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
- 1992-02-11 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 | $5.92 | $6.13 | 5,188 | — | — |
| 2019-12-30 | $5.28 | $5.47 | 300 | — | — |
| 2019-12-27 | $4.80 | $4.97 | 4,588 | — | — |
| 2019-12-26 | $4.96 | $5.14 | 75 | — | — |
| 2019-12-24 | $4.64 | $4.81 | 1,106 | — | — |
| 2019-12-23 | $4.32 | $4.48 | 7,500 | — | — |
| 2019-12-20 | $5.28 | $5.47 | 1,256 | — | — |
| 2019-12-19 | $4.64 | $4.81 | 1,306 | — | — |
| 2019-12-18 | $5.28 | $5.47 | 63 | — | — |
| 2019-12-17 | $5.28 | $5.47 | 2,106 | — | — |
| 2019-12-16 | $5.12 | $5.31 | 4,506 | — | — |
| 2019-12-13 | $5.28 | $5.47 | 1,706 | — | — |
| 2019-12-12 | $5.28 | $5.47 | 1,713 | — | — |
| 2019-12-11 | $5.28 | $5.47 | 1,656 | — | — |
| 2019-12-10 | $5.28 | $5.47 | 888 | — | — |
| 2019-12-09 | $5.28 | $5.47 | 3,125 | — | — |
| 2019-12-06 | $4.64 | $4.81 | 2,688 | — | — |
| 2019-12-05 | $5.44 | $5.64 | 1,256 | — | — |
| 2019-12-04 | $4.80 | $4.97 | 2,213 | — | — |
| 2019-12-03 | $5.12 | $5.31 | 1,438 | — | — |
| 2019-12-02 | $5.12 | $5.31 | 2,775 | — | — |
| 2019-11-29 | $5.12 | $5.31 | 175 | — | — |
| 2019-11-27 | $5.44 | $5.64 | 3,756 | — | — |
| 2019-11-26 | $4.48 | $4.64 | 44 | — | — |
| 2019-11-25 | $4.80 | $4.97 | 7,938 | — | — |
| 2019-11-22 | $5.44 | $5.64 | 5,988 | — | — |
| 2019-11-21 | $5.28 | $5.47 | 2,875 | — | — |
| 2019-11-20 | $4.96 | $5.14 | 3,663 | — | — |
| 2019-11-19 | $4.48 | $4.64 | 1,931 | — | — |
| 2019-11-18 | $4.32 | $4.48 | 188 | — | — |
| 2019-11-15 | $4.32 | $4.48 | 1,438 | — | — |
| 2019-11-14 | $5.12 | $5.31 | 7,550 | — | — |
| 2019-11-13 | $4.00 | $4.14 | 56 | — | — |
| 2019-11-12 | $4.48 | $4.64 | 206 | — | — |
| 2019-11-11 | $4.48 | $4.64 | 900 | — | — |
| 2019-11-08 | $4.48 | $4.64 | 1,313 | — | — |
| 2019-11-07 | $4.48 | $4.64 | 1,369 | — | — |
| 2019-11-06 | $4.16 | $4.31 | 63 | — | — |
| 2019-11-05 | $4.48 | $4.64 | 2,000 | — | — |
| 2019-11-04 | $4.32 | $4.48 | 200 | — | — |
| 2019-11-01 | $4.32 | $4.48 | 1,544 | — | — |
| 2019-10-31 | $4.32 | $4.48 | 800 | — | — |
| 2019-10-30 | $4.00 | $4.14 | 494 | — | — |
| 2019-10-29 | $4.00 | $4.14 | 2,294 | — | — |
| 2019-10-28 | $4.32 | $4.48 | 688 | — | — |
| 2019-10-25 | $4.32 | $4.48 | 619 | — | — |
| 2019-10-24 | $4.00 | $4.14 | 644 | — | — |
| 2019-10-23 | $4.32 | $4.48 | 813 | — | — |
| 2019-10-22 | $4.32 | $4.48 | 75 | — | — |
| 2019-10-21 | $4.32 | $4.48 | 475 | — | — |
| 2019-10-18 | $4.16 | $4.31 | 0 | — | — |
| 2019-10-17 | $4.16 | $4.31 | 13 | — | — |
| 2019-10-16 | $4.16 | $4.31 | 644 | — | — |
| 2019-10-15 | $4.00 | $4.14 | 488 | — | — |
| 2019-10-14 | $4.00 | $4.14 | 988 | — | — |
| 2019-10-11 | $4.16 | $4.31 | 0 | — | — |
| 2019-10-10 | $4.16 | $4.31 | 669 | — | — |
| 2019-10-09 | $4.16 | $4.31 | 344 | — | — |
| 2019-10-08 | $4.16 | $4.31 | 256 | — | — |
| 2019-10-07 | $3.84 | $3.98 | 675 | — | — |
| 2019-10-04 | $3.84 | $3.98 | 200 | — | — |
| 2019-10-03 | $4.16 | $4.31 | 369 | — | — |
| 2019-10-02 | $3.84 | $3.98 | 6,669 | — | — |
| 2019-10-01 | $4.16 | $4.31 | 325 | — | — |
| 2019-09-30 | $4.32 | $4.48 | 1,263 | — | — |
| 2019-09-27 | $4.32 | $4.48 | 1,300 | — | — |
| 2019-09-26 | $4.00 | $4.14 | 1,469 | — | — |
| 2019-09-25 | $4.32 | $4.48 | 2,038 | — | — |
| 2019-09-24 | $4.32 | $4.48 | 719 | — | — |
| 2019-09-23 | $4.16 | $4.31 | 113 | — | — |
| 2019-09-20 | $4.16 | $4.31 | 1,463 | — | — |
| 2019-09-19 | $4.00 | $4.14 | 363 | — | — |
| 2019-09-18 | $4.48 | $4.64 | 163 | — | — |
| 2019-09-17 | $4.32 | $4.48 | 15,256 | — | — |
| 2019-09-16 | $4.32 | $4.48 | 1,275 | — | — |
| 2019-09-13 | $4.32 | $4.48 | 1,656 | — | — |
| 2019-09-12 | $4.32 | $4.48 | 1,756 | — | — |
| 2019-09-11 | $4.48 | $4.64 | 538 | — | — |
| 2019-09-10 | $4.16 | $4.31 | 1,313 | — | — |
| 2019-09-09 | $4.48 | $4.64 | 250 | — | — |
| 2019-09-06 | $4.32 | $4.48 | 1,669 | — | — |
| 2019-09-05 | $4.16 | $4.31 | 3,119 | — | — |
| 2019-09-04 | $4.64 | $4.81 | 1,244 | — | — |
| 2019-09-03 | $4.00 | $4.14 | 0 | — | — |
| 2019-08-30 | $4.00 | $4.14 | 1,919 | — | — |
| 2019-08-29 | $4.48 | $4.64 | 1,925 | — | — |
| 2019-08-28 | $4.64 | $4.81 | 556 | — | — |
| 2019-08-27 | $4.48 | $4.64 | 231 | — | — |
| 2019-08-26 | $4.48 | $4.64 | 1,244 | — | — |
| 2019-08-23 | $4.48 | $4.64 | 519 | — | — |
| 2019-08-22 | $4.32 | $4.48 | 1,806 | — | — |
| 2019-08-21 | $4.32 | $4.48 | 731 | — | — |
| 2019-08-20 | $4.48 | $4.64 | 381 | — | — |
| 2019-08-19 | $4.48 | $4.64 | 13 | — | — |
| 2019-08-16 | $4.32 | $4.48 | 0 | — | — |
| 2019-08-15 | $4.32 | $4.48 | 150 | — | — |
| 2019-08-14 | $4.64 | $4.81 | 906 | — | — |
| 2019-08-13 | $4.32 | $4.48 | 706 | — | — |
| 2019-08-12 | $3.20 | $3.32 | 15,006 | — | — |
| 2019-08-09 | $4.48 | $4.64 | 3,100 | — | — |
| 2019-08-08 | $4.96 | $5.14 | 31 | — | — |
| 2019-08-07 | $4.64 | $4.81 | 888 | — | — |
| 2019-08-06 | $4.80 | $4.97 | 1,688 | — | — |
| 2019-08-05 | $5.28 | $5.47 | 38 | — | — |
| 2019-08-02 | $4.80 | $4.97 | 3,506 | — | — |
| 2019-08-01 | $4.96 | $5.14 | 200 | — | — |
| 2019-07-31 | $5.44 | $5.64 | 13 | — | — |
| 2019-07-30 | $5.28 | $5.47 | 138 | — | — |
| 2019-07-29 | $4.80 | $4.97 | 3,594 | — | — |
| 2019-07-26 | $5.28 | $5.47 | 381 | — | — |
| 2019-07-25 | $5.12 | $5.31 | 419 | — | — |
| 2019-07-24 | $4.96 | $5.14 | 1,094 | — | — |
| 2019-07-23 | $5.44 | $5.64 | 3,431 | — | — |
| 2019-07-22 | $5.44 | $5.64 | 244 | — | — |
| 2019-07-19 | $5.44 | $5.64 | 3,100 | — | — |
| 2019-07-18 | $4.64 | $4.81 | 1,638 | — | — |
| 2019-07-17 | $5.44 | $5.64 | 1,875 | — | — |
| 2019-07-16 | $5.44 | $5.64 | 775 | — | — |
| 2019-07-15 | $5.60 | $5.80 | 1,569 | — | — |
| 2019-07-12 | $5.12 | $5.31 | 369 | — | — |
| 2019-07-11 | $5.12 | $5.31 | 100 | — | — |
| 2019-07-10 | $4.96 | $5.14 | 263 | — | — |
| 2019-07-09 | $5.28 | $5.47 | 1,463 | — | — |
| 2019-07-08 | $5.44 | $5.64 | 0 | — | — |
| 2019-07-05 | $5.44 | $5.64 | 200 | — | — |
| 2019-07-03 | $5.44 | $5.64 | 1,394 | — | — |
| 2019-07-02 | $5.28 | $5.47 | 1,038 | — | — |
| 2019-07-01 | $5.28 | $5.47 | 400 | — | — |
| 2019-06-28 | $4.80 | $4.97 | 2,163 | — | — |
| 2019-06-27 | $5.12 | $5.31 | 9,744 | — | — |
| 2019-06-26 | $4.64 | $4.81 | 2,300 | — | — |
| 2019-06-25 | $4.32 | $4.48 | 6,681 | — | — |
| 2019-06-24 | $4.48 | $4.64 | 2,569 | — | — |
| 2019-06-21 | $4.16 | $4.31 | 7,506 | — | — |
| 2019-06-20 | $4.16 | $4.31 | 3,244 | — | — |
| 2019-06-19 | $4.16 | $4.31 | 763 | — | — |
| 2019-06-18 | $4.48 | $4.64 | 2,856 | — | — |
| 2019-06-17 | $4.16 | $4.31 | 563 | — | — |
| 2019-06-14 | $4.00 | $4.14 | 3,681 | — | — |
| 2019-06-13 | $4.16 | $4.31 | 2,263 | — | — |
| 2019-06-12 | $4.00 | $4.14 | 744 | — | — |
| 2019-06-11 | $4.00 | $4.14 | 150 | — | — |
| 2019-06-10 | $4.16 | $4.31 | 88 | — | — |
| 2019-06-07 | $5.28 | $5.47 | 188 | — | — |
| 2019-06-06 | $4.16 | $4.31 | 1,994 | — | — |
| 2019-06-05 | $4.00 | $4.14 | 3,681 | — | — |
| 2019-06-04 | $4.16 | $4.31 | 1,850 | — | — |
| 2019-06-03 | $4.64 | $4.81 | 256 | — | — |
| 2019-05-31 | $4.80 | $4.97 | 9,125 | — | — |
| 2019-05-30 | $5.12 | $5.31 | 1,044 | — | — |
| 2019-05-29 | $4.80 | $4.97 | 23,819 | — | — |
| 2019-05-28 | $4.64 | $4.81 | 2,213 | — | — |
| 2019-05-24 | $4.48 | $4.64 | 413 | — | — |
| 2019-05-23 | $4.48 | $4.64 | 4,238 | — | — |
| 2019-05-22 | $4.48 | $4.64 | 438 | — | — |
| 2019-05-21 | $4.64 | $4.81 | 6 | — | — |
| 2019-05-20 | $4.64 | $4.81 | 1,175 | — | — |
| 2019-05-17 | $4.80 | $4.97 | 12,563 | — | — |
| 2019-05-16 | $4.96 | $5.14 | 19 | — | — |
| 2019-05-15 | $5.12 | $5.31 | 0 | — | — |
| 2019-05-14 | $5.12 | $5.31 | 1,325 | — | — |
| 2019-05-13 | $5.12 | $5.31 | 4,231 | — | — |
| 2019-05-10 | $5.12 | $5.31 | 1,594 | — | — |
| 2019-05-09 | $5.28 | $5.47 | 113 | — | — |
| 2019-05-08 | $5.44 | $5.64 | 381 | — | — |
| 2019-05-07 | $4.48 | $4.64 | 213 | — | — |
| 2019-05-06 | $4.48 | $4.64 | 3,956 | — | — |
| 2019-05-03 | $4.80 | $4.97 | 863 | — | — |
| 2019-05-02 | $4.64 | $4.81 | 13 | — | — |
| 2019-05-01 | $4.96 | $5.14 | 256 | — | — |
| 2019-04-30 | $4.64 | $4.81 | 363 | — | — |
| 2019-04-29 | $4.96 | $5.14 | 788 | — | — |
| 2019-04-26 | $4.96 | $5.14 | 588 | — | — |
| 2019-04-25 | $4.80 | $4.97 | 781 | — | — |
| 2019-04-24 | $4.80 | $4.97 | 1,225 | — | — |
| 2019-04-23 | $4.64 | $4.81 | 1,313 | — | — |
| 2019-04-22 | $4.80 | $4.97 | 1,094 | — | — |
| 2019-04-18 | $5.12 | $5.31 | 2,588 | — | — |
| 2019-04-17 | $5.12 | $5.31 | 1,863 | — | — |
| 2019-04-16 | $5.28 | $5.47 | 63 | — | — |
| 2019-04-15 | $4.80 | $4.97 | 2,663 | — | — |
| 2019-04-12 | $5.60 | $5.80 | 813 | — | — |
| 2019-04-11 | $4.96 | $5.14 | 231 | — | — |
| 2019-04-10 | $5.28 | $5.47 | 1,200 | — | — |
| 2019-04-09 | $5.60 | $5.80 | 488 | — | — |
| 2019-04-08 | $5.44 | $5.64 | 100 | — | — |
| 2019-04-05 | $5.28 | $5.47 | 2,875 | — | — |
| 2019-04-04 | $4.80 | $4.97 | 1,306 | — | — |
| 2019-04-03 | $5.12 | $5.31 | 531 | — | — |
| 2019-04-02 | $4.96 | $5.14 | 106 | — | — |
| 2019-04-01 | $5.12 | $5.31 | 1,619 | — | — |
| 2019-03-29 | $5.12 | $5.31 | 13 | — | — |
| 2019-03-28 | $5.12 | $5.31 | 100 | — | — |
| 2019-03-27 | $5.44 | $5.64 | 19 | — | — |
| 2019-03-26 | $5.12 | $5.31 | 31 | — | — |
| 2019-03-25 | $5.60 | $5.80 | 1,594 | — | — |
| 2019-03-22 | $5.44 | $5.64 | 13 | — | — |
| 2019-03-21 | $5.44 | $5.64 | 1,069 | — | — |
| 2019-03-20 | $5.44 | $5.64 | 950 | — | — |
| 2019-03-19 | $4.96 | $5.14 | 50 | — | — |
| 2019-03-18 | $4.96 | $5.14 | 81 | — | — |
| 2019-03-15 | $5.12 | $5.31 | 281 | — | — |
| 2019-03-14 | $5.92 | $6.13 | 0 | — | — |
| 2019-03-13 | $5.92 | $6.13 | 544 | — | — |
| 2019-03-12 | $5.44 | $5.64 | 81 | — | — |
| 2019-03-11 | $5.92 | $6.13 | 3,344 | — | — |
| 2019-03-08 | $5.44 | $5.64 | 175 | — | — |
| 2019-03-07 | $5.44 | $5.64 | 1,263 | — | — |
| 2019-03-06 | $4.80 | $4.97 | 1,363 | — | — |
| 2019-03-05 | $4.96 | $5.14 | 119 | — | — |
| 2019-03-04 | $4.96 | $5.14 | 200 | — | — |
| 2019-03-01 | $5.60 | $5.80 | 6 | — | — |
| 2019-02-28 | $5.60 | $5.80 | 31 | — | — |
| 2019-02-27 | $4.96 | $5.14 | 1,350 | — | — |
| 2019-02-26 | $4.96 | $5.14 | 5,475 | — | — |
| 2019-02-25 | $5.60 | $5.80 | 888 | — | — |
| 2019-02-22 | $5.76 | $5.97 | 850 | — | — |
| 2019-02-21 | $6.08 | $6.30 | 119 | — | — |
| 2019-02-20 | $5.60 | $5.80 | 538 | — | — |
| 2019-02-19 | $5.60 | $5.80 | 619 | — | — |
| 2019-02-15 | $6.40 | $6.63 | 331 | — | — |
| 2019-02-14 | $5.60 | $5.80 | 1,256 | — | — |
| 2019-02-13 | $5.92 | $6.13 | 1,213 | — | — |
| 2019-02-12 | $5.76 | $5.97 | 813 | — | — |
| 2019-02-11 | $6.08 | $6.30 | 2,019 | — | — |
| 2019-02-08 | $6.24 | $6.47 | 13 | — | — |
| 2019-02-07 | $5.76 | $5.97 | 4,100 | — | — |
| 2019-02-06 | $5.60 | $5.80 | 11,388 | — | — |
| 2019-02-05 | $4.96 | $5.14 | 469 | — | — |
| 2019-02-04 | $4.96 | $5.14 | 244 | — | — |
| 2019-02-01 | $4.80 | $4.97 | 606 | — | — |
| 2019-01-31 | $4.96 | $5.14 | 525 | — | — |
| 2019-01-30 | $4.96 | $5.14 | 419 | — | — |
| 2019-01-29 | $4.96 | $5.14 | 94 | — | — |
| 2019-01-28 | $4.64 | $4.81 | 150 | — | — |
| 2019-01-25 | $4.64 | $4.81 | 3,675 | — | — |
| 2019-01-24 | $4.64 | $4.81 | 956 | — | — |
| 2019-01-23 | $4.80 | $4.97 | 1,700 | — | — |
| 2019-01-22 | $4.48 | $4.64 | 63 | — | — |
| 2019-01-18 | $4.64 | $4.81 | 88 | — | — |
| 2019-01-17 | $4.80 | $4.97 | 656 | — | — |
| 2019-01-16 | $4.48 | $4.64 | 450 | — | — |
| 2019-01-15 | $4.32 | $4.48 | 669 | — | — |
| 2019-01-14 | $4.32 | $4.48 | 4,113 | — | — |
| 2019-01-11 | $4.48 | $4.64 | 31 | — | — |
| 2019-01-10 | $4.96 | $5.14 | 263 | — | — |
| 2019-01-09 | $4.32 | $4.48 | 394 | — | — |
| 2019-01-08 | $4.48 | $4.64 | 1,356 | — | — |
| 2019-01-07 | $4.80 | $4.97 | 906 | — | — |
| 2019-01-04 | $4.80 | $4.97 | 3,931 | — | — |
| 2019-01-03 | $4.16 | $4.31 | 125 | — | — |
| 2019-01-02 | $4.32 | $4.48 | 2,106 | — | — |