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
- 1985-01-30 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 | $4.20 | $8.34 | 9,300 | — | — |
| 2019-12-30 | $4.22 | $8.38 | 7,400 | — | — |
| 2019-12-27 | $4.24 | $8.42 | 11,300 | — | — |
| 2019-12-26 | $4.29 | $8.52 | 3,300 | — | — |
| 2019-12-24 | $4.24 | $8.42 | 600 | — | — |
| 2019-12-23 | $4.25 | $8.44 | 3,100 | — | — |
| 2019-12-20 | $4.29 | $8.52 | 20,800 | — | — |
| 2019-12-19 | $4.26 | $8.46 | 14,100 | — | — |
| 2019-12-18 | $4.30 | $8.54 | 4,300 | — | — |
| 2019-12-17 | $4.22 | $8.38 | 8,000 | — | — |
| 2019-12-16 | $4.24 | $8.42 | 10,000 | — | — |
| 2019-12-13 | $4.25 | $8.44 | 19,800 | — | — |
| 2019-12-12 | $4.20 | $8.34 | 35,500 | — | — |
| 2019-12-11 | $4.17 | $8.28 | 5,700 | — | — |
| 2019-12-10 | $4.16 | $8.26 | 6,500 | — | — |
| 2019-12-09 | $4.15 | $8.24 | 6,800 | — | — |
| 2019-12-06 | $4.15 | $8.24 | 7,800 | — | — |
| 2019-12-05 | $4.18 | $8.30 | 3,900 | — | — |
| 2019-12-04 | $4.17 | $8.28 | 6,900 | — | — |
| 2019-12-03 | $4.16 | $8.26 | 5,700 | — | — |
| 2019-12-02 | $4.19 | $8.32 | 400 | — | — |
| 2019-11-29 | $4.19 | $8.32 | 1,600 | — | — |
| 2019-11-27 | $4.15 | $8.24 | 7,500 | — | — |
| 2019-11-26 | $4.16 | $8.26 | 24,500 | — | — |
| 2019-11-25 | $4.18 | $8.30 | 3,300 | — | — |
| 2019-11-22 | $4.15 | $8.24 | 1,600 | — | — |
| 2019-11-21 | $4.13 | $8.20 | 26,000 | — | — |
| 2019-11-20 | $4.11 | $8.16 | 21,200 | — | — |
| 2019-11-19 | $4.15 | $8.24 | 15,200 | — | — |
| 2019-11-18 | $4.14 | $8.22 | 14,300 | — | — |
| 2019-11-15 | $4.16 | $8.26 | 5,000 | — | — |
| 2019-11-14 | $4.17 | $8.28 | 3,400 | — | — |
| 2019-11-13 | $4.17 | $8.28 | 11,500 | — | — |
| 2019-11-12 | $4.17 | $8.28 | 3,800 | — | — |
| 2019-11-11 | $4.19 | $8.32 | 1,800 | — | — |
| 2019-11-08 | $4.16 | $8.26 | 1,300 | — | — |
| 2019-11-07 | $4.18 | $8.30 | 4,100 | — | — |
| 2019-11-06 | $4.19 | $8.32 | 2,300 | — | — |
| 2019-11-05 | $4.20 | $8.34 | 9,200 | — | — |
| 2019-11-04 | $4.17 | $8.28 | 2,700 | — | — |
| 2019-11-01 | $4.17 | $8.28 | 1,900 | — | — |
| 2019-10-31 | $4.16 | $8.21 | 11,600 | — | — |
| 2019-10-30 | $4.18 | $8.25 | 19,100 | — | — |
| 2019-10-29 | $4.13 | $8.15 | 3,100 | — | — |
| 2019-10-28 | $4.13 | $8.15 | 14,600 | — | — |
| 2019-10-25 | $4.19 | $8.27 | 4,800 | — | — |
| 2019-10-24 | $4.14 | $8.17 | 4,400 | — | — |
| 2019-10-23 | $4.17 | $8.23 | 3,100 | — | — |
| 2019-10-22 | $4.14 | $8.17 | 9,200 | — | — |
| 2019-10-21 | $4.12 | $8.13 | 21,700 | — | — |
| 2019-10-18 | $4.14 | $8.17 | 5,500 | — | — |
| 2019-10-17 | $4.12 | $8.13 | 22,600 | — | — |
| 2019-10-16 | $4.15 | $8.19 | 9,700 | — | — |
| 2019-10-15 | $4.16 | $8.21 | 27,200 | — | — |
| 2019-10-14 | $4.17 | $8.23 | 600 | — | — |
| 2019-10-11 | $4.15 | $8.19 | 5,300 | — | — |
| 2019-10-10 | $4.12 | $8.13 | 1,200 | — | — |
| 2019-10-09 | $4.12 | $8.13 | 600 | — | — |
| 2019-10-08 | $4.15 | $8.19 | 2,200 | — | — |
| 2019-10-07 | $4.12 | $8.13 | 1,900 | — | — |
| 2019-10-04 | $4.15 | $8.19 | 19,500 | — | — |
| 2019-10-03 | $4.12 | $8.13 | 7,900 | — | — |
| 2019-10-02 | $4.12 | $8.13 | 6,600 | — | — |
| 2019-10-01 | $4.15 | $8.19 | 2,500 | — | — |
| 2019-09-30 | $4.14 | $8.17 | 43,000 | — | — |
| 2019-09-27 | $4.12 | $8.13 | 8,800 | — | — |
| 2019-09-26 | $4.15 | $8.19 | 3,500 | — | — |
| 2019-09-25 | $4.16 | $8.21 | 5,900 | — | — |
| 2019-09-24 | $4.17 | $8.23 | 13,700 | — | — |
| 2019-09-23 | $4.15 | $8.19 | 8,600 | — | — |
| 2019-09-20 | $4.20 | $8.29 | 14,100 | — | — |
| 2019-09-19 | $4.12 | $8.13 | 12,500 | — | — |
| 2019-09-18 | $4.11 | $8.11 | 3,200 | — | — |
| 2019-09-17 | $4.12 | $8.13 | 21,900 | — | — |
| 2019-09-16 | $4.16 | $8.21 | 2,300 | — | — |
| 2019-09-13 | $4.18 | $8.25 | 7,000 | — | — |
| 2019-09-12 | $4.19 | $8.27 | 8,700 | — | — |
| 2019-09-11 | $4.20 | $8.29 | 5,400 | — | — |
| 2019-09-10 | $4.17 | $8.23 | 7,800 | — | — |
| 2019-09-09 | $4.17 | $8.23 | 11,700 | — | — |
| 2019-09-06 | $4.12 | $8.13 | 29,100 | — | — |
| 2019-09-05 | $4.24 | $8.37 | 600 | — | — |
| 2019-09-04 | $4.15 | $8.19 | 1,400 | — | — |
| 2019-09-03 | $4.18 | $8.25 | 5,800 | — | — |
| 2019-08-30 | $4.15 | $8.19 | 20,900 | — | — |
| 2019-08-29 | $4.19 | $8.27 | 10,900 | — | — |
| 2019-08-28 | $4.20 | $8.29 | 7,800 | — | — |
| 2019-08-27 | $4.20 | $8.29 | 47,100 | — | — |
| 2019-08-26 | $4.20 | $8.29 | 14,900 | — | — |
| 2019-08-23 | $4.12 | $8.13 | 9,400 | — | — |
| 2019-08-22 | $4.17 | $8.23 | 3,100 | — | — |
| 2019-08-21 | $4.15 | $8.19 | 5,500 | — | — |
| 2019-08-20 | $4.14 | $8.17 | 15,400 | — | — |
| 2019-08-19 | $4.20 | $8.29 | 68,700 | — | — |
| 2019-08-16 | $4.16 | $8.21 | 2,800 | — | — |
| 2019-08-15 | $4.14 | $8.17 | 13,900 | — | — |
| 2019-08-14 | $4.14 | $8.17 | 27,900 | — | — |
| 2019-08-13 | $4.14 | $8.17 | 59,900 | — | — |
| 2019-08-12 | $4.11 | $8.11 | 9,900 | — | — |
| 2019-08-09 | $4.18 | $8.25 | 5,500 | — | — |
| 2019-08-08 | $4.10 | $8.09 | 5,600 | — | — |
| 2019-08-07 | $4.12 | $8.13 | 4,600 | — | — |
| 2019-08-06 | $4.15 | $8.19 | 24,400 | — | — |
| 2019-08-05 | $4.10 | $8.09 | 2,000 | — | — |
| 2019-08-02 | $4.14 | $8.17 | 2,100 | — | — |
| 2019-08-01 | $4.10 | $8.04 | 11,500 | — | — |
| 2019-07-31 | $4.10 | $8.04 | 19,600 | — | — |
| 2019-07-30 | $4.16 | $8.16 | 28,800 | — | — |
| 2019-07-29 | $4.10 | $8.04 | 6,700 | — | — |
| 2019-07-26 | $4.10 | $8.04 | 5,900 | — | — |
| 2019-07-25 | $4.12 | $8.08 | 9,500 | — | — |
| 2019-07-24 | $4.13 | $8.10 | 5,100 | — | — |
| 2019-07-23 | $4.10 | $8.04 | 2,900 | — | — |
| 2019-07-22 | $4.11 | $8.06 | 2,400 | — | — |
| 2019-07-19 | $4.10 | $8.04 | 7,400 | — | — |
| 2019-07-18 | $4.12 | $8.08 | 400 | — | — |
| 2019-07-17 | $4.11 | $8.06 | 3,700 | — | — |
| 2019-07-16 | $4.13 | $8.10 | 6,000 | — | — |
| 2019-07-15 | $4.12 | $8.08 | 900 | — | — |
| 2019-07-12 | $4.08 | $8.01 | 7,000 | — | — |
| 2019-07-11 | $4.15 | $8.14 | 4,800 | — | — |
| 2019-07-10 | $4.14 | $8.12 | 8,000 | — | — |
| 2019-07-09 | $4.08 | $8.01 | 12,500 | — | — |
| 2019-07-08 | $4.11 | $8.06 | 2,600 | — | — |
| 2019-07-05 | $4.10 | $8.04 | 1,800 | — | — |
| 2019-07-03 | $4.11 | $8.06 | 600 | — | — |
| 2019-07-02 | $4.11 | $8.06 | 4,100 | — | — |
| 2019-07-01 | $4.10 | $8.04 | 9,100 | — | — |
| 2019-06-28 | $4.15 | $8.14 | 17,100 | — | — |
| 2019-06-27 | $4.10 | $8.04 | 3,800 | — | — |
| 2019-06-26 | $4.10 | $8.04 | 4,000 | — | — |
| 2019-06-25 | $4.07 | $7.99 | 6,600 | — | — |
| 2019-06-24 | $4.10 | $8.04 | 8,300 | — | — |
| 2019-06-21 | $4.15 | $8.14 | 23,100 | — | — |
| 2019-06-20 | $4.15 | $8.14 | 5,600 | — | — |
| 2019-06-19 | $4.19 | $8.22 | 6,900 | — | — |
| 2019-06-18 | $4.18 | $8.20 | 2,400 | — | — |
| 2019-06-17 | $4.16 | $8.16 | 1,300 | — | — |
| 2019-06-14 | $4.15 | $8.14 | 4,300 | — | — |
| 2019-06-13 | $4.18 | $8.20 | 1,200 | — | — |
| 2019-06-12 | $4.19 | $8.22 | 24,600 | — | — |
| 2019-06-11 | $4.22 | $8.28 | 3,900 | — | — |
| 2019-06-10 | $4.17 | $8.18 | 68,000 | — | — |
| 2019-06-07 | $4.18 | $8.20 | 2,600 | — | — |
| 2019-06-06 | $4.15 | $8.14 | 6,700 | — | — |
| 2019-06-05 | $4.19 | $8.22 | 5,500 | — | — |
| 2019-06-04 | $4.13 | $8.10 | 8,200 | — | — |
| 2019-06-03 | $4.30 | $8.44 | 22,600 | — | — |
| 2019-05-31 | $4.12 | $8.08 | 9,000 | — | — |
| 2019-05-30 | $4.20 | $8.24 | 9,500 | — | — |
| 2019-05-29 | $4.14 | $8.12 | 19,000 | — | — |
| 2019-05-28 | $4.20 | $8.24 | 1,200 | — | — |
| 2019-05-24 | $4.18 | $8.20 | 13,700 | — | — |
| 2019-05-23 | $4.17 | $8.18 | 5,800 | — | — |
| 2019-05-22 | $4.18 | $8.20 | 11,100 | — | — |
| 2019-05-21 | $4.20 | $8.24 | 11,500 | — | — |
| 2019-05-20 | $4.18 | $8.20 | 14,100 | — | — |
| 2019-05-17 | $4.23 | $8.30 | 8,800 | — | — |
| 2019-05-16 | $4.20 | $8.24 | 7,300 | — | — |
| 2019-05-15 | $4.20 | $8.24 | 11,600 | — | — |
| 2019-05-14 | $4.18 | $8.20 | 11,800 | — | — |
| 2019-05-13 | $4.17 | $8.18 | 32,100 | — | — |
| 2019-05-10 | $4.17 | $8.18 | 10,600 | — | — |
| 2019-05-09 | $4.16 | $8.16 | 13,400 | — | — |
| 2019-05-08 | $4.19 | $8.22 | 15,100 | — | — |
| 2019-05-07 | $4.19 | $8.22 | 15,100 | — | — |
| 2019-05-06 | $4.08 | $8.01 | 85,000 | — | — |
| 2019-05-03 | $4.19 | $8.22 | 21,300 | — | — |
| 2019-05-02 | $4.20 | $8.19 | 14,000 | — | — |
| 2019-05-01 | $4.13 | $8.06 | 13,300 | — | — |
| 2019-04-30 | $4.12 | $8.04 | 10,100 | — | — |
| 2019-04-29 | $4.13 | $8.06 | 30,800 | — | — |
| 2019-04-26 | $4.09 | $7.98 | 26,800 | — | — |
| 2019-04-25 | $4.08 | $7.96 | 28,500 | — | — |
| 2019-04-24 | $4.06 | $7.92 | 4,300 | — | — |
| 2019-04-23 | $4.06 | $7.92 | 22,700 | — | — |
| 2019-04-22 | $4.04 | $7.88 | 4,800 | — | — |
| 2019-04-18 | $4.06 | $7.92 | 7,800 | — | — |
| 2019-04-17 | $4.05 | $7.90 | 5,700 | — | — |
| 2019-04-16 | $4.05 | $7.90 | 73,300 | — | — |
| 2019-04-15 | $4.07 | $7.94 | 11,800 | — | — |
| 2019-04-12 | $4.03 | $7.86 | 6,100 | — | — |
| 2019-04-11 | $4.04 | $7.88 | 3,500 | — | — |
| 2019-04-10 | $4.03 | $7.86 | 3,700 | — | — |
| 2019-04-09 | $4.04 | $7.88 | 2,700 | — | — |
| 2019-04-08 | $4.05 | $7.90 | 2,100 | — | — |
| 2019-04-05 | $4.04 | $7.88 | 2,200 | — | — |
| 2019-04-04 | $4.03 | $7.86 | 15,500 | — | — |
| 2019-04-03 | $4.04 | $7.88 | 1,800 | — | — |
| 2019-04-02 | $4.03 | $7.86 | 3,300 | — | — |
| 2019-04-01 | $4.03 | $7.86 | 11,600 | — | — |
| 2019-03-29 | $4.02 | $7.84 | 6,100 | — | — |
| 2019-03-28 | $4.01 | $7.82 | 2,600 | — | — |
| 2019-03-27 | $4.01 | $7.82 | 10,800 | — | — |
| 2019-03-26 | $3.97 | $7.74 | 10,800 | — | — |
| 2019-03-25 | $4.00 | $7.80 | 14,000 | — | — |
| 2019-03-22 | $4.02 | $7.84 | 34,200 | — | — |
| 2019-03-21 | $4.09 | $7.98 | 8,500 | — | — |
| 2019-03-20 | $4.11 | $8.02 | 1,800 | — | — |
| 2019-03-19 | $4.10 | $8.00 | 37,600 | — | — |
| 2019-03-18 | $4.15 | $8.09 | 8,900 | — | — |
| 2019-03-15 | $4.15 | $8.09 | 28,500 | — | — |
| 2019-03-14 | $4.13 | $8.06 | 1,700 | — | — |
| 2019-03-13 | $4.12 | $8.04 | 17,200 | — | — |
| 2019-03-12 | $4.11 | $8.02 | 1,500 | — | — |
| 2019-03-11 | $4.14 | $8.07 | 9,200 | — | — |
| 2019-03-08 | $4.16 | $8.11 | 4,300 | — | — |
| 2019-03-07 | $4.17 | $8.13 | 6,600 | — | — |
| 2019-03-06 | $4.23 | $8.25 | 11,300 | — | — |
| 2019-03-05 | $4.23 | $8.25 | 11,000 | — | — |
| 2019-03-04 | $4.24 | $8.27 | 25,300 | — | — |
| 2019-03-01 | $4.24 | $8.27 | 12,100 | — | — |
| 2019-02-28 | $4.24 | $8.27 | 10,700 | — | — |
| 2019-02-27 | $4.24 | $8.27 | 12,900 | — | — |
| 2019-02-26 | $4.24 | $8.27 | 29,200 | — | — |
| 2019-02-25 | $4.21 | $8.21 | 40,700 | — | — |
| 2019-02-22 | $4.20 | $8.19 | 11,400 | — | — |
| 2019-02-21 | $4.22 | $8.23 | 31,600 | — | — |
| 2019-02-20 | $4.19 | $8.17 | 32,100 | — | — |
| 2019-02-19 | $4.20 | $8.19 | 67,800 | — | — |
| 2019-02-15 | $4.15 | $8.09 | 22,000 | — | — |
| 2019-02-14 | $4.18 | $8.15 | 29,000 | — | — |
| 2019-02-13 | $4.17 | $8.13 | 21,700 | — | — |
| 2019-02-12 | $4.15 | $8.09 | 17,900 | — | — |
| 2019-02-11 | $4.13 | $8.06 | 31,200 | — | — |
| 2019-02-08 | $4.14 | $8.07 | 29,300 | — | — |
| 2019-02-07 | $4.10 | $8.00 | 15,600 | — | — |
| 2019-02-06 | $4.14 | $8.07 | 8,200 | — | — |
| 2019-02-05 | $4.13 | $8.06 | 25,900 | — | — |
| 2019-02-04 | $4.14 | $8.07 | 7,200 | — | — |
| 2019-02-01 | $4.10 | $8.00 | 38,800 | — | — |
| 2019-01-31 | $4.14 | $8.04 | 7,700 | — | — |
| 2019-01-30 | $4.14 | $8.04 | 19,200 | — | — |
| 2019-01-29 | $4.15 | $8.06 | 27,100 | — | — |
| 2019-01-28 | $4.10 | $7.96 | 2,900 | — | — |
| 2019-01-25 | $4.09 | $7.94 | 35,500 | — | — |
| 2019-01-24 | $4.13 | $8.02 | 1,800 | — | — |
| 2019-01-23 | $4.11 | $7.98 | 80,400 | — | — |
| 2019-01-22 | $4.11 | $7.98 | 9,500 | — | — |
| 2019-01-18 | $4.13 | $8.02 | 7,200 | — | — |
| 2019-01-17 | $4.11 | $7.98 | 10,300 | — | — |
| 2019-01-16 | $4.11 | $7.98 | 58,200 | — | — |
| 2019-01-15 | $4.09 | $7.94 | 2,000 | — | — |
| 2019-01-14 | $4.07 | $7.90 | 8,500 | — | — |
| 2019-01-11 | $4.10 | $7.96 | 300 | — | — |
| 2019-01-10 | $4.07 | $7.90 | 6,800 | — | — |
| 2019-01-09 | $4.10 | $7.96 | 3,800 | — | — |
| 2019-01-08 | $4.07 | $7.90 | 15,100 | — | — |
| 2019-01-07 | $4.06 | $7.88 | 1,500 | — | — |
| 2019-01-04 | $4.10 | $7.96 | 11,400 | — | — |
| 2019-01-03 | $4.03 | $7.82 | 500 | — | — |
| 2019-01-02 | $4.02 | $7.80 | 25,200 | — | — |