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
- 1996-11-18 to 2026-08-27
- 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 |
|---|---|---|---|
| 2019-12-31 | $5.09 | $5.62 | 14,700 |
| 2019-12-30 | $5.07 | $5.59 | 30,500 |
| 2019-12-27 | $5.10 | $5.63 | 20,100 |
| 2019-12-26 | $5.05 | $5.57 | 17,900 |
| 2019-12-24 | $5.12 | $5.65 | 5,500 |
| 2019-12-23 | $5.12 | $5.65 | 15,000 |
| 2019-12-20 | $5.18 | $5.72 | 7,400 |
| 2019-12-19 | $5.10 | $5.63 | 21,300 |
| 2019-12-18 | $5.13 | $5.66 | 9,100 |
| 2019-12-17 | $5.09 | $5.62 | 7,800 |
| 2019-12-16 | $5.12 | $5.65 | 3,900 |
| 2019-12-13 | $5.04 | $5.56 | 5,300 |
| 2019-12-12 | $5.07 | $5.59 | 14,800 |
| 2019-12-11 | $5.09 | $5.62 | 6,200 |
| 2019-12-10 | $5.05 | $5.57 | 27,200 |
| 2019-12-09 | $5.07 | $5.59 | 8,000 |
| 2019-12-06 | $5.11 | $5.64 | 5,200 |
| 2019-12-05 | $5.04 | $5.56 | 10,800 |
| 2019-12-04 | $4.98 | $5.49 | 105,500 |
| 2019-12-03 | $5.00 | $5.52 | 60,400 |
| 2019-12-02 | $5.04 | $5.56 | 6,500 |
| 2019-11-29 | $5.11 | $5.64 | 4,100 |
| 2019-11-27 | $5.05 | $5.57 | 5,700 |
| 2019-11-26 | $5.01 | $5.53 | 12,800 |
| 2019-11-25 | $4.99 | $5.51 | 2,700 |
| 2019-11-22 | $4.99 | $5.51 | 4,100 |
| 2019-11-21 | $4.97 | $5.48 | 13,000 |
| 2019-11-20 | $5.02 | $5.54 | 3,300 |
| 2019-11-19 | $4.89 | $5.40 | 5,300 |
| 2019-11-18 | $4.78 | $5.27 | 5,200 |
| 2019-11-15 | $4.76 | $5.25 | 1,900 |
| 2019-11-14 | $4.70 | $5.19 | 11,900 |
| 2019-11-13 | $4.73 | $5.22 | 7,700 |
| 2019-11-12 | $4.79 | $5.29 | 5,000 |
| 2019-11-11 | $4.71 | $5.20 | 5,000 |
| 2019-11-08 | $4.73 | $5.22 | 14,000 |
| 2019-11-07 | $4.72 | $5.21 | 7,600 |
| 2019-11-06 | $4.70 | $5.19 | 8,300 |
| 2019-11-05 | $4.70 | $5.19 | 6,500 |
| 2019-11-04 | $4.70 | $5.19 | 19,600 |
| 2019-11-01 | $4.67 | $5.15 | 9,900 |
| 2019-10-31 | $4.49 | $4.95 | 16,900 |
| 2019-10-30 | $4.61 | $5.09 | 8,000 |
| 2019-10-29 | $4.65 | $5.13 | 6,100 |
| 2019-10-28 | $4.63 | $5.11 | 9,300 |
| 2019-10-25 | $4.59 | $5.06 | 16,000 |
| 2019-10-24 | $4.60 | $5.08 | 16,900 |
| 2019-10-23 | $4.65 | $5.13 | 20,900 |
| 2019-10-22 | $4.60 | $5.08 | 16,800 |
| 2019-10-21 | $4.60 | $5.08 | 85,500 |
| 2019-10-18 | $4.48 | $4.94 | 3,200 |
| 2019-10-17 | $4.50 | $4.97 | 19,700 |
| 2019-10-16 | $4.58 | $5.05 | 6,900 |
| 2019-10-15 | $4.66 | $5.14 | 16,000 |
| 2019-10-14 | $4.64 | $5.12 | 7,200 |
| 2019-10-11 | $4.65 | $5.13 | 7,700 |
| 2019-10-10 | $4.56 | $5.03 | 14,200 |
| 2019-10-09 | $4.55 | $5.02 | 4,400 |
| 2019-10-08 | $4.53 | $5.00 | 11,100 |
| 2019-10-07 | $4.56 | $5.03 | 11,700 |
| 2019-10-04 | $4.60 | $5.08 | 21,800 |
| 2019-10-03 | $4.53 | $5.00 | 15,000 |
| 2019-10-02 | $4.60 | $5.08 | 17,300 |
| 2019-10-01 | $4.56 | $5.03 | 19,200 |
| 2019-09-30 | $4.51 | $4.98 | 22,700 |
| 2019-09-27 | $4.55 | $5.02 | 9,800 |
| 2019-09-26 | $4.68 | $5.16 | 18,400 |
| 2019-09-25 | $4.71 | $5.20 | 5,300 |
| 2019-09-24 | $4.69 | $5.17 | 100,400 |
| 2019-09-23 | $4.75 | $5.24 | 14,100 |
| 2019-09-20 | $4.73 | $5.22 | 11,100 |
| 2019-09-19 | $4.77 | $5.26 | 14,700 |
| 2019-09-18 | $4.71 | $5.20 | 14,200 |
| 2019-09-17 | $4.77 | $5.26 | 6,000 |
| 2019-09-16 | $4.76 | $5.25 | 7,800 |
| 2019-09-13 | $4.75 | $5.24 | 46,800 |
| 2019-09-12 | $4.76 | $5.25 | 12,700 |
| 2019-09-11 | $4.82 | $5.32 | 5,300 |
| 2019-09-10 | $4.67 | $5.15 | 31,800 |
| 2019-09-09 | $4.54 | $5.01 | 72,100 |
| 2019-09-06 | $4.51 | $4.98 | 11,200 |
| 2019-09-05 | $4.47 | $4.93 | 58,600 |
| 2019-09-04 | $4.44 | $4.90 | 274,200 |
| 2019-09-03 | $4.38 | $4.83 | 20,400 |
| 2019-08-30 | $4.34 | $4.79 | 17,100 |
| 2019-08-29 | $4.33 | $4.78 | 23,300 |
| 2019-08-28 | $4.27 | $4.71 | 28,400 |
| 2019-08-27 | $4.25 | $4.69 | 253,200 |
| 2019-08-26 | $4.28 | $4.72 | 42,900 |
| 2019-08-23 | $4.34 | $4.79 | 38,600 |
| 2019-08-22 | $4.26 | $4.70 | 115,500 |
| 2019-08-21 | $4.29 | $4.73 | 60,500 |
| 2019-08-20 | $4.27 | $4.71 | 454,800 |
| 2019-08-19 | $4.28 | $4.72 | 95,100 |
| 2019-08-16 | $4.22 | $4.66 | 103,800 |
| 2019-08-15 | $4.11 | $4.54 | 385,500 |
| 2019-08-14 | $4.04 | $4.46 | 147,200 |
| 2019-08-13 | $4.14 | $4.57 | 184,400 |
| 2019-08-12 | $4.18 | $4.61 | 187,100 |
| 2019-08-09 | $4.24 | $4.68 | 166,900 |
| 2019-08-08 | $4.40 | $4.85 | 124,000 |
| 2019-08-07 | $4.39 | $4.84 | 157,700 |
| 2019-08-06 | $4.44 | $4.90 | 274,800 |
| 2019-08-05 | $4.34 | $4.79 | 45,200 |
| 2019-08-02 | $4.49 | $4.95 | 55,300 |
| 2019-08-01 | $4.47 | $4.93 | 199,800 |
| 2019-07-31 | $4.46 | $4.92 | 153,700 |
| 2019-07-30 | $4.39 | $4.84 | 63,900 |
| 2019-07-29 | $4.41 | $4.87 | 87,800 |
| 2019-07-26 | $4.43 | $4.89 | 35,400 |
| 2019-07-25 | $4.41 | $4.87 | 57,400 |
| 2019-07-24 | $4.49 | $4.95 | 29,000 |
| 2019-07-23 | $4.48 | $4.94 | 59,400 |
| 2019-07-22 | $4.47 | $4.93 | 27,600 |
| 2019-07-19 | $4.42 | $4.88 | 12,400 |
| 2019-07-18 | $4.36 | $4.81 | 122,100 |
| 2019-07-17 | $4.40 | $4.85 | 50,400 |
| 2019-07-16 | $4.43 | $4.89 | 87,100 |
| 2019-07-15 | $4.47 | $4.93 | 54,800 |
| 2019-07-12 | $4.44 | $4.90 | 80,500 |
| 2019-07-11 | $4.42 | $4.88 | 38,500 |
| 2019-07-10 | $4.42 | $4.88 | 152,600 |
| 2019-07-09 | $4.39 | $4.84 | 53,800 |
| 2019-07-08 | $4.45 | $4.91 | 73,300 |
| 2019-07-05 | $4.45 | $4.91 | 32,200 |
| 2019-07-03 | $4.52 | $4.99 | 62,600 |
| 2019-07-02 | $4.57 | $5.04 | 62,000 |
| 2019-07-01 | $4.53 | $5.00 | 90,600 |
| 2019-06-28 | $4.41 | $4.87 | 52,300 |
| 2019-06-27 | $4.42 | $4.88 | 8,400 |
| 2019-06-26 | $4.39 | $4.84 | 142,300 |
| 2019-06-25 | $4.40 | $4.85 | 69,200 |
| 2019-06-24 | $4.47 | $4.93 | 375,400 |
| 2019-06-21 | $4.50 | $4.97 | 45,400 |
| 2019-06-20 | $4.50 | $4.97 | 170,100 |
| 2019-06-19 | $4.41 | $4.87 | 81,600 |
| 2019-06-18 | $4.32 | $4.77 | 82,900 |
| 2019-06-17 | $4.25 | $4.69 | 149,000 |
| 2019-06-14 | $4.26 | $4.70 | 53,800 |
| 2019-06-13 | $4.26 | $4.70 | 32,300 |
| 2019-06-12 | $4.32 | $4.77 | 137,300 |
| 2019-06-11 | $4.41 | $4.87 | 31,600 |
| 2019-06-10 | $4.38 | $4.83 | 22,600 |
| 2019-06-07 | $4.39 | $4.84 | 30,700 |
| 2019-06-06 | $4.30 | $4.74 | 21,300 |
| 2019-06-05 | $4.34 | $4.79 | 82,700 |
| 2019-06-04 | $4.33 | $4.78 | 57,100 |
| 2019-06-03 | $4.26 | $4.70 | 19,700 |
| 2019-05-31 | $4.31 | $4.76 | 31,200 |
| 2019-05-30 | $4.34 | $4.79 | 54,100 |
| 2019-05-29 | $4.31 | $4.76 | 64,200 |
| 2019-05-28 | $4.36 | $4.81 | 30,200 |
| 2019-05-24 | $4.35 | $4.80 | 36,700 |
| 2019-05-23 | $4.32 | $4.77 | 29,100 |
| 2019-05-22 | $4.31 | $4.76 | 63,100 |
| 2019-05-21 | $4.34 | $4.79 | 407,000 |
| 2019-05-20 | $4.30 | $4.74 | 36,900 |
| 2019-05-17 | $4.33 | $4.78 | 44,500 |
| 2019-05-16 | $4.36 | $4.81 | 71,600 |
| 2019-05-15 | $4.41 | $4.87 | 387,100 |
| 2019-05-14 | $4.39 | $4.84 | 282,400 |
| 2019-05-13 | $4.33 | $4.78 | 63,800 |
| 2019-05-10 | $4.51 | $4.98 | 62,700 |
| 2019-05-09 | $4.47 | $4.93 | 136,300 |
| 2019-05-08 | $4.50 | $4.97 | 578,600 |
| 2019-05-07 | $4.50 | $4.97 | 17,700 |
| 2019-05-06 | $4.61 | $5.09 | 26,700 |
| 2019-05-03 | $4.64 | $5.12 | 13,600 |
| 2019-05-02 | $4.56 | $5.03 | 22,500 |
| 2019-05-01 | $4.61 | $5.09 | 18,100 |
| 2019-04-30 | $4.60 | $5.08 | 40,500 |
| 2019-04-29 | $4.57 | $5.04 | 62,700 |
| 2019-04-26 | $4.59 | $5.06 | 41,800 |
| 2019-04-25 | $4.65 | $5.13 | 77,300 |
| 2019-04-24 | $4.64 | $5.12 | 22,800 |
| 2019-04-23 | $4.74 | $5.23 | 93,200 |
| 2019-04-22 | $4.71 | $5.20 | 30,700 |
| 2019-04-18 | $4.80 | $5.30 | 98,000 |
| 2019-04-17 | $4.84 | $5.34 | 33,600 |
| 2019-04-16 | $4.78 | $5.27 | 74,300 |
| 2019-04-15 | $4.76 | $5.25 | 15,800 |
| 2019-04-12 | $4.72 | $5.21 | 46,900 |
| 2019-04-11 | $4.72 | $5.21 | 60,700 |
| 2019-04-10 | $4.79 | $5.29 | 71,600 |
| 2019-04-09 | $4.84 | $5.34 | 90,200 |
| 2019-04-08 | $4.88 | $5.38 | 47,900 |
| 2019-04-05 | $4.91 | $5.42 | 50,900 |
| 2019-04-04 | $4.91 | $5.42 | 40,900 |
| 2019-04-03 | $4.93 | $5.44 | 22,700 |
| 2019-04-02 | $4.94 | $5.45 | 217,900 |
| 2019-04-01 | $4.95 | $5.46 | 34,300 |
| 2019-03-29 | $4.88 | $5.38 | 67,900 |
| 2019-03-28 | $4.87 | $5.37 | 78,100 |
| 2019-03-27 | $5.02 | $5.54 | 46,000 |
| 2019-03-26 | $5.03 | $5.55 | 127,100 |
| 2019-03-25 | $5.01 | $5.53 | 22,600 |
| 2019-03-22 | $5.01 | $5.53 | 17,400 |
| 2019-03-21 | $5.16 | $5.69 | 18,900 |
| 2019-03-20 | $5.16 | $5.69 | 14,700 |
| 2019-03-19 | $5.17 | $5.70 | 27,300 |
| 2019-03-18 | $5.15 | $5.68 | 16,400 |
| 2019-03-15 | $5.11 | $5.64 | 9,000 |
| 2019-03-14 | $5.05 | $5.57 | 17,300 |
| 2019-03-13 | $5.05 | $5.57 | 8,600 |
| 2019-03-12 | $5.05 | $5.57 | 74,400 |
| 2019-03-11 | $5.00 | $5.52 | 36,300 |
| 2019-03-08 | $4.95 | $5.46 | 21,200 |
| 2019-03-07 | $4.97 | $5.48 | 41,200 |
| 2019-03-06 | $5.04 | $5.56 | 28,600 |
| 2019-03-05 | $5.09 | $5.62 | 20,500 |
| 2019-03-04 | $5.10 | $5.63 | 18,200 |
| 2019-03-01 | $5.12 | $5.65 | 8,100 |
| 2019-02-28 | $5.09 | $5.62 | 121,300 |
| 2019-02-27 | $5.14 | $5.67 | 11,800 |
| 2019-02-26 | $5.15 | $5.68 | 203,200 |
| 2019-02-25 | $5.17 | $5.70 | 36,900 |
| 2019-02-22 | $5.15 | $5.68 | 13,100 |
| 2019-02-21 | $5.20 | $5.74 | 5,900 |
| 2019-02-20 | $5.21 | $5.75 | 21,900 |
| 2019-02-19 | $5.22 | $5.76 | 15,500 |
| 2019-02-15 | $5.08 | $5.61 | 46,500 |
| 2019-02-14 | $4.99 | $5.51 | 32,900 |
| 2019-02-13 | $4.97 | $5.48 | 210,600 |
| 2019-02-12 | $4.92 | $5.43 | 1,873,500 |
| 2019-02-11 | $4.93 | $5.44 | 226,500 |
| 2019-02-08 | $4.94 | $5.45 | 329,900 |
| 2019-02-07 | $5.01 | $5.53 | 28,500 |
| 2019-02-06 | $5.10 | $5.63 | 62,400 |
| 2019-02-05 | $5.12 | $5.65 | 42,800 |
| 2019-02-04 | $5.06 | $5.58 | 17,400 |
| 2019-02-01 | $5.01 | $5.53 | 50,200 |
| 2019-01-31 | $4.96 | $5.47 | 61,800 |
| 2019-01-30 | $5.00 | $5.52 | 36,500 |
| 2019-01-29 | $5.15 | $5.68 | 79,400 |
| 2019-01-28 | $5.37 | $5.93 | 57,900 |
| 2019-01-25 | $5.40 | $5.96 | 63,100 |
| 2019-01-24 | $5.40 | $5.96 | 67,200 |
| 2019-01-23 | $5.34 | $5.89 | 41,900 |
| 2019-01-22 | $5.34 | $5.89 | 46,800 |
| 2019-01-18 | $5.54 | $6.11 | 40,200 |
| 2019-01-17 | $5.44 | $6.00 | 51,900 |
| 2019-01-16 | $5.36 | $5.91 | 38,800 |
| 2019-01-15 | $5.35 | $5.90 | 130,000 |
| 2019-01-14 | $5.33 | $5.88 | 163,700 |
| 2019-01-11 | $5.32 | $5.87 | 33,900 |
| 2019-01-10 | $5.37 | $5.93 | 38,300 |
| 2019-01-09 | $5.33 | $5.88 | 37,900 |
| 2019-01-08 | $5.33 | $5.88 | 186,900 |
| 2019-01-07 | $5.36 | $5.91 | 50,600 |
| 2019-01-04 | $5.34 | $5.89 | 81,300 |
| 2019-01-03 | $4.99 | $5.51 | 71,300 |
| 2019-01-02 | $5.00 | $5.52 | 73,300 |