III Dividend-Reinvested, Split-Adjusted Stock Price History - 2019

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: 2007-02-12 to 2026-09-04
Data captured: 2026-09-04

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	$2.53	$2.62	105,500	—	—
2019-12-30	$2.34	$2.43	75,200	—	—
2019-12-27	$2.31	$2.40	130,700	—	—
2019-12-26	$2.27	$2.35	128,400	—	—
2019-12-24	$2.34	$2.43	120,800	—	—
2019-12-23	$2.39	$2.48	104,500	—	—
2019-12-20	$2.40	$2.49	154,300	—	—
2019-12-19	$2.38	$2.47	76,600	—	—
2019-12-18	$2.42	$2.51	37,300	—	—
2019-12-17	$2.36	$2.45	66,000	—	—
2019-12-16	$2.35	$2.44	90,500	—	—
2019-12-13	$2.30	$2.39	27,900	—	—
2019-12-12	$2.32	$2.41	53,400	—	—
2019-12-11	$2.29	$2.37	132,700	—	—
2019-12-10	$2.24	$2.32	75,200	—	—
2019-12-09	$2.24	$2.32	86,100	—	—
2019-12-06	$2.28	$2.36	93,100	—	—
2019-12-05	$2.36	$2.45	23,200	—	—
2019-12-04	$2.39	$2.48	29,700	—	—
2019-12-03	$2.42	$2.51	31,100	—	—
2019-12-02	$2.44	$2.53	65,000	—	—
2019-11-29	$2.46	$2.55	19,300	—	—
2019-11-27	$2.47	$2.56	91,000	—	—
2019-11-26	$2.40	$2.49	27,500	—	—
2019-11-25	$2.45	$2.54	43,100	—	—
2019-11-22	$2.37	$2.46	33,100	—	—
2019-11-21	$2.41	$2.50	51,300	—	—
2019-11-20	$2.35	$2.44	116,500	—	—
2019-11-19	$2.43	$2.52	47,200	—	—
2019-11-18	$2.41	$2.50	62,400	—	—
2019-11-15	$2.43	$2.52	54,500	—	—
2019-11-14	$2.42	$2.51	33,300	—	—
2019-11-13	$2.42	$2.51	36,300	—	—
2019-11-12	$2.39	$2.48	49,100	—	—
2019-11-11	$2.39	$2.48	60,600	—	—
2019-11-08	$2.37	$2.46	108,800	—	—
2019-11-07	$2.30	$2.39	79,100	—	—
2019-11-06	$2.19	$2.27	68,200	—	—
2019-11-05	$2.31	$2.40	54,700	—	—
2019-11-04	$2.30	$2.39	62,700	—	—
2019-11-01	$2.21	$2.29	78,000	—	—
2019-10-31	$2.16	$2.24	98,800	—	—
2019-10-30	$2.27	$2.35	37,000	—	—
2019-10-29	$2.33	$2.42	45,800	—	—
2019-10-28	$2.23	$2.31	139,000	—	—
2019-10-25	$2.33	$2.42	50,200	—	—
2019-10-24	$2.39	$2.48	43,800	—	—
2019-10-23	$2.35	$2.44	43,800	—	—
2019-10-22	$2.35	$2.44	35,100	—	—
2019-10-21	$2.25	$2.33	135,900	—	—
2019-10-18	$2.32	$2.41	51,300	—	—
2019-10-17	$2.32	$2.41	74,300	—	—
2019-10-16	$2.31	$2.40	42,200	—	—
2019-10-15	$2.47	$2.56	56,500	—	—
2019-10-14	$2.52	$2.61	30,600	—	—
2019-10-11	$2.54	$2.63	49,400	—	—
2019-10-10	$2.51	$2.60	21,600	—	—
2019-10-09	$2.48	$2.57	34,100	—	—
2019-10-08	$2.48	$2.57	61,800	—	—
2019-10-07	$2.51	$2.60	26,700	—	—
2019-10-04	$2.51	$2.60	26,700	—	—
2019-10-03	$2.51	$2.60	182,300	—	—
2019-10-02	$2.49	$2.58	48,900	—	—
2019-10-01	$2.51	$2.60	35,000	—	—
2019-09-30	$2.49	$2.58	40,200	—	—
2019-09-27	$2.50	$2.59	24,700	—	—
2019-09-26	$2.51	$2.60	46,100	—	—
2019-09-25	$2.51	$2.60	24,100	—	—
2019-09-24	$2.50	$2.59	45,900	—	—
2019-09-23	$2.57	$2.67	37,900	—	—
2019-09-20	$2.73	$2.83	130,200	—	—
2019-09-19	$2.76	$2.86	42,300	—	—
2019-09-18	$2.75	$2.85	36,800	—	—
2019-09-17	$2.79	$2.89	35,400	—	—
2019-09-16	$2.79	$2.89	46,600	—	—
2019-09-13	$2.79	$2.89	230,700	—	—
2019-09-12	$2.73	$2.83	55,100	—	—
2019-09-11	$2.73	$2.83	50,100	—	—
2019-09-10	$2.66	$2.76	92,700	—	—
2019-09-09	$2.66	$2.76	78,400	—	—
2019-09-06	$2.72	$2.82	20,700	—	—
2019-09-05	$2.72	$2.82	33,300	—	—
2019-09-04	$2.63	$2.73	15,800	—	—
2019-09-03	$2.61	$2.71	49,100	—	—
2019-08-30	$2.66	$2.76	37,000	—	—
2019-08-29	$2.70	$2.80	21,600	—	—
2019-08-28	$2.65	$2.75	41,600	—	—
2019-08-27	$2.62	$2.72	24,700	—	—
2019-08-26	$2.63	$2.73	73,800	—	—
2019-08-23	$2.51	$2.60	62,300	—	—
2019-08-22	$2.53	$2.62	21,800	—	—
2019-08-21	$2.51	$2.60	20,800	—	—
2019-08-20	$2.49	$2.58	50,600	—	—
2019-08-19	$2.56	$2.65	19,500	—	—
2019-08-16	$2.52	$2.61	48,700	—	—
2019-08-15	$2.35	$2.44	63,900	—	—
2019-08-14	$2.41	$2.50	101,200	—	—
2019-08-13	$2.55	$2.64	33,000	—	—
2019-08-12	$2.54	$2.63	35,200	—	—
2019-08-09	$2.51	$2.60	32,700	—	—
2019-08-08	$2.47	$2.56	111,600	—	—
2019-08-07	$2.34	$2.43	54,400	—	—
2019-08-06	$2.27	$2.35	67,800	—	—
2019-08-05	$2.32	$2.41	51,300	—	—
2019-08-02	$2.59	$2.69	40,700	—	—
2019-08-01	$2.71	$2.81	29,000	—	—
2019-07-31	$2.72	$2.82	65,000	—	—
2019-07-30	$2.74	$2.84	41,600	—	—
2019-07-29	$2.70	$2.80	35,700	—	—
2019-07-26	$2.75	$2.85	69,100	—	—
2019-07-25	$2.70	$2.80	40,400	—	—
2019-07-24	$2.81	$2.91	77,300	—	—
2019-07-23	$2.79	$2.89	57,000	—	—
2019-07-22	$2.80	$2.90	111,800	—	—
2019-07-19	$2.75	$2.85	69,500	—	—
2019-07-18	$2.73	$2.83	120,800	—	—
2019-07-17	$2.76	$2.86	59,400	—	—
2019-07-16	$2.70	$2.80	154,900	—	—
2019-07-15	$2.81	$2.91	43,400	—	—
2019-07-12	$2.93	$3.04	26,700	—	—
2019-07-11	$2.94	$3.05	33,000	—	—
2019-07-10	$2.97	$3.08	22,700	—	—
2019-07-09	$2.95	$3.06	31,900	—	—
2019-07-08	$3.01	$3.12	29,800	—	—
2019-07-05	$3.14	$3.26	36,300	—	—
2019-07-03	$3.13	$3.25	32,300	—	—
2019-07-02	$3.18	$3.30	59,500	—	—
2019-07-01	$3.15	$3.27	91,700	—	—
2019-06-28	$3.16	$3.28	880,900	—	—
2019-06-27	$3.28	$3.40	104,300	—	—
2019-06-26	$3.15	$3.27	33,400	—	—
2019-06-25	$3.17	$3.29	85,100	—	—
2019-06-24	$3.20	$3.32	63,800	—	—
2019-06-21	$3.20	$3.32	64,300	—	—
2019-06-20	$3.23	$3.35	53,100	—	—
2019-06-19	$3.25	$3.37	58,700	—	—
2019-06-18	$3.25	$3.37	58,200	—	—
2019-06-17	$3.28	$3.40	87,100	—	—
2019-06-14	$3.32	$3.44	62,200	—	—
2019-06-13	$3.21	$3.33	60,900	—	—
2019-06-12	$3.06	$3.17	29,400	—	—
2019-06-11	$3.05	$3.16	48,000	—	—
2019-06-10	$3.00	$3.11	63,500	—	—
2019-06-07	$2.94	$3.05	95,800	—	—
2019-06-06	$2.95	$3.06	191,500	—	—
2019-06-05	$2.98	$3.09	175,200	—	—
2019-06-04	$3.08	$3.19	74,400	—	—
2019-06-03	$3.11	$3.23	57,900	—	—
2019-05-31	$3.11	$3.23	59,300	—	—
2019-05-30	$3.16	$3.28	53,000	—	—
2019-05-29	$3.17	$3.29	57,700	—	—
2019-05-28	$3.16	$3.28	71,800	—	—
2019-05-24	$3.26	$3.38	112,900	—	—
2019-05-23	$3.23	$3.35	57,700	—	—
2019-05-22	$3.24	$3.36	74,600	—	—
2019-05-21	$3.24	$3.36	50,200	—	—
2019-05-20	$3.21	$3.33	58,900	—	—
2019-05-17	$3.16	$3.28	113,800	—	—
2019-05-16	$3.14	$3.26	95,600	—	—
2019-05-15	$3.14	$3.26	118,600	—	—
2019-05-14	$3.04	$3.15	210,600	—	—
2019-05-13	$3.01	$3.12	207,600	—	—
2019-05-10	$3.42	$3.55	34,300	—	—
2019-05-09	$3.56	$3.69	49,600	—	—
2019-05-08	$3.46	$3.59	123,500	—	—
2019-05-07	$3.51	$3.64	29,900	—	—
2019-05-06	$3.54	$3.67	18,500	—	—
2019-05-03	$3.54	$3.67	81,600	—	—
2019-05-02	$3.51	$3.64	24,700	—	—
2019-05-01	$3.51	$3.64	32,900	—	—
2019-04-30	$3.56	$3.69	94,900	—	—
2019-04-29	$3.60	$3.73	31,100	—	—
2019-04-26	$3.67	$3.81	29,900	—	—
2019-04-25	$3.67	$3.81	78,600	—	—
2019-04-24	$3.65	$3.79	159,800	—	—
2019-04-23	$3.69	$3.83	70,200	—	—
2019-04-22	$3.56	$3.69	25,900	—	—
2019-04-18	$3.59	$3.72	81,500	—	—
2019-04-17	$3.61	$3.74	36,300	—	—
2019-04-16	$3.58	$3.71	34,200	—	—
2019-04-15	$3.56	$3.69	152,700	—	—
2019-04-12	$3.70	$3.84	40,700	—	—
2019-04-11	$3.71	$3.85	80,700	—	—
2019-04-10	$3.77	$3.91	74,800	—	—
2019-04-09	$3.60	$3.73	139,000	—	—
2019-04-08	$3.82	$3.96	61,700	—	—
2019-04-05	$3.73	$3.87	100,200	—	—
2019-04-04	$3.79	$3.93	44,300	—	—
2019-04-03	$3.76	$3.90	41,100	—	—
2019-04-02	$3.84	$3.98	81,100	—	—
2019-04-01	$3.80	$3.94	79,100	—	—
2019-03-29	$3.73	$3.87	162,000	—	—
2019-03-28	$3.75	$3.89	161,000	—	—
2019-03-27	$3.78	$3.92	74,600	—	—
2019-03-26	$3.80	$3.94	150,300	—	—
2019-03-25	$3.88	$4.02	603,600	—	—
2019-03-22	$3.73	$3.87	168,700	—	—
2019-03-21	$3.62	$3.75	131,400	—	—
2019-03-20	$3.69	$3.83	173,800	—	—
2019-03-19	$3.69	$3.83	197,300	—	—
2019-03-18	$3.65	$3.79	204,400	—	—
2019-03-15	$3.60	$3.73	497,800	—	—
2019-03-14	$4.21	$4.37	53,400	—	—
2019-03-13	$4.30	$4.46	65,200	—	—
2019-03-12	$4.41	$4.57	32,900	—	—
2019-03-11	$4.39	$4.55	37,900	—	—
2019-03-08	$4.33	$4.49	40,700	—	—
2019-03-07	$4.22	$4.38	119,900	—	—
2019-03-06	$4.24	$4.40	65,100	—	—
2019-03-05	$4.31	$4.47	43,400	—	—
2019-03-04	$4.32	$4.48	23,000	—	—
2019-03-01	$4.39	$4.55	23,700	—	—
2019-02-28	$4.31	$4.47	23,100	—	—
2019-02-27	$4.33	$4.49	26,400	—	—
2019-02-26	$4.46	$4.63	47,800	—	—
2019-02-25	$4.48	$4.65	50,400	—	—
2019-02-22	$4.38	$4.54	98,100	—	—
2019-02-21	$4.31	$4.47	68,100	—	—
2019-02-20	$4.14	$4.29	264,400	—	—
2019-02-19	$4.15	$4.30	278,800	—	—
2019-02-15	$4.16	$4.31	115,500	—	—
2019-02-14	$4.12	$4.27	53,300	—	—
2019-02-13	$4.11	$4.26	54,100	—	—
2019-02-12	$4.14	$4.29	78,900	—	—
2019-02-11	$4.10	$4.25	154,700	—	—
2019-02-08	$4.14	$4.29	36,500	—	—
2019-02-07	$4.15	$4.30	24,500	—	—
2019-02-06	$4.15	$4.30	33,500	—	—
2019-02-05	$4.16	$4.31	42,700	—	—
2019-02-04	$4.14	$4.29	71,800	—	—
2019-02-01	$4.16	$4.31	37,900	—	—
2019-01-31	$4.13	$4.28	62,000	—	—
2019-01-30	$4.16	$4.31	48,500	—	—
2019-01-29	$4.16	$4.31	47,100	—	—
2019-01-28	$4.16	$4.31	50,000	—	—
2019-01-25	$4.19	$4.35	27,000	—	—
2019-01-24	$4.14	$4.29	29,600	—	—
2019-01-23	$4.16	$4.31	38,500	—	—
2019-01-22	$4.09	$4.24	76,200	—	—
2019-01-18	$4.11	$4.26	79,600	—	—
2019-01-17	$4.16	$4.31	66,900	—	—
2019-01-16	$4.19	$4.35	40,200	—	—
2019-01-15	$4.20	$4.36	52,800	—	—
2019-01-14	$4.16	$4.31	72,200	—	—
2019-01-11	$4.21	$4.37	27,700	—	—
2019-01-10	$4.21	$4.37	48,400	—	—
2019-01-09	$4.20	$4.36	51,700	—	—
2019-01-08	$4.19	$4.35	30,300	—	—
2019-01-07	$4.17	$4.32	61,800	—	—
2019-01-04	$4.15	$4.30	56,000	—	—
2019-01-03	$4.08	$4.23	53,000	—	—
2019-01-02	$4.16	$4.31	23,900	—	—