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
- 2006-05-05 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 | $3.31 | $5.97 | 37,362 | — | — |
| 2019-12-30 | $2.99 | $5.39 | 13,642 | — | — |
| 2019-12-27 | $3.08 | $5.56 | 28,390 | — | — |
| 2019-12-26 | $3.03 | $5.45 | 15,485 | — | — |
| 2019-12-24 | $3.04 | $5.48 | 10,201 | — | — |
| 2019-12-23 | $2.91 | $5.25 | 36,255 | — | — |
| 2019-12-20 | $3.25 | $5.85 | 50,389 | — | — |
| 2019-12-19 | $3.43 | $6.19 | 123,023 | — | — |
| 2019-12-18 | $3.12 | $5.63 | 38,114 | — | — |
| 2019-12-17 | $2.80 | $5.04 | 21,077 | — | — |
| 2019-12-16 | $2.54 | $4.57 | 10,139 | — | — |
| 2019-12-13 | $2.60 | $4.69 | 5,162 | — | — |
| 2019-12-12 | $2.80 | $5.04 | 20,540 | — | — |
| 2019-12-11 | $2.80 | $5.04 | 20,939 | — | — |
| 2019-12-10 | $2.60 | $4.69 | 57,840 | — | — |
| 2019-12-09 | $3.25 | $5.86 | 10,201 | — | — |
| 2019-12-06 | $3.45 | $6.21 | 11,798 | — | — |
| 2019-12-05 | $3.06 | $5.51 | 9,386 | — | — |
| 2019-12-04 | $2.86 | $5.16 | 8,864 | — | — |
| 2019-12-03 | $2.93 | $5.28 | 6,452 | — | — |
| 2019-12-02 | $2.99 | $5.39 | 9,417 | — | — |
| 2019-11-29 | $3.06 | $5.51 | 9,648 | — | — |
| 2019-11-27 | $3.12 | $5.63 | 4,501 | — | — |
| 2019-11-26 | $2.99 | $5.39 | 3,702 | — | — |
| 2019-11-25 | $3.12 | $5.63 | 15,639 | — | — |
| 2019-11-22 | $3.06 | $5.51 | 8,757 | — | — |
| 2019-11-21 | $2.99 | $5.39 | 12,997 | — | — |
| 2019-11-20 | $3.12 | $5.63 | 4,578 | — | — |
| 2019-11-19 | $3.06 | $5.51 | 33,582 | — | — |
| 2019-11-18 | $2.99 | $5.39 | 23,274 | — | — |
| 2019-11-15 | $3.06 | $5.51 | 52,509 | — | — |
| 2019-11-14 | $2.99 | $5.39 | 10,093 | — | — |
| 2019-11-13 | $2.80 | $5.04 | 15,117 | — | — |
| 2019-11-12 | $2.93 | $5.28 | 57,517 | — | — |
| 2019-11-11 | $3.38 | $6.10 | 7,543 | — | — |
| 2019-11-08 | $3.45 | $6.21 | 7,773 | — | — |
| 2019-11-07 | $3.52 | $6.33 | 41,479 | — | — |
| 2019-11-06 | $3.84 | $6.92 | 62,602 | — | — |
| 2019-11-05 | $4.36 | $7.86 | 40,373 | — | — |
| 2019-11-04 | $4.75 | $8.56 | 41,940 | — | — |
| 2019-11-01 | $4.56 | $8.21 | 23,996 | — | — |
| 2019-10-31 | $4.56 | $8.21 | 13,488 | — | — |
| 2019-10-30 | $4.69 | $8.44 | 5,838 | — | — |
| 2019-10-29 | $4.75 | $8.56 | 30,925 | — | — |
| 2019-10-28 | $4.56 | $8.21 | 36,916 | — | — |
| 2019-10-25 | $4.62 | $8.33 | 14,594 | — | — |
| 2019-10-24 | $4.49 | $8.09 | 7,190 | — | — |
| 2019-10-23 | $4.56 | $8.21 | 20,924 | — | — |
| 2019-10-22 | $4.36 | $7.86 | 37,039 | — | — |
| 2019-10-21 | $4.75 | $8.56 | 43,384 | — | — |
| 2019-10-18 | $4.88 | $8.79 | 19,341 | — | — |
| 2019-10-17 | $4.88 | $8.79 | 95,708 | — | — |
| 2019-10-16 | $4.88 | $8.79 | 25,932 | — | — |
| 2019-10-15 | $5.01 | $9.03 | 59,683 | — | — |
| 2019-10-14 | $4.88 | $8.79 | 69,669 | — | — |
| 2019-10-11 | $4.82 | $8.68 | 23,136 | — | — |
| 2019-10-10 | $4.88 | $8.79 | 33,659 | — | — |
| 2019-10-09 | $4.95 | $8.91 | 110,456 | — | — |
| 2019-10-08 | $4.82 | $8.68 | 10,631 | — | — |
| 2019-10-07 | $4.82 | $8.68 | 35,395 | — | — |
| 2019-10-04 | $4.95 | $8.91 | 57,748 | — | — |
| 2019-10-03 | $4.88 | $8.79 | 12,459 | — | — |
| 2019-10-02 | $4.88 | $8.79 | 19,787 | — | — |
| 2019-10-01 | $4.82 | $8.68 | 57,471 | — | — |
| 2019-09-30 | $4.62 | $8.33 | 89,932 | — | — |
| 2019-09-27 | $4.88 | $8.79 | 22,798 | — | — |
| 2019-09-26 | $4.30 | $7.74 | 2,258 | — | — |
| 2019-09-25 | $4.30 | $7.74 | 6,544 | — | — |
| 2019-09-24 | $4.43 | $7.97 | 3,533 | — | — |
| 2019-09-23 | $4.04 | $7.27 | 3,257 | — | — |
| 2019-09-20 | $4.36 | $7.86 | 2,873 | — | — |
| 2019-09-19 | $4.10 | $7.39 | 5,239 | — | — |
| 2019-09-18 | $3.97 | $7.15 | 2,934 | — | — |
| 2019-09-17 | $4.04 | $7.27 | 3,718 | — | — |
| 2019-09-16 | $4.10 | $7.39 | 6,253 | — | — |
| 2019-09-13 | $4.10 | $7.39 | 4,655 | — | — |
| 2019-09-12 | $4.17 | $7.50 | 5,300 | — | — |
| 2019-09-11 | $4.36 | $7.86 | 1,444 | — | — |
| 2019-09-10 | $4.10 | $7.39 | 4,117 | — | — |
| 2019-09-09 | $3.97 | $7.15 | 17,314 | — | — |
| 2019-09-06 | $4.10 | $7.39 | 10,016 | — | — |
| 2019-09-05 | $4.30 | $7.74 | 3,441 | — | — |
| 2019-09-04 | $4.23 | $7.62 | 5,776 | — | — |
| 2019-09-03 | $4.49 | $8.09 | 1,675 | — | — |
| 2019-08-30 | $4.49 | $8.09 | 13,596 | — | — |
| 2019-08-29 | $4.30 | $7.74 | 1,152 | — | — |
| 2019-08-28 | $4.43 | $7.97 | 1,736 | — | — |
| 2019-08-27 | $4.36 | $7.86 | 1,997 | — | — |
| 2019-08-26 | $3.91 | $7.04 | 4,225 | — | — |
| 2019-08-23 | $4.10 | $7.39 | 2,980 | — | — |
| 2019-08-22 | $4.10 | $7.39 | 17,083 | — | — |
| 2019-08-21 | $4.23 | $7.62 | 13,688 | — | — |
| 2019-08-20 | $3.91 | $7.04 | 2,320 | — | — |
| 2019-08-19 | $3.78 | $6.80 | 10,600 | — | — |
| 2019-08-16 | $3.45 | $6.21 | 676 | — | — |
| 2019-08-15 | $3.58 | $6.45 | 538 | — | — |
| 2019-08-14 | $3.52 | $6.33 | 768 | — | — |
| 2019-08-13 | $3.32 | $5.98 | 2,412 | — | — |
| 2019-08-12 | $3.52 | $6.33 | 2,842 | — | — |
| 2019-08-09 | $3.58 | $6.45 | 4,040 | — | — |
| 2019-08-08 | $3.58 | $6.45 | 5,715 | — | — |
| 2019-08-07 | $3.71 | $6.68 | 6,621 | — | — |
| 2019-08-06 | $3.45 | $6.21 | 5,008 | — | — |
| 2019-08-05 | $3.58 | $6.45 | 1,813 | — | — |
| 2019-08-02 | $4.04 | $7.27 | 261 | — | — |
| 2019-08-01 | $3.84 | $6.92 | 1,613 | — | — |
| 2019-07-31 | $3.84 | $6.92 | 2,120 | — | — |
| 2019-07-30 | $3.78 | $6.80 | 3,026 | — | — |
| 2019-07-29 | $4.04 | $7.27 | 10,539 | — | — |
| 2019-07-26 | $4.10 | $7.39 | 860 | — | — |
| 2019-07-25 | $4.17 | $7.50 | 10,708 | — | — |
| 2019-07-24 | $4.36 | $7.86 | 6,437 | — | — |
| 2019-07-23 | $4.36 | $7.86 | 9,079 | — | — |
| 2019-07-22 | $4.36 | $7.86 | 6,683 | — | — |
| 2019-07-19 | $4.10 | $7.39 | 1,628 | — | — |
| 2019-07-18 | $4.17 | $7.50 | 1,905 | — | — |
| 2019-07-17 | $4.23 | $7.62 | 737 | — | — |
| 2019-07-16 | $4.23 | $7.62 | 2,181 | — | — |
| 2019-07-15 | $4.10 | $7.39 | 2,781 | — | — |
| 2019-07-12 | $4.23 | $7.62 | 1,966 | — | — |
| 2019-07-11 | $4.04 | $7.27 | 2,366 | — | — |
| 2019-07-10 | $3.97 | $7.15 | 10,093 | — | — |
| 2019-07-09 | $4.43 | $7.97 | 49,897 | — | — |
| 2019-07-08 | $4.10 | $7.39 | 1,029 | — | — |
| 2019-07-05 | $4.17 | $7.50 | 5,100 | — | — |
| 2019-07-03 | $3.97 | $7.15 | 691 | — | — |
| 2019-07-02 | $4.17 | $7.50 | 3,595 | — | — |
| 2019-07-01 | $4.23 | $7.62 | 4,747 | — | — |
| 2019-06-28 | $4.04 | $7.27 | 1,690 | — | — |
| 2019-06-27 | $3.84 | $6.92 | 2,350 | — | — |
| 2019-06-26 | $3.78 | $6.80 | 4,901 | — | — |
| 2019-06-25 | $3.84 | $6.92 | 1,352 | — | — |
| 2019-06-24 | $3.71 | $6.68 | 1,675 | — | — |
| 2019-06-21 | $3.84 | $6.92 | 983 | — | — |
| 2019-06-20 | $3.78 | $6.80 | 10,032 | — | — |
| 2019-06-19 | $3.78 | $6.80 | 1,675 | — | — |
| 2019-06-18 | $3.71 | $6.68 | 2,274 | — | — |
| 2019-06-17 | $3.91 | $7.04 | 1,029 | — | — |
| 2019-06-14 | $3.84 | $6.92 | 1,843 | — | — |
| 2019-06-13 | $3.84 | $6.92 | 12,167 | — | — |
| 2019-06-12 | $4.10 | $7.39 | 6,084 | — | — |
| 2019-06-11 | $4.30 | $7.74 | 2,735 | — | — |
| 2019-06-10 | $4.23 | $7.62 | 1,690 | — | — |
| 2019-06-07 | $4.10 | $7.39 | 3,810 | — | — |
| 2019-06-06 | $3.97 | $7.15 | 5,669 | — | — |
| 2019-06-05 | $4.17 | $7.50 | 4,993 | — | — |
| 2019-06-04 | $4.10 | $7.39 | 39,482 | — | — |
| 2019-06-03 | $4.30 | $7.74 | 18,512 | — | — |
| 2019-05-31 | $3.91 | $7.04 | 4,517 | — | — |
| 2019-05-30 | $4.04 | $7.27 | 2,535 | — | — |
| 2019-05-29 | $4.17 | $7.50 | 18,082 | — | — |
| 2019-05-28 | $4.56 | $8.21 | 16,853 | — | — |
| 2019-05-24 | $4.43 | $7.97 | 1,429 | — | — |
| 2019-05-23 | $4.36 | $7.86 | 11,507 | — | — |
| 2019-05-22 | $4.49 | $8.09 | 1,951 | — | — |
| 2019-05-21 | $4.49 | $8.09 | 4,747 | — | — |
| 2019-05-20 | $4.43 | $7.97 | 5,853 | — | — |
| 2019-05-17 | $4.49 | $8.09 | 4,332 | — | — |
| 2019-05-16 | $4.69 | $8.44 | 13,657 | — | — |
| 2019-05-15 | $4.43 | $7.97 | 2,381 | — | — |
| 2019-05-14 | $4.56 | $8.21 | 4,163 | — | — |
| 2019-05-13 | $4.30 | $7.74 | 3,917 | — | — |
| 2019-05-10 | $4.49 | $8.09 | 9,786 | — | — |
| 2019-05-09 | $4.62 | $8.33 | 7,021 | — | — |
| 2019-05-08 | $4.69 | $8.44 | 9,479 | — | — |
| 2019-05-07 | $4.62 | $8.33 | 3,042 | — | — |
| 2019-05-06 | $4.75 | $8.56 | 3,533 | — | — |
| 2019-05-03 | $4.82 | $8.68 | 2,443 | — | — |
| 2019-05-02 | $4.82 | $8.68 | 2,012 | — | — |
| 2019-05-01 | $4.88 | $8.79 | 4,916 | — | — |
| 2019-04-30 | $4.88 | $8.79 | 25,010 | — | — |
| 2019-04-29 | $4.75 | $8.56 | 35,411 | — | — |
| 2019-04-26 | $4.69 | $8.44 | 5,761 | — | — |
| 2019-04-25 | $4.82 | $8.68 | 4,040 | — | — |
| 2019-04-24 | $4.69 | $8.44 | 2,166 | — | — |
| 2019-04-23 | $4.75 | $8.56 | 6,437 | — | — |
| 2019-04-22 | $4.75 | $8.56 | 8,127 | — | — |
| 2019-04-18 | $4.75 | $8.56 | 5,699 | — | — |
| 2019-04-17 | $4.56 | $8.21 | 2,473 | — | — |
| 2019-04-16 | $4.62 | $8.33 | 9,202 | — | — |
| 2019-04-15 | $4.75 | $8.56 | 16,976 | — | — |
| 2019-04-12 | $4.82 | $8.68 | 12,044 | — | — |
| 2019-04-11 | $4.82 | $8.68 | 4,255 | — | — |
| 2019-04-10 | $4.82 | $8.68 | 4,348 | — | — |
| 2019-04-09 | $4.82 | $8.68 | 48,622 | — | — |
| 2019-04-08 | $4.75 | $8.56 | 12,628 | — | — |
| 2019-04-05 | $4.69 | $8.44 | 6,575 | — | — |
| 2019-04-04 | $4.62 | $8.33 | 17,513 | — | — |
| 2019-04-03 | $4.56 | $8.21 | 4,363 | — | — |
| 2019-04-02 | $4.62 | $8.33 | 9,924 | — | — |
| 2019-04-01 | $4.75 | $8.56 | 13,135 | — | — |
| 2019-03-29 | $4.56 | $8.21 | 7,159 | — | — |
| 2019-03-28 | $4.62 | $8.33 | 14,748 | — | — |
| 2019-03-27 | $4.75 | $8.56 | 56,718 | — | — |
| 2019-03-26 | $4.43 | $7.97 | 34,858 | — | — |
| 2019-03-25 | $4.43 | $7.97 | 6,022 | — | — |
| 2019-03-22 | $4.43 | $7.97 | 24,150 | — | — |
| 2019-03-21 | $4.49 | $8.09 | 94,525 | — | — |
| 2019-03-20 | $4.30 | $7.74 | 14,871 | — | — |
| 2019-03-19 | $4.23 | $7.62 | 8,219 | — | — |
| 2019-03-18 | $4.30 | $7.74 | 14,671 | — | — |
| 2019-03-15 | $4.36 | $7.86 | 46,763 | — | — |
| 2019-03-14 | $4.30 | $7.74 | 21,830 | — | — |
| 2019-03-13 | $4.43 | $7.97 | 14,548 | — | — |
| 2019-03-12 | $4.56 | $8.21 | 48,853 | — | — |
| 2019-03-11 | $4.82 | $8.68 | 100,194 | — | — |
| 2019-03-08 | $4.43 | $7.97 | 133,469 | — | — |
| 2019-03-07 | $5.08 | $9.15 | 179,465 | — | — |
| 2019-03-06 | $3.97 | $7.15 | 5,408 | — | — |
| 2019-03-05 | $4.17 | $7.50 | 7,835 | — | — |
| 2019-03-04 | $3.97 | $7.15 | 2,781 | — | — |
| 2019-03-01 | $4.10 | $7.39 | 3,334 | — | — |
| 2019-02-28 | $4.10 | $7.39 | 10,754 | — | — |
| 2019-02-27 | $4.04 | $7.27 | 5,177 | — | — |
| 2019-02-26 | $3.97 | $7.15 | 3,994 | — | — |
| 2019-02-25 | $4.04 | $7.27 | 15,900 | — | — |
| 2019-02-22 | $3.97 | $7.15 | 21,093 | — | — |
| 2019-02-21 | $4.04 | $7.27 | 5,976 | — | — |
| 2019-02-20 | $4.10 | $7.39 | 32,400 | — | — |
| 2019-02-19 | $4.56 | $8.21 | 14,702 | — | — |
| 2019-02-15 | $4.56 | $8.21 | 9,632 | — | — |
| 2019-02-14 | $4.30 | $7.74 | 8,250 | — | — |
| 2019-02-13 | $4.30 | $7.74 | 3,979 | — | — |
| 2019-02-12 | $4.23 | $7.62 | 3,395 | — | — |
| 2019-02-11 | $4.23 | $7.62 | 4,762 | — | — |
| 2019-02-08 | $4.10 | $7.39 | 1,367 | — | — |
| 2019-02-07 | $4.10 | $7.39 | 11,537 | — | — |
| 2019-02-06 | $4.30 | $7.74 | 7,067 | — | — |
| 2019-02-05 | $4.56 | $8.21 | 5,961 | — | — |
| 2019-02-04 | $4.62 | $8.33 | 6,836 | — | — |
| 2019-02-01 | $4.75 | $8.56 | 3,364 | — | — |
| 2019-01-31 | $4.88 | $8.79 | 8,419 | — | — |
| 2019-01-30 | $5.01 | $9.03 | 4,071 | — | — |
| 2019-01-29 | $4.88 | $8.79 | 2,919 | — | — |
| 2019-01-28 | $4.95 | $8.91 | 8,096 | — | — |
| 2019-01-25 | $5.08 | $9.15 | 5,991 | — | — |
| 2019-01-24 | $4.88 | $8.79 | 4,839 | — | — |
| 2019-01-23 | $4.95 | $8.91 | 2,458 | — | — |
| 2019-01-22 | $5.08 | $9.15 | 7,359 | — | — |
| 2019-01-18 | $5.40 | $9.73 | 14,302 | — | — |
| 2019-01-17 | $5.47 | $9.85 | 48,883 | — | — |
| 2019-01-16 | $5.01 | $9.03 | 3,871 | — | — |
| 2019-01-15 | $4.95 | $8.91 | 8,572 | — | — |
| 2019-01-14 | $5.08 | $9.15 | 10,708 | — | — |
| 2019-01-11 | $5.53 | $9.97 | 12,812 | — | — |
| 2019-01-10 | $5.40 | $9.73 | 31,923 | — | — |
| 2019-01-09 | $5.08 | $9.15 | 25,778 | — | — |
| 2019-01-08 | $5.27 | $9.50 | 65,506 | — | — |
| 2019-01-07 | $5.21 | $9.38 | 10,554 | — | — |
| 2019-01-04 | $4.69 | $8.44 | 19,556 | — | — |
| 2019-01-03 | $4.23 | $7.62 | 4,424 | — | — |
| 2019-01-02 | $4.30 | $7.74 | 7,482 | — | — |