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
- 2013-03-22 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 | $3.23 | $9.49 | 15,600 | — | — |
| 2019-12-30 | $3.24 | $9.52 | 40,000 | — | — |
| 2019-12-27 | $3.26 | $9.36 | 72,700 | — | — |
| 2019-12-26 | $3.28 | $9.41 | 30,500 | — | — |
| 2019-12-24 | $3.29 | $9.44 | 12,600 | — | — |
| 2019-12-23 | $3.28 | $9.41 | 23,200 | — | — |
| 2019-12-20 | $3.33 | $9.56 | 40,400 | — | — |
| 2019-12-19 | $3.31 | $9.50 | 53,400 | — | — |
| 2019-12-18 | $3.27 | $9.39 | 27,800 | — | — |
| 2019-12-17 | $3.27 | $9.39 | 13,200 | — | — |
| 2019-12-16 | $3.25 | $9.33 | 25,700 | — | — |
| 2019-12-13 | $3.25 | $9.33 | 25,000 | — | — |
| 2019-12-12 | $3.24 | $9.30 | 10,000 | — | — |
| 2019-12-11 | $3.28 | $9.41 | 58,900 | — | — |
| 2019-12-10 | $3.20 | $9.18 | 65,000 | — | — |
| 2019-12-09 | $3.25 | $9.33 | 69,500 | — | — |
| 2019-12-06 | $3.23 | $9.27 | 131,300 | — | — |
| 2019-12-05 | $3.26 | $9.36 | 37,500 | — | — |
| 2019-12-04 | $3.26 | $9.36 | 21,900 | — | — |
| 2019-12-03 | $3.28 | $9.41 | 10,900 | — | — |
| 2019-12-02 | $3.27 | $9.39 | 212,300 | — | — |
| 2019-11-29 | $3.29 | $9.44 | 12,900 | — | — |
| 2019-11-27 | $3.31 | $9.50 | 38,900 | — | — |
| 2019-11-26 | $3.28 | $9.41 | 60,500 | — | — |
| 2019-11-25 | $3.32 | $9.53 | 99,100 | — | — |
| 2019-11-22 | $3.32 | $9.53 | 37,500 | — | — |
| 2019-11-21 | $3.29 | $9.44 | 13,300 | — | — |
| 2019-11-20 | $3.27 | $9.39 | 32,600 | — | — |
| 2019-11-19 | $3.29 | $9.44 | 29,400 | — | — |
| 2019-11-18 | $3.26 | $9.36 | 28,800 | — | — |
| 2019-11-15 | $3.28 | $9.41 | 21,300 | — | — |
| 2019-11-14 | $3.25 | $9.33 | 98,400 | — | — |
| 2019-11-13 | $3.30 | $9.47 | 15,500 | — | — |
| 2019-11-12 | $3.29 | $9.44 | 24,000 | — | — |
| 2019-11-11 | $3.33 | $9.56 | 25,800 | — | — |
| 2019-11-08 | $3.33 | $9.56 | 70,100 | — | — |
| 2019-11-07 | $3.28 | $9.41 | 93,500 | — | — |
| 2019-11-06 | $3.29 | $9.44 | 19,900 | — | — |
| 2019-11-05 | $3.32 | $9.53 | 14,300 | — | — |
| 2019-11-04 | $3.34 | $9.59 | 39,800 | — | — |
| 2019-11-01 | $3.32 | $9.53 | 187,900 | — | — |
| 2019-10-31 | $3.33 | $9.56 | 29,700 | — | — |
| 2019-10-30 | $3.28 | $9.41 | 100,100 | — | — |
| 2019-10-29 | $3.32 | $9.53 | 85,000 | — | — |
| 2019-10-28 | $3.33 | $9.56 | 8,300 | — | — |
| 2019-10-25 | $3.34 | $9.59 | 5,300 | — | — |
| 2019-10-24 | $3.34 | $9.59 | 2,400 | — | — |
| 2019-10-23 | $3.35 | $9.62 | 15,100 | — | — |
| 2019-10-22 | $3.36 | $9.64 | 40,800 | — | — |
| 2019-10-21 | $3.34 | $9.59 | 13,300 | — | — |
| 2019-10-18 | $3.37 | $9.67 | 16,400 | — | — |
| 2019-10-17 | $3.38 | $9.70 | 8,100 | — | — |
| 2019-10-16 | $3.34 | $9.59 | 42,200 | — | — |
| 2019-10-15 | $3.34 | $9.59 | 15,900 | — | — |
| 2019-10-14 | $3.28 | $9.41 | 4,900 | — | — |
| 2019-10-11 | $3.29 | $9.44 | 31,400 | — | — |
| 2019-10-10 | $3.26 | $9.36 | 3,200 | — | — |
| 2019-10-09 | $3.27 | $9.39 | 14,700 | — | — |
| 2019-10-08 | $3.29 | $9.44 | 9,800 | — | — |
| 2019-10-07 | $3.27 | $9.39 | 25,200 | — | — |
| 2019-10-04 | $3.30 | $9.47 | 7,700 | — | — |
| 2019-10-03 | $3.32 | $9.53 | 27,700 | — | — |
| 2019-10-02 | $3.31 | $9.50 | 35,400 | — | — |
| 2019-10-01 | $3.34 | $9.59 | 83,500 | — | — |
| 2019-09-30 | $3.36 | $9.64 | 151,800 | — | — |
| 2019-09-27 | $3.29 | $9.44 | 35,800 | — | — |
| 2019-09-26 | $3.38 | $9.49 | 18,900 | — | — |
| 2019-09-25 | $3.32 | $9.32 | 11,300 | — | — |
| 2019-09-24 | $3.31 | $9.29 | 30,500 | — | — |
| 2019-09-23 | $3.32 | $9.32 | 13,200 | — | — |
| 2019-09-20 | $3.35 | $9.40 | 14,400 | — | — |
| 2019-09-19 | $3.33 | $9.35 | 16,200 | — | — |
| 2019-09-18 | $3.31 | $9.29 | 6,400 | — | — |
| 2019-09-17 | $3.30 | $9.26 | 6,300 | — | — |
| 2019-09-16 | $3.31 | $9.29 | 11,700 | — | — |
| 2019-09-13 | $3.32 | $9.32 | 13,400 | — | — |
| 2019-09-12 | $3.34 | $9.37 | 4,700 | — | — |
| 2019-09-11 | $3.34 | $9.37 | 8,700 | — | — |
| 2019-09-10 | $3.35 | $9.40 | 3,200 | — | — |
| 2019-09-09 | $3.35 | $9.40 | 37,600 | — | — |
| 2019-09-06 | $3.35 | $9.40 | 7,600 | — | — |
| 2019-09-05 | $3.34 | $9.37 | 45,800 | — | — |
| 2019-09-04 | $3.32 | $9.32 | 15,900 | — | — |
| 2019-09-03 | $3.30 | $9.26 | 35,600 | — | — |
| 2019-08-30 | $3.27 | $9.18 | 23,100 | — | — |
| 2019-08-29 | $3.26 | $9.15 | 8,700 | — | — |
| 2019-08-28 | $3.24 | $9.09 | 12,000 | — | — |
| 2019-08-27 | $3.25 | $9.12 | 18,500 | — | — |
| 2019-08-26 | $3.31 | $9.29 | 23,500 | — | — |
| 2019-08-23 | $3.31 | $9.29 | 70,800 | — | — |
| 2019-08-22 | $3.30 | $9.26 | 17,000 | — | — |
| 2019-08-21 | $3.26 | $9.15 | 40,800 | — | — |
| 2019-08-20 | $3.24 | $9.09 | 4,900 | — | — |
| 2019-08-19 | $3.26 | $9.15 | 45,500 | — | — |
| 2019-08-16 | $3.28 | $9.21 | 21,000 | — | — |
| 2019-08-15 | $3.26 | $9.15 | 19,900 | — | — |
| 2019-08-14 | $3.26 | $9.15 | 17,800 | — | — |
| 2019-08-13 | $3.26 | $9.15 | 12,100 | — | — |
| 2019-08-12 | $3.27 | $9.18 | 13,900 | — | — |
| 2019-08-09 | $3.28 | $9.21 | 11,700 | — | — |
| 2019-08-08 | $3.28 | $9.21 | 71,400 | — | — |
| 2019-08-07 | $3.34 | $9.37 | 41,100 | — | — |
| 2019-08-06 | $3.29 | $9.23 | 13,700 | — | — |
| 2019-08-05 | $3.27 | $9.18 | 35,500 | — | — |
| 2019-08-02 | $3.31 | $9.29 | 12,800 | — | — |
| 2019-08-01 | $3.35 | $9.40 | 13,200 | — | — |
| 2019-07-31 | $3.37 | $9.46 | 21,000 | — | — |
| 2019-07-30 | $3.35 | $9.40 | 61,500 | — | — |
| 2019-07-29 | $3.33 | $9.35 | 34,200 | — | — |
| 2019-07-26 | $3.33 | $9.35 | 11,400 | — | — |
| 2019-07-25 | $3.34 | $9.37 | 10,900 | — | — |
| 2019-07-24 | $3.33 | $9.35 | 65,500 | — | — |
| 2019-07-23 | $3.36 | $9.43 | 16,400 | — | — |
| 2019-07-22 | $3.39 | $9.51 | 19,900 | — | — |
| 2019-07-19 | $3.38 | $9.49 | 4,300 | — | — |
| 2019-07-18 | $3.39 | $9.51 | 28,900 | — | — |
| 2019-07-17 | $3.41 | $9.57 | 13,300 | — | — |
| 2019-07-16 | $3.47 | $9.74 | 45,500 | — | — |
| 2019-07-15 | $3.44 | $9.65 | 40,000 | — | — |
| 2019-07-12 | $3.43 | $9.63 | 46,200 | — | — |
| 2019-07-11 | $3.44 | $9.65 | 40,200 | — | — |
| 2019-07-10 | $3.39 | $9.51 | 69,300 | — | — |
| 2019-07-09 | $3.38 | $9.49 | 18,500 | — | — |
| 2019-07-08 | $3.40 | $9.54 | 59,600 | — | — |
| 2019-07-05 | $3.42 | $9.60 | 7,900 | — | — |
| 2019-07-03 | $3.38 | $9.49 | 13,800 | — | — |
| 2019-07-02 | $3.38 | $9.49 | 35,500 | — | — |
| 2019-07-01 | $3.38 | $9.49 | 49,800 | — | — |
| 2019-06-28 | $3.41 | $9.57 | 43,800 | — | — |
| 2019-06-27 | $3.39 | $9.51 | 43,600 | — | — |
| 2019-06-26 | $3.45 | $9.47 | 27,100 | — | — |
| 2019-06-25 | $3.45 | $9.47 | 67,800 | — | — |
| 2019-06-24 | $3.46 | $9.50 | 12,300 | — | — |
| 2019-06-21 | $3.50 | $9.61 | 27,300 | — | — |
| 2019-06-20 | $3.50 | $9.61 | 82,400 | — | — |
| 2019-06-19 | $3.46 | $9.50 | 8,700 | — | — |
| 2019-06-18 | $3.46 | $9.50 | 13,200 | — | — |
| 2019-06-17 | $3.45 | $9.47 | 30,400 | — | — |
| 2019-06-14 | $3.47 | $9.53 | 12,100 | — | — |
| 2019-06-13 | $3.48 | $9.55 | 33,400 | — | — |
| 2019-06-12 | $3.42 | $9.39 | 29,400 | — | — |
| 2019-06-11 | $3.41 | $9.36 | 69,600 | — | — |
| 2019-06-10 | $3.27 | $8.98 | 16,100 | — | — |
| 2019-06-07 | $3.31 | $9.09 | 13,700 | — | — |
| 2019-06-06 | $3.26 | $8.95 | 21,800 | — | — |
| 2019-06-05 | $3.29 | $9.03 | 24,900 | — | — |
| 2019-06-04 | $3.33 | $9.14 | 20,500 | — | — |
| 2019-06-03 | $3.28 | $9.01 | 29,800 | — | — |
| 2019-05-31 | $3.28 | $9.01 | 21,500 | — | — |
| 2019-05-30 | $3.33 | $9.14 | 68,900 | — | — |
| 2019-05-29 | $3.36 | $9.22 | 48,900 | — | — |
| 2019-05-28 | $3.39 | $9.31 | 24,000 | — | — |
| 2019-05-24 | $3.40 | $9.33 | 15,200 | — | — |
| 2019-05-23 | $3.41 | $9.36 | 22,900 | — | — |
| 2019-05-22 | $3.43 | $9.42 | 16,100 | — | — |
| 2019-05-21 | $3.44 | $9.44 | 50,800 | — | — |
| 2019-05-20 | $3.43 | $9.42 | 21,400 | — | — |
| 2019-05-17 | $3.46 | $9.50 | 48,000 | — | — |
| 2019-05-16 | $3.48 | $9.55 | 30,100 | — | — |
| 2019-05-15 | $3.46 | $9.50 | 11,900 | — | — |
| 2019-05-14 | $3.43 | $9.42 | 56,200 | — | — |
| 2019-05-13 | $3.45 | $9.47 | 50,800 | — | — |
| 2019-05-10 | $3.46 | $9.50 | 24,500 | — | — |
| 2019-05-09 | $3.45 | $9.47 | 24,100 | — | — |
| 2019-05-08 | $3.48 | $9.55 | 20,100 | — | — |
| 2019-05-07 | $3.48 | $9.55 | 34,500 | — | — |
| 2019-05-06 | $3.48 | $9.55 | 13,100 | — | — |
| 2019-05-03 | $3.50 | $9.61 | 88,200 | — | — |
| 2019-05-02 | $3.50 | $9.61 | 63,700 | — | — |
| 2019-05-01 | $3.52 | $9.66 | 13,200 | — | — |
| 2019-04-30 | $3.55 | $9.75 | 94,800 | — | — |
| 2019-04-29 | $3.49 | $9.58 | 40,600 | — | — |
| 2019-04-26 | $3.43 | $9.42 | 31,400 | — | — |
| 2019-04-25 | $3.42 | $9.39 | 57,500 | — | — |
| 2019-04-24 | $3.45 | $9.47 | 24,800 | — | — |
| 2019-04-23 | $3.43 | $9.42 | 45,700 | — | — |
| 2019-04-22 | $3.41 | $9.36 | 45,400 | — | — |
| 2019-04-18 | $3.49 | $9.58 | 31,200 | — | — |
| 2019-04-17 | $3.50 | $9.61 | 21,200 | — | — |
| 2019-04-16 | $3.52 | $9.66 | 96,200 | — | — |
| 2019-04-15 | $3.52 | $9.66 | 99,600 | — | — |
| 2019-04-12 | $3.51 | $9.64 | 44,300 | — | — |
| 2019-04-11 | $3.50 | $9.61 | 32,800 | — | — |
| 2019-04-10 | $3.52 | $9.66 | 45,500 | — | — |
| 2019-04-09 | $3.49 | $9.58 | 18,600 | — | — |
| 2019-04-08 | $3.43 | $9.42 | 127,200 | — | — |
| 2019-04-05 | $3.41 | $9.36 | 229,000 | — | — |
| 2019-04-04 | $3.41 | $9.36 | 71,000 | — | — |
| 2019-04-03 | $3.41 | $9.36 | 71,400 | — | — |
| 2019-04-02 | $3.42 | $9.39 | 157,700 | — | — |
| 2019-04-01 | $3.40 | $9.33 | 329,000 | — | — |
| 2019-03-29 | $3.49 | $9.58 | 58,900 | — | — |
| 2019-03-28 | $3.42 | $9.39 | 32,600 | — | — |
| 2019-03-27 | $3.50 | $9.42 | 75,000 | — | — |
| 2019-03-26 | $3.53 | $9.50 | 156,500 | — | — |
| 2019-03-25 | $3.48 | $9.36 | 58,200 | — | — |
| 2019-03-22 | $3.49 | $9.39 | 60,500 | — | — |
| 2019-03-21 | $3.50 | $9.42 | 33,400 | — | — |
| 2019-03-20 | $3.53 | $9.50 | 90,400 | — | — |
| 2019-03-19 | $3.57 | $9.61 | 33,400 | — | — |
| 2019-03-18 | $3.58 | $9.63 | 17,400 | — | — |
| 2019-03-15 | $3.54 | $9.52 | 283,100 | — | — |
| 2019-03-14 | $3.59 | $9.66 | 17,000 | — | — |
| 2019-03-13 | $3.60 | $9.69 | 157,200 | — | — |
| 2019-03-12 | $3.55 | $9.55 | 38,700 | — | — |
| 2019-03-11 | $3.50 | $9.42 | 22,700 | — | — |
| 2019-03-08 | $3.44 | $9.26 | 38,400 | — | — |
| 2019-03-07 | $3.45 | $9.28 | 38,700 | — | — |
| 2019-03-06 | $3.47 | $9.34 | 43,500 | — | — |
| 2019-03-05 | $3.48 | $9.36 | 28,700 | — | — |
| 2019-03-04 | $3.51 | $9.44 | 99,300 | — | — |
| 2019-03-01 | $3.50 | $9.42 | 45,800 | — | — |
| 2019-02-28 | $3.55 | $9.55 | 402,100 | — | — |
| 2019-02-27 | $3.52 | $9.47 | 36,700 | — | — |
| 2019-02-26 | $3.53 | $9.50 | 61,500 | — | — |
| 2019-02-25 | $3.50 | $9.42 | 110,100 | — | — |
| 2019-02-22 | $3.46 | $9.31 | 66,800 | — | — |
| 2019-02-21 | $3.44 | $9.26 | 86,200 | — | — |
| 2019-02-20 | $3.39 | $9.12 | 73,700 | — | — |
| 2019-02-19 | $3.40 | $9.15 | 60,400 | — | — |
| 2019-02-15 | $3.42 | $9.20 | 97,500 | — | — |
| 2019-02-14 | $3.43 | $9.23 | 42,700 | — | — |
| 2019-02-13 | $3.47 | $9.34 | 20,000 | — | — |
| 2019-02-12 | $3.40 | $9.15 | 90,600 | — | — |
| 2019-02-11 | $3.35 | $9.01 | 28,400 | — | — |
| 2019-02-08 | $3.25 | $8.74 | 14,400 | — | — |
| 2019-02-07 | $3.30 | $8.88 | 42,300 | — | — |
| 2019-02-06 | $3.36 | $9.04 | 55,400 | — | — |
| 2019-02-05 | $3.36 | $9.04 | 10,100 | — | — |
| 2019-02-04 | $3.36 | $9.04 | 66,500 | — | — |
| 2019-02-01 | $3.40 | $9.15 | 5,600 | — | — |
| 2019-01-31 | $3.40 | $9.15 | 15,300 | — | — |
| 2019-01-30 | $3.39 | $9.12 | 10,000 | — | — |
| 2019-01-29 | $3.35 | $9.01 | 46,900 | — | — |
| 2019-01-28 | $3.30 | $8.88 | 15,900 | — | — |
| 2019-01-25 | $3.30 | $8.88 | 29,600 | — | — |
| 2019-01-24 | $3.30 | $8.88 | 22,100 | — | — |
| 2019-01-23 | $3.36 | $9.04 | 17,800 | — | — |
| 2019-01-22 | $3.29 | $8.85 | 41,600 | — | — |
| 2019-01-18 | $3.31 | $8.91 | 32,800 | — | — |
| 2019-01-17 | $3.35 | $9.01 | 31,900 | — | — |
| 2019-01-16 | $3.31 | $8.91 | 38,000 | — | — |
| 2019-01-15 | $3.37 | $9.07 | 47,700 | — | — |
| 2019-01-14 | $3.27 | $8.80 | 21,900 | — | — |
| 2019-01-11 | $3.29 | $8.85 | 53,100 | — | — |
| 2019-01-10 | $3.18 | $8.56 | 25,400 | — | — |
| 2019-01-09 | $3.12 | $8.39 | 22,600 | — | — |
| 2019-01-08 | $3.12 | $8.39 | 9,000 | — | — |
| 2019-01-07 | $3.05 | $8.21 | 37,400 | — | — |
| 2019-01-04 | $2.95 | $7.94 | 73,300 | — | — |
| 2019-01-03 | $2.89 | $7.78 | 41,700 | — | — |
| 2019-01-02 | $2.97 | $7.99 | 48,700 | — | — |