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
- 1995-11-02 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 | $1.47 | $1.47 | 7,317,200 | — | — |
| 2019-12-30 | $1.46 | $1.46 | 4,711,900 | — | — |
| 2019-12-27 | $1.50 | $1.50 | 3,778,700 | — | — |
| 2019-12-26 | $1.57 | $1.57 | 3,843,700 | — | — |
| 2019-12-24 | $1.61 | $1.61 | 3,939,700 | — | — |
| 2019-12-23 | $1.53 | $1.53 | 4,299,500 | — | — |
| 2019-12-20 | $1.53 | $1.53 | 12,945,500 | — | — |
| 2019-12-19 | $1.50 | $1.50 | 3,388,400 | — | — |
| 2019-12-18 | $1.50 | $1.50 | 4,437,400 | — | — |
| 2019-12-17 | $1.53 | $1.53 | 4,133,500 | — | — |
| 2019-12-16 | $1.58 | $1.58 | 4,730,000 | — | — |
| 2019-12-13 | $1.56 | $1.56 | 3,972,800 | — | — |
| 2019-12-12 | $1.53 | $1.53 | 4,163,300 | — | — |
| 2019-12-11 | $1.51 | $1.51 | 5,034,000 | — | — |
| 2019-12-10 | $1.56 | $1.56 | 3,194,300 | — | — |
| 2019-12-09 | $1.59 | $1.59 | 2,692,800 | — | — |
| 2019-12-06 | $1.61 | $1.61 | 3,080,500 | — | — |
| 2019-12-05 | $1.59 | $1.59 | 4,692,600 | — | — |
| 2019-12-04 | $1.64 | $1.64 | 4,202,600 | — | — |
| 2019-12-03 | $1.60 | $1.60 | 2,462,500 | — | — |
| 2019-12-02 | $1.56 | $1.56 | 3,357,300 | — | — |
| 2019-11-29 | $1.59 | $1.59 | 2,542,000 | — | — |
| 2019-11-27 | $1.61 | $1.61 | 3,038,300 | — | — |
| 2019-11-26 | $1.59 | $1.59 | 5,510,200 | — | — |
| 2019-11-25 | $1.63 | $1.63 | 5,782,500 | — | — |
| 2019-11-22 | $1.61 | $1.61 | 2,386,800 | — | — |
| 2019-11-21 | $1.60 | $1.60 | 3,183,800 | — | — |
| 2019-11-20 | $1.57 | $1.57 | 9,077,600 | — | — |
| 2019-11-19 | $1.53 | $1.53 | 5,813,600 | — | — |
| 2019-11-18 | $1.48 | $1.48 | 4,027,300 | — | — |
| 2019-11-15 | $1.49 | $1.49 | 10,886,000 | — | — |
| 2019-11-14 | $1.43 | $1.43 | 2,189,700 | — | — |
| 2019-11-13 | $1.43 | $1.43 | 2,708,100 | — | — |
| 2019-11-12 | $1.43 | $1.43 | 3,741,800 | — | — |
| 2019-11-11 | $1.46 | $1.46 | 1,773,500 | — | — |
| 2019-11-08 | $1.47 | $1.47 | 7,800,800 | — | — |
| 2019-11-07 | $1.51 | $1.51 | 4,415,600 | — | — |
| 2019-11-06 | $1.48 | $1.48 | 9,307,500 | — | — |
| 2019-11-05 | $1.56 | $1.56 | 9,579,200 | — | — |
| 2019-11-04 | $1.51 | $1.51 | 5,399,900 | — | — |
| 2019-11-01 | $1.50 | $1.50 | 4,252,400 | — | — |
| 2019-10-31 | $1.42 | $1.42 | 4,305,100 | — | — |
| 2019-10-30 | $1.45 | $1.45 | 6,484,800 | — | — |
| 2019-10-29 | $1.46 | $1.46 | 7,435,300 | — | — |
| 2019-10-28 | $1.52 | $1.52 | 12,892,600 | — | — |
| 2019-10-25 | $1.44 | $1.44 | 33,124,400 | — | — |
| 2019-10-24 | $1.63 | $1.63 | 13,245,800 | — | — |
| 2019-10-23 | $1.90 | $1.90 | 11,138,300 | — | — |
| 2019-10-22 | $2.15 | $2.15 | 4,102,100 | — | — |
| 2019-10-21 | $2.13 | $2.13 | 17,853,800 | — | — |
| 2019-10-18 | $2.10 | $2.10 | 2,521,900 | — | — |
| 2019-10-17 | $2.17 | $2.17 | 2,905,900 | — | — |
| 2019-10-16 | $2.07 | $2.07 | 2,441,300 | — | — |
| 2019-10-15 | $2.07 | $2.07 | 1,920,600 | — | — |
| 2019-10-14 | $2.04 | $2.04 | 2,385,100 | — | — |
| 2019-10-11 | $2.05 | $2.05 | 2,790,500 | — | — |
| 2019-10-10 | $2.05 | $2.05 | 3,650,600 | — | — |
| 2019-10-09 | $2.00 | $2.00 | 3,053,100 | — | — |
| 2019-10-08 | $1.99 | $1.99 | 3,298,300 | — | — |
| 2019-10-07 | $2.11 | $2.11 | 5,140,200 | — | — |
| 2019-10-04 | $2.15 | $2.15 | 3,445,200 | — | — |
| 2019-10-03 | $2.10 | $2.10 | 4,522,200 | — | — |
| 2019-10-02 | $2.13 | $2.13 | 4,161,300 | — | — |
| 2019-10-01 | $2.00 | $2.00 | 3,479,400 | — | — |
| 2019-09-30 | $2.09 | $2.09 | 2,510,700 | — | — |
| 2019-09-27 | $2.08 | $2.08 | 2,366,100 | — | — |
| 2019-09-26 | $2.07 | $2.07 | 2,186,100 | — | — |
| 2019-09-25 | $2.12 | $2.12 | 2,351,300 | — | — |
| 2019-09-24 | $2.11 | $2.11 | 2,535,800 | — | — |
| 2019-09-23 | $2.13 | $2.13 | 2,974,200 | — | — |
| 2019-09-20 | $2.02 | $2.02 | 10,457,300 | — | — |
| 2019-09-19 | $2.05 | $2.05 | 3,038,300 | — | — |
| 2019-09-18 | $2.10 | $2.10 | 2,839,500 | — | — |
| 2019-09-17 | $2.17 | $2.17 | 3,200,800 | — | — |
| 2019-09-16 | $2.27 | $2.27 | 3,896,700 | — | — |
| 2019-09-13 | $2.17 | $2.17 | 4,275,200 | — | — |
| 2019-09-12 | $2.18 | $2.18 | 4,416,300 | — | — |
| 2019-09-11 | $2.14 | $2.14 | 4,371,400 | — | — |
| 2019-09-10 | $2.01 | $2.01 | 3,514,000 | — | — |
| 2019-09-09 | $1.91 | $1.91 | 2,884,400 | — | — |
| 2019-09-06 | $1.86 | $1.86 | 1,957,500 | — | — |
| 2019-09-05 | $1.86 | $1.86 | 1,945,000 | — | — |
| 2019-09-04 | $1.83 | $1.83 | 2,367,500 | — | — |
| 2019-09-03 | $1.81 | $1.81 | 3,340,300 | — | — |
| 2019-08-30 | $1.84 | $1.84 | 1,722,000 | — | — |
| 2019-08-29 | $1.81 | $1.81 | 2,716,200 | — | — |
| 2019-08-28 | $1.78 | $1.78 | 3,760,200 | — | — |
| 2019-08-27 | $1.75 | $1.75 | 2,434,500 | — | — |
| 2019-08-26 | $1.84 | $1.84 | 3,298,000 | — | — |
| 2019-08-23 | $1.83 | $1.83 | 3,195,300 | — | — |
| 2019-08-22 | $1.95 | $1.95 | 3,500,300 | — | — |
| 2019-08-21 | $2.02 | $2.02 | 1,567,700 | — | — |
| 2019-08-20 | $2.00 | $2.00 | 2,443,200 | — | — |
| 2019-08-19 | $2.02 | $2.02 | 2,773,800 | — | — |
| 2019-08-16 | $1.96 | $1.96 | 2,553,100 | — | — |
| 2019-08-15 | $1.90 | $1.90 | 3,563,600 | — | — |
| 2019-08-14 | $1.87 | $1.87 | 3,951,200 | — | — |
| 2019-08-13 | $1.86 | $1.86 | 2,639,400 | — | — |
| 2019-08-12 | $1.83 | $1.83 | 5,556,200 | — | — |
| 2019-08-09 | $1.79 | $1.79 | 4,107,500 | — | — |
| 2019-08-08 | $1.91 | $1.91 | 3,841,600 | — | — |
| 2019-08-07 | $1.95 | $1.95 | 4,834,400 | — | — |
| 2019-08-06 | $1.95 | $1.95 | 5,288,500 | — | — |
| 2019-08-05 | $1.94 | $1.94 | 4,369,100 | — | — |
| 2019-08-02 | $1.94 | $1.94 | 5,591,700 | — | — |
| 2019-08-01 | $2.07 | $2.07 | 7,311,600 | — | — |
| 2019-07-31 | $2.11 | $2.11 | 3,405,400 | — | — |
| 2019-07-30 | $2.15 | $2.15 | 2,042,600 | — | — |
| 2019-07-29 | $2.10 | $2.10 | 4,368,600 | — | — |
| 2019-07-26 | $2.13 | $2.13 | 2,148,300 | — | — |
| 2019-07-25 | $2.08 | $2.08 | 2,777,100 | — | — |
| 2019-07-24 | $2.14 | $2.14 | 2,529,200 | — | — |
| 2019-07-23 | $2.08 | $2.08 | 2,321,800 | — | — |
| 2019-07-22 | $2.07 | $2.07 | 1,876,400 | — | — |
| 2019-07-19 | $2.07 | $2.07 | 2,043,600 | — | — |
| 2019-07-18 | $2.08 | $2.08 | 3,140,200 | — | — |
| 2019-07-17 | $2.11 | $2.11 | 2,487,400 | — | — |
| 2019-07-16 | $2.10 | $2.10 | 2,806,300 | — | — |
| 2019-07-15 | $2.14 | $2.14 | 2,168,100 | — | — |
| 2019-07-12 | $2.16 | $2.16 | 2,389,300 | — | — |
| 2019-07-11 | $2.14 | $2.14 | 3,117,800 | — | — |
| 2019-07-10 | $2.25 | $2.25 | 3,760,600 | — | — |
| 2019-07-09 | $2.27 | $2.27 | 4,648,000 | — | — |
| 2019-07-08 | $2.20 | $2.20 | 5,306,700 | — | — |
| 2019-07-05 | $2.36 | $2.36 | 3,130,200 | — | — |
| 2019-07-03 | $2.37 | $2.37 | 2,370,500 | — | — |
| 2019-07-02 | $2.41 | $2.41 | 4,165,000 | — | — |
| 2019-07-01 | $2.47 | $2.47 | 6,688,800 | — | — |
| 2019-06-28 | $2.44 | $2.44 | 16,086,000 | — | — |
| 2019-06-27 | $2.22 | $2.22 | 8,195,600 | — | — |
| 2019-06-26 | $2.01 | $2.01 | 2,787,800 | — | — |
| 2019-06-25 | $2.00 | $2.00 | 8,258,300 | — | — |
| 2019-06-24 | $2.03 | $2.03 | 3,412,300 | — | — |
| 2019-06-21 | $2.01 | $2.01 | 8,367,800 | — | — |
| 2019-06-20 | $2.03 | $2.03 | 3,285,000 | — | — |
| 2019-06-19 | $2.01 | $2.01 | 3,354,500 | — | — |
| 2019-06-18 | $2.04 | $2.04 | 4,204,500 | — | — |
| 2019-06-17 | $2.00 | $2.00 | 4,024,600 | — | — |
| 2019-06-14 | $1.90 | $1.90 | 2,497,600 | — | — |
| 2019-06-13 | $1.95 | $1.95 | 2,299,000 | — | — |
| 2019-06-12 | $1.92 | $1.92 | 2,722,400 | — | — |
| 2019-06-11 | $1.86 | $1.86 | 2,198,000 | — | — |
| 2019-06-10 | $1.92 | $1.92 | 2,609,700 | — | — |
| 2019-06-07 | $1.93 | $1.93 | 3,110,700 | — | — |
| 2019-06-06 | $1.94 | $1.94 | 2,499,000 | — | — |
| 2019-06-05 | $1.95 | $1.95 | 3,202,400 | — | — |
| 2019-06-04 | $1.98 | $1.98 | 8,105,600 | — | — |
| 2019-06-03 | $1.87 | $1.87 | 4,669,400 | — | — |
| 2019-05-31 | $1.79 | $1.79 | 5,863,200 | — | — |
| 2019-05-30 | $1.85 | $1.85 | 2,571,300 | — | — |
| 2019-05-29 | $1.85 | $1.85 | 5,467,700 | — | — |
| 2019-05-28 | $1.88 | $1.88 | 3,562,400 | — | — |
| 2019-05-24 | $1.96 | $1.96 | 2,834,600 | — | — |
| 2019-05-23 | $1.92 | $1.92 | 4,442,500 | — | — |
| 2019-05-22 | $1.98 | $1.98 | 4,043,600 | — | — |
| 2019-05-21 | $2.10 | $2.10 | 3,379,600 | — | — |
| 2019-05-20 | $1.99 | $1.99 | 3,542,700 | — | — |
| 2019-05-17 | $2.05 | $2.05 | 4,482,600 | — | — |
| 2019-05-16 | $2.03 | $2.03 | 4,829,600 | — | — |
| 2019-05-15 | $2.08 | $2.08 | 9,790,200 | — | — |
| 2019-05-14 | $2.01 | $2.01 | 13,435,700 | — | — |
| 2019-05-13 | $1.96 | $1.96 | 9,314,000 | — | — |
| 2019-05-10 | $2.12 | $2.12 | 5,393,000 | — | — |
| 2019-05-09 | $2.09 | $2.09 | 4,431,300 | — | — |
| 2019-05-08 | $2.09 | $2.09 | 10,492,400 | — | — |
| 2019-05-07 | $2.36 | $2.36 | 4,929,300 | — | — |
| 2019-05-06 | $2.49 | $2.49 | 4,540,300 | — | — |
| 2019-05-03 | $2.41 | $2.41 | 4,443,500 | — | — |
| 2019-05-02 | $2.37 | $2.37 | 4,781,000 | — | — |
| 2019-05-01 | $2.30 | $2.30 | 3,329,600 | — | — |
| 2019-04-30 | $2.39 | $2.39 | 3,583,500 | — | — |
| 2019-04-29 | $2.42 | $2.42 | 2,192,000 | — | — |
| 2019-04-26 | $2.46 | $2.46 | 3,149,400 | — | — |
| 2019-04-25 | $2.36 | $2.36 | 2,583,200 | — | — |
| 2019-04-24 | $2.33 | $2.33 | 4,034,700 | — | — |
| 2019-04-23 | $2.41 | $2.41 | 5,854,400 | — | — |
| 2019-04-22 | $2.34 | $2.34 | 5,913,700 | — | — |
| 2019-04-18 | $2.40 | $2.40 | 6,731,000 | — | — |
| 2019-04-17 | $2.41 | $2.41 | 6,184,900 | — | — |
| 2019-04-16 | $2.47 | $2.47 | 3,973,100 | — | — |
| 2019-04-15 | $2.46 | $2.46 | 2,620,100 | — | — |
| 2019-04-12 | $2.48 | $2.48 | 4,766,500 | — | — |
| 2019-04-11 | $2.44 | $2.44 | 3,527,000 | — | — |
| 2019-04-10 | $2.54 | $2.54 | 3,268,300 | — | — |
| 2019-04-09 | $2.50 | $2.50 | 4,022,800 | — | — |
| 2019-04-08 | $2.53 | $2.53 | 2,520,600 | — | — |
| 2019-04-05 | $2.61 | $2.61 | 2,722,700 | — | — |
| 2019-04-04 | $2.54 | $2.54 | 2,290,700 | — | — |
| 2019-04-03 | $2.57 | $2.57 | 2,355,300 | — | — |
| 2019-04-02 | $2.52 | $2.52 | 2,681,800 | — | — |
| 2019-04-01 | $2.58 | $2.58 | 2,532,800 | — | — |
| 2019-03-29 | $2.61 | $2.61 | 4,708,200 | — | — |
| 2019-03-28 | $2.53 | $2.53 | 3,388,600 | — | — |
| 2019-03-27 | $2.46 | $2.46 | 3,821,400 | — | — |
| 2019-03-26 | $2.57 | $2.57 | 2,900,400 | — | — |
| 2019-03-25 | $2.52 | $2.52 | 3,368,200 | — | — |
| 2019-03-22 | $2.53 | $2.53 | 5,428,700 | — | — |
| 2019-03-21 | $2.72 | $2.72 | 10,789,300 | — | — |
| 2019-03-20 | $2.46 | $2.46 | 4,245,100 | — | — |
| 2019-03-19 | $2.51 | $2.51 | 4,551,100 | — | — |
| 2019-03-18 | $2.52 | $2.52 | 3,986,700 | — | — |
| 2019-03-15 | $2.51 | $2.51 | 10,128,400 | — | — |
| 2019-03-14 | $2.42 | $2.42 | 5,609,500 | — | — |
| 2019-03-13 | $2.55 | $2.55 | 3,965,900 | — | — |
| 2019-03-12 | $2.54 | $2.54 | 3,042,800 | — | — |
| 2019-03-11 | $2.57 | $2.57 | 5,219,900 | — | — |
| 2019-03-08 | $2.47 | $2.47 | 5,550,300 | — | — |
| 2019-03-07 | $2.54 | $2.54 | 6,273,100 | — | — |
| 2019-03-06 | $2.56 | $2.56 | 5,215,200 | — | — |
| 2019-03-05 | $2.65 | $2.65 | 4,902,300 | — | — |
| 2019-03-04 | $2.67 | $2.67 | 5,756,100 | — | — |
| 2019-03-01 | $2.74 | $2.74 | 6,378,400 | — | — |
| 2019-02-28 | $2.55 | $2.55 | 12,098,200 | — | — |
| 2019-02-27 | $2.78 | $2.78 | 5,840,800 | — | — |
| 2019-02-26 | $2.83 | $2.83 | 5,438,800 | — | — |
| 2019-02-25 | $2.84 | $2.84 | 8,210,200 | — | — |
| 2019-02-22 | $2.81 | $2.81 | 3,192,100 | — | — |
| 2019-02-21 | $2.74 | $2.74 | 3,819,800 | — | — |
| 2019-02-20 | $2.75 | $2.75 | 6,586,200 | — | — |
| 2019-02-19 | $2.82 | $2.82 | 3,735,200 | — | — |
| 2019-02-15 | $2.86 | $2.86 | 7,670,200 | — | — |
| 2019-02-14 | $2.79 | $2.79 | 3,787,600 | — | — |
| 2019-02-13 | $2.77 | $2.77 | 2,727,600 | — | — |
| 2019-02-12 | $2.83 | $2.83 | 5,736,300 | — | — |
| 2019-02-11 | $2.74 | $2.74 | 4,961,100 | — | — |
| 2019-02-08 | $2.69 | $2.69 | 5,237,300 | — | — |
| 2019-02-07 | $2.76 | $2.76 | 8,705,200 | — | — |
| 2019-02-06 | $2.83 | $2.83 | 7,461,000 | — | — |
| 2019-02-05 | $2.97 | $2.97 | 33,460,600 | — | — |
| 2019-02-04 | $3.52 | $3.52 | 2,712,300 | — | — |
| 2019-02-01 | $3.59 | $3.59 | 5,258,800 | — | — |
| 2019-01-31 | $3.68 | $3.68 | 3,877,800 | — | — |
| 2019-01-30 | $3.72 | $3.72 | 3,636,000 | — | — |
| 2019-01-29 | $3.55 | $3.55 | 3,159,100 | — | — |
| 2019-01-28 | $3.47 | $3.47 | 4,456,300 | — | — |
| 2019-01-25 | $3.81 | $3.81 | 3,637,800 | — | — |
| 2019-01-24 | $3.69 | $3.69 | 2,818,400 | — | — |
| 2019-01-23 | $3.63 | $3.63 | 3,107,900 | — | — |
| 2019-01-22 | $3.68 | $3.68 | 3,298,400 | — | — |
| 2019-01-18 | $3.80 | $3.80 | 2,678,700 | — | — |
| 2019-01-17 | $3.72 | $3.72 | 3,978,200 | — | — |
| 2019-01-16 | $3.73 | $3.73 | 2,921,200 | — | — |
| 2019-01-15 | $3.78 | $3.78 | 2,618,000 | — | — |
| 2019-01-14 | $3.70 | $3.70 | 4,261,100 | — | — |
| 2019-01-11 | $3.83 | $3.83 | 3,849,700 | — | — |
| 2019-01-10 | $3.75 | $3.75 | 2,841,200 | — | — |
| 2019-01-09 | $3.65 | $3.65 | 3,139,800 | — | — |
| 2019-01-08 | $3.62 | $3.62 | 5,132,800 | — | — |
| 2019-01-07 | $3.67 | $3.67 | 7,031,100 | — | — |
| 2019-01-04 | $3.54 | $3.54 | 5,461,400 | — | — |
| 2019-01-03 | $3.28 | $3.28 | 6,192,600 | — | — |
| 2019-01-02 | $3.29 | $3.29 | 7,022,500 | — | — |