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
- 2002-01-02 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 | $2.11 | $2.11 | 2,250 | — | — |
| 2019-12-30 | $2.11 | $2.11 | 39,825 | — | — |
| 2019-12-27 | $1.78 | $1.78 | 6,750 | — | — |
| 2019-12-26 | $2.29 | $2.29 | 4,950 | — | — |
| 2019-12-24 | $2.76 | $2.76 | 2,475 | — | — |
| 2019-12-23 | $2.70 | $2.70 | 675 | — | — |
| 2019-12-20 | $2.76 | $2.76 | 225 | — | — |
| 2019-12-19 | $2.71 | $2.71 | 0 | — | — |
| 2019-12-18 | $2.71 | $2.71 | 5,175 | — | — |
| 2019-12-17 | $2.47 | $2.47 | 900 | — | — |
| 2019-12-16 | $2.67 | $2.67 | 0 | — | — |
| 2019-12-13 | $2.67 | $2.67 | 10,125 | — | — |
| 2019-12-12 | $2.67 | $2.67 | 20,475 | — | — |
| 2019-12-11 | $2.93 | $2.93 | 16,200 | — | — |
| 2019-12-10 | $3.18 | $3.18 | 4,275 | — | — |
| 2019-12-09 | $3.14 | $3.14 | 13,050 | — | — |
| 2019-12-06 | $3.18 | $3.18 | 19,350 | — | — |
| 2019-12-05 | $2.88 | $2.88 | 9,675 | — | — |
| 2019-12-04 | $2.89 | $2.89 | 23,175 | — | — |
| 2019-12-03 | $2.80 | $2.80 | 9,450 | — | — |
| 2019-12-02 | $2.61 | $2.61 | 17,550 | — | — |
| 2019-11-29 | $2.44 | $2.44 | 4,275 | — | — |
| 2019-11-27 | $2.22 | $2.22 | 0 | — | — |
| 2019-11-26 | $2.22 | $2.22 | 9,000 | — | — |
| 2019-11-25 | $2.27 | $2.27 | 9,675 | — | — |
| 2019-11-22 | $2.27 | $2.27 | 675 | — | — |
| 2019-11-21 | $2.25 | $2.25 | 4,500 | — | — |
| 2019-11-20 | $2.58 | $2.58 | 675 | — | — |
| 2019-11-19 | $2.22 | $2.22 | 6,525 | — | — |
| 2019-11-18 | $2.22 | $2.22 | 8,550 | — | — |
| 2019-11-15 | $2.56 | $2.56 | 8,550 | — | — |
| 2019-11-14 | $2.47 | $2.47 | 11,025 | — | — |
| 2019-11-13 | $2.02 | $2.02 | 675 | — | — |
| 2019-11-12 | $2.02 | $2.02 | 6,750 | — | — |
| 2019-11-11 | $2.00 | $2.00 | 1,125 | — | — |
| 2019-11-08 | $1.99 | $1.99 | 0 | — | — |
| 2019-11-07 | $1.99 | $1.99 | 6,525 | — | — |
| 2019-11-06 | $1.78 | $1.78 | 15,975 | — | — |
| 2019-11-05 | $1.56 | $1.56 | 3,600 | — | — |
| 2019-11-04 | $1.47 | $1.47 | 4,725 | — | — |
| 2019-11-01 | $1.47 | $1.47 | 675 | — | — |
| 2019-10-31 | $1.56 | $1.56 | 7,650 | — | — |
| 2019-10-30 | $1.60 | $1.60 | 2,250 | — | — |
| 2019-10-29 | $1.47 | $1.47 | 3,600 | — | — |
| 2019-10-28 | $1.42 | $1.42 | 6,300 | — | — |
| 2019-10-25 | $1.49 | $1.49 | 5,850 | — | — |
| 2019-10-24 | $1.50 | $1.50 | 4,050 | — | — |
| 2019-10-23 | $1.54 | $1.54 | 7,200 | — | — |
| 2019-10-22 | $1.74 | $1.74 | 1,800 | — | — |
| 2019-10-21 | $1.59 | $1.59 | 675 | — | — |
| 2019-10-18 | $1.60 | $1.60 | 4,050 | — | — |
| 2019-10-17 | $1.77 | $1.77 | 4,275 | — | — |
| 2019-10-16 | $1.77 | $1.77 | 2,925 | — | — |
| 2019-10-15 | $1.58 | $1.58 | 4,500 | — | — |
| 2019-10-14 | $1.56 | $1.56 | 5,850 | — | — |
| 2019-10-11 | $1.64 | $1.64 | 3,600 | — | — |
| 2019-10-10 | $1.78 | $1.78 | 5,400 | — | — |
| 2019-10-09 | $1.64 | $1.64 | 3,150 | — | — |
| 2019-10-08 | $1.57 | $1.57 | 2,250 | — | — |
| 2019-10-07 | $1.56 | $1.56 | 5,400 | — | — |
| 2019-10-04 | $1.56 | $1.56 | 6,075 | — | — |
| 2019-10-03 | $1.56 | $1.56 | 12,150 | — | — |
| 2019-10-02 | $1.64 | $1.64 | 8,325 | — | — |
| 2019-10-01 | $1.67 | $1.67 | 13,500 | — | — |
| 2019-09-30 | $1.96 | $1.96 | 23,400 | — | — |
| 2019-09-27 | $1.67 | $1.67 | 90,675 | — | — |
| 2019-09-26 | $3.02 | $3.02 | 24,525 | — | — |
| 2019-09-25 | $3.00 | $3.00 | 59,400 | — | — |
| 2019-09-24 | $2.72 | $2.72 | 51,300 | — | — |
| 2019-09-23 | $2.71 | $2.71 | 134,775 | — | — |
| 2019-09-20 | $2.17 | $2.17 | 104,625 | — | — |
| 2019-09-19 | $1.79 | $1.79 | 33,750 | — | — |
| 2019-09-18 | $1.38 | $1.38 | 0 | — | — |
| 2019-09-17 | $1.38 | $1.38 | 1,125 | — | — |
| 2019-09-16 | $1.38 | $1.38 | 21,375 | — | — |
| 2019-09-13 | $1.60 | $1.60 | 119,925 | — | — |
| 2019-09-12 | $1.59 | $1.59 | 4,275 | — | — |
| 2019-09-11 | $1.56 | $1.56 | 6,525 | — | — |
| 2019-09-10 | $1.38 | $1.38 | 0 | — | — |
| 2019-09-09 | $1.38 | $1.38 | 4,275 | — | — |
| 2019-09-06 | $1.26 | $1.26 | 0 | — | — |
| 2019-09-05 | $1.26 | $1.26 | 6,300 | — | — |
| 2019-09-04 | $1.11 | $1.11 | 2,925 | — | — |
| 2019-09-03 | $1.10 | $1.10 | 2,925 | — | — |
| 2019-08-30 | $0.93 | $0.93 | 3,150 | — | — |
| 2019-08-29 | $0.91 | $0.91 | 0 | — | — |
| 2019-08-28 | $0.91 | $0.91 | 0 | — | — |
| 2019-08-27 | $0.91 | $0.91 | 225 | — | — |
| 2019-08-26 | $0.87 | $0.87 | 0 | — | — |
| 2019-08-23 | $0.87 | $0.87 | 0 | — | — |
| 2019-08-22 | $0.87 | $0.87 | 0 | — | — |
| 2019-08-21 | $0.87 | $0.87 | 1,350 | — | — |
| 2019-08-20 | $0.89 | $0.89 | 0 | — | — |
| 2019-08-19 | $0.89 | $0.89 | 1,125 | — | — |
| 2019-08-16 | $0.91 | $0.91 | 0 | — | — |
| 2019-08-15 | $0.91 | $0.91 | 0 | — | — |
| 2019-08-14 | $0.91 | $0.91 | 1,125 | — | — |
| 2019-08-13 | $0.87 | $0.87 | 2,475 | — | — |
| 2019-08-12 | $0.87 | $0.87 | 0 | — | — |
| 2019-08-09 | $0.87 | $0.87 | 0 | — | — |
| 2019-08-08 | $0.87 | $0.87 | 225 | — | — |
| 2019-08-07 | $0.87 | $0.87 | 0 | — | — |
| 2019-08-06 | $0.87 | $0.87 | 0 | — | — |
| 2019-08-05 | $0.87 | $0.87 | 2,250 | — | — |
| 2019-08-02 | $0.89 | $0.89 | 225 | — | — |
| 2019-08-01 | $0.87 | $0.87 | 0 | — | — |
| 2019-07-31 | $0.87 | $0.87 | 0 | — | — |
| 2019-07-30 | $0.87 | $0.87 | 0 | — | — |
| 2019-07-29 | $0.87 | $0.87 | 0 | — | — |
| 2019-07-26 | $0.87 | $0.87 | 9,000 | — | — |
| 2019-07-25 | $0.89 | $0.89 | 0 | — | — |
| 2019-07-24 | $0.89 | $0.89 | 0 | — | — |
| 2019-07-23 | $0.89 | $0.89 | 0 | — | — |
| 2019-07-22 | $0.89 | $0.89 | 6,300 | — | — |
| 2019-07-19 | $0.89 | $0.89 | 2,250 | — | — |
| 2019-07-18 | $0.78 | $0.78 | 35,325 | — | — |
| 2019-07-17 | $0.82 | $0.82 | 900 | — | — |
| 2019-07-16 | $0.80 | $0.80 | 0 | — | — |
| 2019-07-15 | $0.80 | $0.80 | 0 | — | — |
| 2019-07-12 | $0.80 | $0.80 | 675 | — | — |
| 2019-07-11 | $0.80 | $0.80 | 2,025 | — | — |
| 2019-07-10 | $0.81 | $0.81 | 675 | — | — |
| 2019-07-09 | $0.80 | $0.80 | 0 | — | — |
| 2019-07-08 | $0.80 | $0.80 | 675 | — | — |
| 2019-07-05 | $0.82 | $0.82 | 2,025 | — | — |
| 2019-07-03 | $0.80 | $0.80 | 0 | — | — |
| 2019-07-02 | $0.80 | $0.80 | 4,050 | — | — |
| 2019-07-01 | $0.78 | $0.78 | 2,250 | — | — |
| 2019-06-28 | $0.97 | $0.97 | 2,250 | — | — |
| 2019-06-27 | $0.84 | $0.84 | 1,350 | — | — |
| 2019-06-26 | $0.73 | $0.73 | 2,925 | — | — |
| 2019-06-25 | $0.90 | $0.90 | 0 | — | — |
| 2019-06-24 | $0.90 | $0.90 | 0 | — | — |
| 2019-06-21 | $0.90 | $0.90 | 0 | — | — |
| 2019-06-20 | $0.90 | $0.90 | 0 | — | — |
| 2019-06-19 | $0.90 | $0.90 | 0 | — | — |
| 2019-06-18 | $0.90 | $0.90 | 0 | — | — |
| 2019-06-17 | $0.90 | $0.90 | 0 | — | — |
| 2019-06-14 | $0.90 | $0.90 | 0 | — | — |
| 2019-06-13 | $0.90 | $0.90 | 4,950 | — | — |
| 2019-06-12 | $0.89 | $0.89 | 0 | — | — |
| 2019-06-11 | $0.89 | $0.89 | 0 | — | — |
| 2019-06-10 | $0.89 | $0.89 | 0 | — | — |
| 2019-06-07 | $0.89 | $0.89 | 0 | — | — |
| 2019-06-06 | $0.89 | $0.89 | 3,150 | — | — |
| 2019-06-05 | $0.84 | $0.84 | 1,800 | — | — |
| 2019-06-04 | $0.86 | $0.86 | 450 | — | — |
| 2019-06-03 | $0.83 | $0.83 | 0 | — | — |
| 2019-05-31 | $0.83 | $0.83 | 225 | — | — |
| 2019-05-30 | $0.83 | $0.83 | 450 | — | — |
| 2019-05-29 | $0.83 | $0.83 | 0 | — | — |
| 2019-05-28 | $0.83 | $0.83 | 0 | — | — |
| 2019-05-24 | $0.83 | $0.83 | 0 | — | — |
| 2019-05-23 | $0.83 | $0.83 | 0 | — | — |
| 2019-05-22 | $0.83 | $0.83 | 450 | — | — |
| 2019-05-21 | $0.84 | $0.84 | 1,350 | — | — |
| 2019-05-20 | $0.85 | $0.85 | 0 | — | — |
| 2019-05-17 | $0.85 | $0.85 | 26,775 | — | — |
| 2019-05-16 | $0.80 | $0.80 | 1,125 | — | — |
| 2019-05-15 | $0.80 | $0.80 | 0 | — | — |
| 2019-05-14 | $0.80 | $0.80 | 900 | — | — |
| 2019-05-13 | $0.80 | $0.80 | 2,250 | — | — |
| 2019-05-10 | $0.89 | $0.89 | 0 | — | — |
| 2019-05-09 | $0.89 | $0.89 | 675 | — | — |
| 2019-05-08 | $0.83 | $0.83 | 9,450 | — | — |
| 2019-05-07 | $0.84 | $0.84 | 675 | — | — |
| 2019-05-06 | $0.85 | $0.85 | 1,125 | — | — |
| 2019-05-03 | $0.89 | $0.89 | 0 | — | — |
| 2019-05-02 | $0.89 | $0.89 | 0 | — | — |
| 2019-05-01 | $0.89 | $0.89 | 0 | — | — |
| 2019-04-30 | $0.89 | $0.89 | 0 | — | — |
| 2019-04-29 | $0.89 | $0.89 | 27,225 | — | — |
| 2019-04-26 | $0.85 | $0.85 | 0 | — | — |
| 2019-04-25 | $0.85 | $0.85 | 675 | — | — |
| 2019-04-24 | $0.85 | $0.85 | 0 | — | — |
| 2019-04-23 | $0.85 | $0.85 | 1,350 | — | — |
| 2019-04-22 | $0.85 | $0.85 | 0 | — | — |
| 2019-04-18 | $0.85 | $0.85 | 0 | — | — |
| 2019-04-17 | $0.85 | $0.85 | 0 | — | — |
| 2019-04-16 | $0.85 | $0.85 | 1,125 | — | — |
| 2019-04-15 | $0.73 | $0.73 | 0 | — | — |
| 2019-04-12 | $0.73 | $0.73 | 0 | — | — |
| 2019-04-11 | $0.73 | $0.73 | 0 | — | — |
| 2019-04-10 | $0.73 | $0.73 | 3,150 | — | — |
| 2019-04-09 | $0.93 | $0.93 | 0 | — | — |
| 2019-04-08 | $0.93 | $0.93 | 4,500 | — | — |
| 2019-04-05 | $0.88 | $0.88 | 7,425 | — | — |
| 2019-04-04 | $0.85 | $0.85 | 0 | — | — |
| 2019-04-03 | $0.85 | $0.85 | 0 | — | — |
| 2019-04-02 | $0.85 | $0.85 | 0 | — | — |
| 2019-04-01 | $0.85 | $0.85 | 1,125 | — | — |
| 2019-03-29 | $0.83 | $0.83 | 0 | — | — |
| 2019-03-28 | $0.83 | $0.83 | 0 | — | — |
| 2019-03-27 | $0.83 | $0.83 | 0 | — | — |
| 2019-03-26 | $0.83 | $0.83 | 0 | — | — |
| 2019-03-25 | $0.83 | $0.83 | 0 | — | — |
| 2019-03-22 | $0.83 | $0.83 | 225 | — | — |
| 2019-03-21 | $0.96 | $0.96 | 0 | — | — |
| 2019-03-20 | $0.96 | $0.96 | 4,725 | — | — |
| 2019-03-19 | $0.98 | $0.98 | 0 | — | — |
| 2019-03-18 | $0.98 | $0.98 | 900 | — | — |
| 2019-03-15 | $0.94 | $0.94 | 6,975 | — | — |
| 2019-03-14 | $0.87 | $0.87 | 450 | — | — |
| 2019-03-13 | $0.89 | $0.89 | 0 | — | — |
| 2019-03-12 | $0.89 | $0.89 | 2,925 | — | — |
| 2019-03-11 | $0.84 | $0.84 | 0 | — | — |
| 2019-03-08 | $0.84 | $0.84 | 2,025 | — | — |
| 2019-03-07 | $0.94 | $0.94 | 1,125 | — | — |
| 2019-03-06 | $0.89 | $0.89 | 0 | — | — |
| 2019-03-05 | $0.89 | $0.89 | 900 | — | — |
| 2019-03-04 | $0.89 | $0.89 | 3,825 | — | — |
| 2019-03-01 | $0.89 | $0.89 | 0 | — | — |
| 2019-02-28 | $0.89 | $0.89 | 15,975 | — | — |
| 2019-02-27 | $0.91 | $0.91 | 0 | — | — |
| 2019-02-26 | $0.91 | $0.91 | 450 | — | — |
| 2019-02-25 | $0.91 | $0.91 | 6,750 | — | — |
| 2019-02-22 | $0.93 | $0.93 | 21,600 | — | — |
| 2019-02-21 | $0.88 | $0.88 | 3,600 | — | — |
| 2019-02-20 | $0.89 | $0.89 | 7,650 | — | — |
| 2019-02-19 | $0.89 | $0.89 | 37,350 | — | — |
| 2019-02-15 | $0.82 | $0.82 | 0 | — | — |
| 2019-02-14 | $0.82 | $0.82 | 25,200 | — | — |
| 2019-02-13 | $0.87 | $0.87 | 31,275 | — | — |
| 2019-02-12 | $0.81 | $0.81 | 17,775 | — | — |
| 2019-02-11 | $0.84 | $0.84 | 41,175 | — | — |
| 2019-02-08 | $0.94 | $0.94 | 13,500 | — | — |
| 2019-02-07 | $0.98 | $0.98 | 23,400 | — | — |
| 2019-02-06 | $0.96 | $0.96 | 27,225 | — | — |
| 2019-02-05 | $0.97 | $0.97 | 8,550 | — | — |
| 2019-02-04 | $1.02 | $1.02 | 73,575 | — | — |
| 2019-02-01 | $1.05 | $1.05 | 628,875 | — | — |
| 2019-01-31 | $0.88 | $0.88 | 11,025 | — | — |
| 2019-01-30 | $0.88 | $0.88 | 15,750 | — | — |
| 2019-01-29 | $0.87 | $0.87 | 13,950 | — | — |
| 2019-01-28 | $0.88 | $0.88 | 6,075 | — | — |
| 2019-01-25 | $0.88 | $0.88 | 76,275 | — | — |
| 2019-01-24 | $0.91 | $0.91 | 0 | — | — |
| 2019-01-23 | $0.91 | $0.91 | 2,250 | — | — |
| 2019-01-22 | $0.91 | $0.91 | 675 | — | — |
| 2019-01-18 | $0.96 | $0.96 | 4,275 | — | — |
| 2019-01-17 | $0.92 | $0.92 | 8,100 | — | — |
| 2019-01-16 | $0.99 | $0.99 | 2,250 | — | — |
| 2019-01-15 | $0.98 | $0.98 | 675 | — | — |
| 2019-01-14 | $0.98 | $0.98 | 15,300 | — | — |
| 2019-01-11 | $1.01 | $1.01 | 2,475 | — | — |
| 2019-01-10 | $0.97 | $0.97 | 2,700 | — | — |
| 2019-01-09 | $1.01 | $1.01 | 0 | — | — |
| 2019-01-08 | $1.01 | $1.01 | 0 | — | — |
| 2019-01-07 | $1.01 | $1.01 | 1,350 | — | — |
| 2019-01-04 | $0.96 | $0.96 | 9,675 | — | — |
| 2019-01-03 | $0.91 | $0.91 | 225 | — | — |
| 2019-01-02 | $0.93 | $0.93 | 0 | — | — |