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
- 1980-03-17 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 | $5.66 | $14.61 | 23,072 | — | — |
| 2019-12-30 | $5.67 | $14.66 | 66,830 | — | — |
| 2019-12-27 | $5.84 | $15.09 | 13,260 | — | — |
| 2019-12-26 | $5.84 | $15.10 | 22,807 | — | — |
| 2019-12-24 | $5.84 | $15.09 | 23,072 | — | — |
| 2019-12-23 | $5.73 | $14.80 | 70,013 | — | — |
| 2019-12-20 | $5.48 | $14.15 | 77,704 | — | — |
| 2019-12-19 | $5.64 | $14.58 | 68,156 | — | — |
| 2019-12-18 | $5.75 | $14.85 | 98,389 | — | — |
| 2019-12-17 | $5.93 | $15.32 | 75,317 | — | — |
| 2019-12-16 | $5.79 | $14.95 | 103,428 | — | — |
| 2019-12-13 | $5.52 | $14.27 | 22,542 | — | — |
| 2019-12-12 | $5.48 | $14.14 | 33,415 | — | — |
| 2019-12-11 | $5.49 | $14.19 | 12,730 | — | — |
| 2019-12-10 | $5.46 | $14.11 | 90,433 | — | — |
| 2019-12-09 | $5.61 | $14.50 | 181,397 | — | — |
| 2019-12-06 | $5.35 | $13.83 | 29,437 | — | — |
| 2019-12-05 | $5.27 | $13.62 | 18,299 | — | — |
| 2019-12-04 | $5.10 | $13.18 | 25,724 | — | — |
| 2019-12-03 | $5.08 | $13.13 | 29,172 | — | — |
| 2019-12-02 | $5.14 | $13.27 | 21,481 | — | — |
| 2019-11-29 | $5.20 | $13.44 | 19,094 | — | — |
| 2019-11-27 | $5.29 | $13.67 | 75,582 | — | — |
| 2019-11-26 | $5.41 | $13.98 | 118,810 | — | — |
| 2019-11-25 | $5.43 | $14.03 | 182,723 | — | — |
| 2019-11-22 | $5.20 | $13.44 | 116,688 | — | — |
| 2019-11-21 | $4.84 | $12.50 | 37,924 | — | — |
| 2019-11-20 | $4.86 | $12.56 | 46,940 | — | — |
| 2019-11-19 | $4.94 | $12.76 | 225,950 | — | — |
| 2019-11-18 | $4.74 | $12.23 | 116,158 | — | — |
| 2019-11-15 | $4.57 | $11.81 | 23,338 | — | — |
| 2019-11-14 | $4.50 | $11.63 | 20,951 | — | — |
| 2019-11-13 | $4.47 | $11.54 | 138,169 | — | — |
| 2019-11-12 | $4.71 | $12.16 | 92,555 | — | — |
| 2019-11-11 | $4.84 | $12.51 | 30,233 | — | — |
| 2019-11-08 | $4.76 | $12.29 | 16,708 | — | — |
| 2019-11-07 | $4.80 | $12.39 | 89,372 | — | — |
| 2019-11-06 | $4.71 | $12.18 | 48,532 | — | — |
| 2019-11-05 | $4.75 | $12.27 | 67,096 | — | — |
| 2019-11-04 | $4.80 | $12.41 | 230,459 | — | — |
| 2019-11-01 | $4.39 | $11.34 | 185,110 | — | — |
| 2019-10-31 | $4.02 | $10.37 | 124,909 | — | — |
| 2019-10-30 | $3.86 | $9.97 | 19,360 | — | — |
| 2019-10-29 | $3.86 | $9.96 | 28,642 | — | — |
| 2019-10-28 | $3.84 | $9.93 | 4,774 | — | — |
| 2019-10-25 | $3.84 | $9.93 | 4,774 | — | — |
| 2019-10-24 | $3.79 | $9.79 | 9,547 | — | — |
| 2019-10-23 | $3.85 | $9.93 | 10,608 | — | — |
| 2019-10-22 | $3.80 | $9.81 | 1,856 | — | — |
| 2019-10-21 | $3.80 | $9.81 | 4,243 | — | — |
| 2019-10-18 | $3.80 | $9.81 | 31,028 | — | — |
| 2019-10-17 | $3.79 | $9.80 | 24,664 | — | — |
| 2019-10-16 | $3.88 | $10.03 | 60,466 | — | — |
| 2019-10-15 | $3.82 | $9.87 | 1,326 | — | — |
| 2019-10-14 | $3.81 | $9.85 | 4,508 | — | — |
| 2019-10-11 | $3.85 | $9.93 | 11,934 | — | — |
| 2019-10-10 | $3.88 | $10.03 | 82,477 | — | — |
| 2019-10-09 | $3.85 | $9.94 | 1,856 | — | — |
| 2019-10-08 | $3.84 | $9.93 | 16,177 | — | — |
| 2019-10-07 | $3.77 | $9.75 | 19,094 | — | — |
| 2019-10-04 | $3.79 | $9.78 | 9,812 | — | — |
| 2019-10-03 | $3.79 | $9.79 | 14,321 | — | — |
| 2019-10-02 | $3.75 | $9.68 | 48,266 | — | — |
| 2019-10-01 | $3.90 | $10.08 | 15,647 | — | — |
| 2019-09-30 | $3.88 | $10.02 | 27,846 | — | — |
| 2019-09-27 | $3.76 | $9.72 | 34,211 | — | — |
| 2019-09-26 | $3.96 | $10.24 | 28,111 | — | — |
| 2019-09-25 | $3.85 | $9.94 | 181,132 | — | — |
| 2019-09-24 | $3.71 | $9.59 | 14,056 | — | — |
| 2019-09-23 | $3.73 | $9.63 | 20,420 | — | — |
| 2019-09-20 | $3.73 | $9.62 | 57,018 | — | — |
| 2019-09-19 | $3.62 | $9.36 | 8,752 | — | — |
| 2019-09-18 | $3.63 | $9.38 | 10,873 | — | — |
| 2019-09-17 | $3.69 | $9.53 | 17,238 | — | — |
| 2019-09-16 | $3.70 | $9.55 | 21,481 | — | — |
| 2019-09-13 | $3.75 | $9.69 | 21,481 | — | — |
| 2019-09-12 | $3.71 | $9.59 | 13,260 | — | — |
| 2019-09-11 | $3.70 | $9.55 | 17,238 | — | — |
| 2019-09-10 | $3.63 | $9.37 | 71,074 | — | — |
| 2019-09-09 | $3.60 | $9.31 | 99,980 | — | — |
| 2019-09-06 | $3.71 | $9.57 | 19,890 | — | — |
| 2019-09-05 | $3.68 | $9.50 | 14,321 | — | — |
| 2019-09-04 | $3.70 | $9.55 | 16,442 | — | — |
| 2019-09-03 | $3.66 | $9.46 | 25,990 | — | — |
| 2019-08-30 | $3.68 | $9.50 | 15,912 | — | — |
| 2019-08-29 | $3.63 | $9.39 | 37,128 | — | — |
| 2019-08-28 | $3.65 | $9.43 | 52,510 | — | — |
| 2019-08-27 | $3.73 | $9.62 | 24,929 | — | — |
| 2019-08-26 | $3.69 | $9.53 | 65,504 | — | — |
| 2019-08-23 | $3.86 | $9.97 | 42,432 | — | — |
| 2019-08-22 | $3.94 | $10.18 | 351,125 | — | — |
| 2019-08-21 | $4.03 | $10.40 | 406,552 | — | — |
| 2019-08-20 | $3.55 | $9.18 | 79,030 | — | — |
| 2019-08-19 | $3.54 | $9.16 | 46,675 | — | — |
| 2019-08-16 | $3.50 | $9.04 | 25,194 | — | — |
| 2019-08-15 | $3.35 | $8.65 | 29,437 | — | — |
| 2019-08-14 | $3.36 | $8.67 | 60,466 | — | — |
| 2019-08-13 | $3.45 | $8.92 | 48,532 | — | — |
| 2019-08-12 | $3.57 | $9.21 | 43,493 | — | — |
| 2019-08-09 | $3.42 | $8.83 | 133,661 | — | — |
| 2019-08-08 | $3.51 | $9.07 | 193,861 | — | — |
| 2019-08-07 | $3.17 | $8.19 | 42,962 | — | — |
| 2019-08-06 | $3.16 | $8.15 | 5,569 | — | — |
| 2019-08-05 | $3.05 | $7.89 | 19,625 | — | — |
| 2019-08-02 | $3.15 | $8.13 | 4,508 | — | — |
| 2019-08-01 | $3.11 | $8.03 | 11,404 | — | — |
| 2019-07-31 | $3.11 | $8.03 | 27,316 | — | — |
| 2019-07-30 | $3.10 | $8.02 | 17,768 | — | — |
| 2019-07-29 | $3.07 | $7.92 | 6,100 | — | — |
| 2019-07-26 | $3.04 | $7.86 | 6,100 | — | — |
| 2019-07-25 | $3.02 | $7.81 | 29,437 | — | — |
| 2019-07-24 | $3.14 | $8.12 | 4,774 | — | — |
| 2019-07-23 | $3.12 | $8.06 | 18,034 | — | — |
| 2019-07-22 | $3.08 | $7.97 | 29,968 | — | — |
| 2019-07-19 | $3.19 | $8.23 | 18,829 | — | — |
| 2019-07-18 | $3.19 | $8.23 | 10,608 | — | — |
| 2019-07-17 | $3.21 | $8.28 | 8,486 | — | — |
| 2019-07-16 | $3.17 | $8.18 | 32,354 | — | — |
| 2019-07-15 | $3.18 | $8.22 | 3,713 | — | — |
| 2019-07-12 | $3.07 | $7.93 | 10,343 | — | — |
| 2019-07-11 | $3.09 | $7.98 | 41,106 | — | — |
| 2019-07-10 | $3.16 | $8.15 | 37,924 | — | — |
| 2019-07-09 | $3.08 | $7.96 | 36,863 | — | — |
| 2019-07-08 | $3.04 | $7.85 | 2,122 | — | — |
| 2019-07-05 | $3.07 | $7.92 | 23,868 | — | — |
| 2019-07-03 | $3.00 | $7.75 | 41,371 | — | — |
| 2019-07-02 | $2.98 | $7.69 | 60,731 | — | — |
| 2019-07-01 | $3.03 | $7.83 | 33,946 | — | — |
| 2019-06-28 | $3.07 | $7.94 | 54,631 | — | — |
| 2019-06-27 | $2.95 | $7.63 | 10,873 | — | — |
| 2019-06-26 | $2.96 | $7.65 | 7,426 | — | — |
| 2019-06-25 | $2.94 | $7.59 | 18,829 | — | — |
| 2019-06-24 | $2.96 | $7.65 | 16,177 | — | — |
| 2019-06-21 | $3.02 | $7.79 | 3,182 | — | — |
| 2019-06-20 | $3.02 | $7.79 | 4,508 | — | — |
| 2019-06-19 | $3.00 | $7.75 | 14,586 | — | — |
| 2019-06-18 | $2.96 | $7.66 | 17,503 | — | — |
| 2019-06-17 | $3.01 | $7.76 | 93,616 | — | — |
| 2019-06-14 | $3.01 | $7.76 | 26,255 | — | — |
| 2019-06-13 | $3.07 | $7.94 | 3,448 | — | — |
| 2019-06-12 | $3.05 | $7.89 | 10,078 | — | — |
| 2019-06-11 | $2.99 | $7.73 | 28,111 | — | — |
| 2019-06-10 | $2.98 | $7.69 | 70,543 | — | — |
| 2019-06-07 | $2.98 | $7.69 | 66,300 | — | — |
| 2019-06-06 | $3.14 | $8.12 | 93,350 | — | — |
| 2019-06-05 | $3.15 | $8.13 | 4,774 | — | — |
| 2019-06-04 | $3.06 | $7.91 | 69,748 | — | — |
| 2019-06-03 | $3.21 | $8.28 | 27,316 | — | — |
| 2019-05-31 | $2.99 | $7.71 | 11,934 | — | — |
| 2019-05-30 | $3.08 | $7.97 | 91,229 | — | — |
| 2019-05-29 | $3.39 | $8.76 | 19,625 | — | — |
| 2019-05-28 | $3.41 | $8.81 | 33,150 | — | — |
| 2019-05-24 | $3.43 | $8.85 | 9,017 | — | — |
| 2019-05-23 | $3.43 | $8.85 | 52,510 | — | — |
| 2019-05-22 | $3.37 | $8.72 | 19,625 | — | — |
| 2019-05-21 | $3.45 | $8.91 | 82,742 | — | — |
| 2019-05-20 | $3.43 | $8.86 | 81,151 | — | — |
| 2019-05-17 | $3.58 | $9.24 | 129,948 | — | — |
| 2019-05-16 | $3.44 | $8.88 | 96,798 | — | — |
| 2019-05-15 | $3.25 | $8.39 | 7,426 | — | — |
| 2019-05-14 | $3.24 | $8.38 | 31,824 | — | — |
| 2019-05-13 | $3.28 | $8.47 | 70,543 | — | — |
| 2019-05-10 | $3.40 | $8.78 | 195,983 | — | — |
| 2019-05-09 | $3.29 | $8.49 | 416,364 | — | — |
| 2019-05-08 | $2.77 | $7.15 | 25,724 | — | — |
| 2019-05-07 | $2.78 | $7.17 | 8,752 | — | — |
| 2019-05-06 | $2.77 | $7.16 | 5,304 | — | — |
| 2019-05-03 | $2.82 | $7.28 | 796 | — | — |
| 2019-05-02 | $2.73 | $7.04 | 7,426 | — | — |
| 2019-05-01 | $2.75 | $7.11 | 7,691 | — | — |
| 2019-04-30 | $2.71 | $7.01 | 31,028 | — | — |
| 2019-04-29 | $2.72 | $7.03 | 25,724 | — | — |
| 2019-04-26 | $2.69 | $6.95 | 15,647 | — | — |
| 2019-04-25 | $2.67 | $6.91 | 18,299 | — | — |
| 2019-04-24 | $2.65 | $6.84 | 26,785 | — | — |
| 2019-04-23 | $2.65 | $6.86 | 10,873 | — | — |
| 2019-04-22 | $2.62 | $6.76 | 9,282 | — | — |
| 2019-04-18 | $2.56 | $6.62 | 2,917 | — | — |
| 2019-04-17 | $2.56 | $6.61 | 15,912 | — | — |
| 2019-04-16 | $2.64 | $6.81 | 8,221 | — | — |
| 2019-04-15 | $2.65 | $6.85 | 33,680 | — | — |
| 2019-04-12 | $2.56 | $6.62 | 6,365 | — | — |
| 2019-04-11 | $2.55 | $6.57 | 190,679 | — | — |
| 2019-04-10 | $2.62 | $6.77 | 9,547 | — | — |
| 2019-04-09 | $2.68 | $6.92 | 23,868 | — | — |
| 2019-04-08 | $2.68 | $6.94 | 12,464 | — | — |
| 2019-04-05 | $2.68 | $6.93 | 11,138 | — | — |
| 2019-04-04 | $2.73 | $7.06 | 32,089 | — | — |
| 2019-04-03 | $2.66 | $6.87 | 227,542 | — | — |
| 2019-04-02 | $2.63 | $6.80 | 28,376 | — | — |
| 2019-04-01 | $2.50 | $6.47 | 3,713 | — | — |
| 2019-03-29 | $2.47 | $6.37 | 8,221 | — | — |
| 2019-03-28 | $2.60 | $6.72 | 11,138 | — | — |
| 2019-03-27 | $2.56 | $6.62 | 265 | — | — |
| 2019-03-26 | $2.56 | $6.62 | 5,304 | — | — |
| 2019-03-25 | $2.53 | $6.55 | 53,305 | — | — |
| 2019-03-22 | $2.48 | $6.42 | 14,851 | — | — |
| 2019-03-21 | $2.48 | $6.41 | 4,508 | — | — |
| 2019-03-20 | $2.49 | $6.44 | 9,017 | — | — |
| 2019-03-19 | $2.48 | $6.41 | 48,532 | — | — |
| 2019-03-18 | $2.48 | $6.41 | 33,150 | — | — |
| 2019-03-15 | $2.55 | $6.57 | 6,100 | — | — |
| 2019-03-14 | $2.59 | $6.69 | 183,518 | — | — |
| 2019-03-13 | $2.70 | $6.98 | 22,012 | — | — |
| 2019-03-12 | $2.76 | $7.13 | 7,426 | — | — |
| 2019-03-11 | $2.71 | $7.01 | 26,520 | — | — |
| 2019-03-08 | $2.67 | $6.90 | 39,250 | — | — |
| 2019-03-07 | $2.74 | $7.07 | 24,398 | — | — |
| 2019-03-06 | $2.66 | $6.87 | 14,056 | — | — |
| 2019-03-05 | $2.69 | $6.95 | 13,525 | — | — |
| 2019-03-04 | $2.69 | $6.95 | 12,199 | — | — |
| 2019-03-01 | $2.68 | $6.93 | 19,625 | — | — |
| 2019-02-28 | $2.71 | $7.00 | 18,564 | — | — |
| 2019-02-27 | $2.75 | $7.09 | 3,713 | — | — |
| 2019-02-26 | $2.75 | $7.11 | 53,836 | — | — |
| 2019-02-25 | $2.79 | $7.21 | 43,228 | — | — |
| 2019-02-22 | $2.77 | $7.16 | 115,627 | — | — |
| 2019-02-21 | $2.65 | $6.85 | 12,199 | — | — |
| 2019-02-20 | $2.60 | $6.72 | 15,382 | — | — |
| 2019-02-19 | $2.62 | $6.76 | 6,630 | — | — |
| 2019-02-15 | $2.60 | $6.72 | 3,448 | — | — |
| 2019-02-14 | $2.60 | $6.72 | 39,250 | — | — |
| 2019-02-13 | $2.60 | $6.71 | 9,282 | — | — |
| 2019-02-12 | $2.61 | $6.73 | 24,133 | — | — |
| 2019-02-11 | $2.58 | $6.65 | 20,686 | — | — |
| 2019-02-08 | $2.69 | $6.94 | 3,713 | — | — |
| 2019-02-07 | $2.59 | $6.68 | 2,917 | — | — |
| 2019-02-06 | $2.67 | $6.91 | 11,934 | — | — |
| 2019-02-05 | $2.64 | $6.82 | 16,177 | — | — |
| 2019-02-04 | $2.67 | $6.91 | 11,138 | — | — |
| 2019-02-01 | $2.66 | $6.87 | 5,834 | — | — |
| 2019-01-31 | $2.71 | $7.00 | 8,486 | — | — |
| 2019-01-30 | $2.56 | $6.61 | 16,973 | — | — |
| 2019-01-29 | $2.68 | $6.94 | 18,564 | — | — |
| 2019-01-28 | $2.69 | $6.95 | 22,277 | — | — |
| 2019-01-25 | $2.71 | $6.99 | 78,234 | — | — |
| 2019-01-24 | $2.67 | $6.90 | 24,133 | — | — |
| 2019-01-23 | $2.59 | $6.70 | 23,072 | — | — |
| 2019-01-22 | $2.56 | $6.62 | 9,282 | — | — |
| 2019-01-18 | $2.61 | $6.73 | 35,537 | — | — |
| 2019-01-17 | $2.57 | $6.63 | 19,890 | — | — |
| 2019-01-16 | $2.60 | $6.72 | 27,050 | — | — |
| 2019-01-15 | $2.60 | $6.71 | 17,768 | — | — |
| 2019-01-14 | $2.59 | $6.70 | 19,625 | — | — |
| 2019-01-11 | $2.57 | $6.64 | 55,162 | — | — |
| 2019-01-10 | $2.59 | $6.69 | 11,404 | — | — |
| 2019-01-09 | $2.53 | $6.54 | 55,692 | — | — |
| 2019-01-08 | $2.55 | $6.58 | 26,785 | — | — |
| 2019-01-07 | $2.53 | $6.53 | 41,106 | — | — |
| 2019-01-04 | $2.53 | $6.54 | 33,946 | — | — |
| 2019-01-03 | $2.48 | $6.42 | 109,262 | — | — |
| 2019-01-02 | $2.43 | $6.28 | 57,548 | — | — |