04-05 | $7.07 | $9.37 | 2,297,100 | — | — |
| 2019-04-04 | $6.87 | $9.11 | 2,291,600 | — | — |
| 2019-04-03 | $6.91 | $9.16 | 2,633,100 | — | — |
| 2019-04-02 | $6.99 | $9.27 | 2,510,800 | — | — |
| 2019-04-01 | $7.06 | $9.36 | 2,058,600 | — | — |
| 2019-03-29 | $6.90 | $9.15 | 2,673,200 | — | — |
| 2019-03-28 | $6.93 | $9.19 | 2,535,800 | — | — |
| 2019-03-27 | $6.83 | $9.06 | 2,586,100 | — | — |
| 2019-03-26 | $6.95 | $9.22 | 3,059,800 | — | — |
| 2019-03-25 | $6.75 | $8.95 | 2,059,300 | — | — |
| 2019-03-22 | $6.70 | $8.88 | 3,952,300 | — | — |
| 2019-03-21 | $7.04 | $9.33 | 4,725,100 | — | — |
| 2019-03-20 | $6.51 | $8.63 | 3,733,500 | — | — |
| 2019-03-19 | $6.36 | $8.43 | 2,993,300 | — | — |
| 2019-03-18 | $6.49 | $8.61 | 2,935,500 | — | — |
| 2019-03-15 | $6.07 | $8.05 | 8,943,400 | — | — |
| 2019-03-14 | $6.07 | $8.05 | 3,544,400 | — | — |
| 2019-03-13 | $5.81 | $7.70 | 2,900,000 | — | — |
| 2019-03-12 | $5.63 | $7.47 | 3,951,200 | — | — |
| 2019-03-11 | $5.24 | $6.95 | 3,002,800 | — | — |
| 2019-03-08 | $5.12 | $6.79 | 3,583,800 | — | — |
| 2019-03-07 | $4.94 | $6.55 | 2,238,200 | — | — |
| 2019-03-06 | $4.99 | $6.62 | 3,760,300 | — | — |
| 2019-03-05 | $5.40 | $7.16 | 2,525,600 | — | — |
| 2019-03-04 | $5.41 | $7.17 | 3,010,700 | — | — |
| 2019-03-01 | $5.52 | $7.32 | 4,112,400 | — | — |
| 2019-02-28 | $5.21 | $6.91 | 4,291,200 | — | — |
| 2019-02-27 | $5.04 | $6.68 | 2,415,800 | — | — |
| 2019-02-26 | $4.90 | $6.50 | 2,058,600 | — | — |
| 2019-02-25 | $5.03 | $6.67 | 2,349,100 | — | — |
| 2019-02-22 | $5.17 | $6.86 | 2,054,100 | — | — |
| 2019-02-21 | $5.11 | $6.78 | 2,744,300 | — | — |
| 2019-02-20 | $5.12 | $6.79 | 1,723,300 | — | — |
| 2019-02-19 | $5.14 | $6.82 | 2,287,400 | — | — |
| 2019-02-15 | $5.22 | $6.92 | 1,625,400 | — | — |
| 2019-02-14 | $5.03 | $6.67 | 2,173,100 | — | — |
| 2019-02-13 | $4.92 | $6.52 | 2,090,400 | — | — |
| 2019-02-12 | $4.75 | $6.30 | 2,295,000 | — | — |
| 2019-02-11 | $4.61 | $6.11 | 1,780,500 | — | — |
| 2019-02-08 | $4.57 | $6.06 | 2,529,600 | — | — |
| 2019-02-07 | $4.68 | $6.21 | 2,620,300 | — | — |
| 2019-02-06 | $5.00 | $6.63 | 1,129,300 | — | — |
| 2019-02-05 | $5.03 | $6.67 | 1,460,300 | — | — |
| 2019-02-04 | $5.11 | $6.78 | 1,829,500 | — | — |
| 2019-02-01 | $5.06 | $6.71 | 1,961,800 | — | — |
| 2019-01-31 | $5.04 | $6.68 | 2,417,600 | — | — |
| 2019-01-30 | $5.16 | $6.84 | 2,438,700 | — | — |
| 2019-01-29 | $5.02 | $6.66 | 1,734,100 | — | — |
| 2019-01-28 | $4.84 | $6.42 | 3,177,900 | — | — |
| 2019-01-25 | $5.37 | $7.12 | 1,511,700 | — | — |
| 2019-01-24 | $5.34 | $7.08 | 1,459,300 | — | — |
| 2019-01-23 | $5.26 | $6.97 | 1,792,000 | — | — |
| 2019-01-22 | $5.29 | $7.01 | 2,307,000 | — | — |
| 2019-01-18 | $5.61 | $7.44 | 2,483,500 | — | — |
| 2019-01-17 | $5.52 | $7.32 | 1,750,800 | — | — |
| 2019-01-16 | $5.46 | $7.24 | 1,519,700 | — | — |
| 2019-01-15 | $5.48 | $7.27 | 2,066,400 | — | — |
| 2019-01-14 | $5.31 | $7.04 | 2,403,900 | — | — |
| 2019-01-11 | $5.27 | $6.99 | 2,012,000 | — | — |
| 2019-01-10 | $5.45 | $7.23 | 1,869,200 | — | — |
| 2019-01-09 | $5.46 | $7.24 | 2,839,200 | — | — |
| 2019-01-08 | $5.24 | $6.95 | 3,330,200 | — | — |
| 2019-01-07 | $5.18 | $6.87 | 4,868,900 | — | — |
| 2019-01-04 | $4.93 | $6.54 | 3,171,300 | — | — |
| 2019-01-03 | $4.40 | $5.83 | 2,237,300 | — | — |
| 2019-01-02 | $4.46 | $5.91 | 2,433,200 | — | — |