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
- 1998-05-15 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 | $3.28 | $3.28 | 282,800 | — | — |
| 2019-12-30 | $2.89 | $2.89 | 371,800 | — | — |
| 2019-12-27 | $2.79 | $2.79 | 532,000 | — | — |
| 2019-12-26 | $2.57 | $2.57 | 113,500 | — | — |
| 2019-12-24 | $2.47 | $2.47 | 93,500 | — | — |
| 2019-12-23 | $2.51 | $2.51 | 159,100 | — | — |
| 2019-12-20 | $2.60 | $2.60 | 197,900 | — | — |
| 2019-12-19 | $2.60 | $2.60 | 116,710 | — | — |
| 2019-12-18 | $2.60 | $2.60 | 53,490 | — | — |
| 2019-12-17 | $2.50 | $2.50 | 122,240 | — | — |
| 2019-12-16 | $2.60 | $2.60 | 128,660 | — | — |
| 2019-12-13 | $2.80 | $2.80 | 42,130 | — | — |
| 2019-12-12 | $2.70 | $2.70 | 88,600 | — | — |
| 2019-12-11 | $3.10 | $3.10 | 122,770 | — | — |
| 2019-12-10 | $3.20 | $3.20 | 140,820 | — | — |
| 2019-12-09 | $3.20 | $3.20 | 35,820 | — | — |
| 2019-12-06 | $3.10 | $3.10 | 31,010 | — | — |
| 2019-12-05 | $3.00 | $3.00 | 45,390 | — | — |
| 2019-12-04 | $3.10 | $3.10 | 116,230 | — | — |
| 2019-12-03 | $3.20 | $3.20 | 86,290 | — | — |
| 2019-12-02 | $3.20 | $3.20 | 283,870 | — | — |
| 2019-11-29 | $3.10 | $3.10 | 73,950 | — | — |
| 2019-11-27 | $2.90 | $2.90 | 219,510 | — | — |
| 2019-11-26 | $2.70 | $2.70 | 81,450 | — | — |
| 2019-11-25 | $2.50 | $2.50 | 42,110 | — | — |
| 2019-11-22 | $2.50 | $2.50 | 62,660 | — | — |
| 2019-11-21 | $2.30 | $2.30 | 34,370 | — | — |
| 2019-11-20 | $2.30 | $2.30 | 63,340 | — | — |
| 2019-11-19 | $2.40 | $2.40 | 170,620 | — | — |
| 2019-11-18 | $2.60 | $2.60 | 1,107,500 | — | — |
| 2019-11-15 | $2.00 | $2.00 | 10,780 | — | — |
| 2019-11-14 | $2.00 | $2.00 | 27,450 | — | — |
| 2019-11-13 | $2.00 | $2.00 | 32,110 | — | — |
| 2019-11-12 | $2.10 | $2.10 | 32,950 | — | — |
| 2019-11-11 | $2.20 | $2.20 | 23,340 | — | — |
| 2019-11-08 | $2.20 | $2.20 | 22,410 | — | — |
| 2019-11-07 | $2.30 | $2.30 | 31,930 | — | — |
| 2019-11-06 | $2.30 | $2.30 | 21,020 | — | — |
| 2019-11-05 | $2.30 | $2.30 | 15,190 | — | — |
| 2019-11-04 | $2.40 | $2.40 | 19,350 | — | — |
| 2019-11-01 | $2.30 | $2.30 | 18,620 | — | — |
| 2019-10-31 | $2.20 | $2.20 | 19,190 | — | — |
| 2019-10-30 | $2.40 | $2.40 | 30,640 | — | — |
| 2019-10-29 | $2.40 | $2.40 | 34,320 | — | — |
| 2019-10-28 | $2.30 | $2.30 | 35,840 | — | — |
| 2019-10-25 | $2.40 | $2.40 | 60,760 | — | — |
| 2019-10-24 | $2.20 | $2.20 | 28,030 | — | — |
| 2019-10-23 | $2.30 | $2.30 | 56,800 | — | — |
| 2019-10-22 | $2.40 | $2.40 | 193,740 | — | — |
| 2019-10-21 | $2.50 | $2.50 | 202,060 | — | — |
| 2019-10-18 | $2.90 | $2.90 | 400,120 | — | — |
| 2019-10-17 | $3.20 | $3.20 | 2,728,510 | — | — |
| 2019-10-16 | $1.80 | $1.80 | 40,220 | — | — |
| 2019-10-15 | $1.80 | $1.80 | 28,780 | — | — |
| 2019-10-14 | $1.80 | $1.80 | 21,540 | — | — |
| 2019-10-11 | $1.80 | $1.80 | 35,380 | — | — |
| 2019-10-10 | $1.90 | $1.90 | 28,870 | — | — |
| 2019-10-09 | $1.90 | $1.90 | 17,480 | — | — |
| 2019-10-08 | $2.00 | $2.00 | 5,190 | — | — |
| 2019-10-07 | $2.00 | $2.00 | 62,620 | — | — |
| 2019-10-04 | $2.10 | $2.10 | 12,040 | — | — |
| 2019-10-03 | $2.00 | $2.00 | 36,350 | — | — |
| 2019-10-02 | $2.10 | $2.10 | 42,120 | — | — |
| 2019-10-01 | $2.10 | $2.10 | 52,350 | — | — |
| 2019-09-30 | $2.10 | $2.10 | 9,530 | — | — |
| 2019-09-27 | $2.00 | $2.00 | 12,220 | — | — |
| 2019-09-26 | $2.10 | $2.10 | 26,200 | — | — |
| 2019-09-25 | $2.30 | $2.30 | 114,290 | — | — |
| 2019-09-24 | $2.10 | $2.10 | 26,090 | — | — |
| 2019-09-23 | $2.00 | $2.00 | 12,380 | — | — |
| 2019-09-20 | $2.00 | $2.00 | 11,700 | — | — |
| 2019-09-19 | $2.10 | $2.10 | 34,490 | — | — |
| 2019-09-18 | $2.20 | $2.20 | 19,750 | — | — |
| 2019-09-17 | $2.20 | $2.20 | 14,310 | — | — |
| 2019-09-16 | $2.20 | $2.20 | 14,400 | — | — |
| 2019-09-13 | $2.30 | $2.30 | 5,660 | — | — |
| 2019-09-12 | $2.30 | $2.30 | 7,560 | — | — |
| 2019-09-11 | $2.30 | $2.30 | 20,610 | — | — |
| 2019-09-10 | $2.30 | $2.30 | 22,040 | — | — |
| 2019-09-09 | $2.10 | $2.10 | 10,320 | — | — |
| 2019-09-06 | $2.20 | $2.20 | 13,920 | — | — |
| 2019-09-05 | $2.20 | $2.20 | 16,740 | — | — |
| 2019-09-04 | $2.00 | $2.00 | 22,320 | — | — |
| 2019-09-03 | $2.00 | $2.00 | 36,880 | — | — |
| 2019-08-30 | $2.10 | $2.10 | 25,670 | — | — |
| 2019-08-29 | $2.20 | $2.20 | 26,550 | — | — |
| 2019-08-28 | $2.10 | $2.10 | 38,310 | — | — |
| 2019-08-27 | $2.30 | $2.30 | 24,200 | — | — |
| 2019-08-26 | $2.40 | $2.40 | 19,480 | — | — |
| 2019-08-23 | $2.50 | $2.50 | 9,530 | — | — |
| 2019-08-22 | $2.50 | $2.50 | 34,440 | — | — |
| 2019-08-21 | $2.30 | $2.30 | 27,490 | — | — |
| 2019-08-20 | $2.50 | $2.50 | 28,340 | — | — |
| 2019-08-19 | $2.50 | $2.50 | 25,610 | — | — |
| 2019-08-16 | $2.30 | $2.30 | 22,950 | — | — |
| 2019-08-15 | $2.50 | $2.50 | 10,660 | — | — |
| 2019-08-14 | $2.50 | $2.50 | 58,610 | — | — |
| 2019-08-13 | $2.60 | $2.60 | 36,360 | — | — |
| 2019-08-12 | $2.60 | $2.60 | 65,740 | — | — |
| 2019-08-09 | $2.30 | $2.30 | 99,060 | — | — |
| 2019-08-08 | $2.30 | $2.30 | 443,470 | — | — |
| 2019-08-07 | $3.70 | $3.70 | 14,190 | — | — |
| 2019-08-06 | $3.60 | $3.60 | 24,040 | — | — |
| 2019-08-05 | $3.50 | $3.50 | 25,510 | — | — |
| 2019-08-02 | $3.70 | $3.70 | 9,720 | — | — |
| 2019-08-01 | $3.70 | $3.70 | 13,190 | — | — |
| 2019-07-31 | $3.70 | $3.70 | 12,090 | — | — |
| 2019-07-30 | $3.70 | $3.70 | 22,610 | — | — |
| 2019-07-29 | $3.60 | $3.60 | 46,430 | — | — |
| 2019-07-26 | $3.80 | $3.80 | 17,440 | — | — |
| 2019-07-25 | $3.80 | $3.80 | 37,640 | — | — |
| 2019-07-24 | $3.90 | $3.90 | 15,580 | — | — |
| 2019-07-23 | $3.90 | $3.90 | 44,940 | — | — |
| 2019-07-22 | $4.00 | $4.00 | 27,540 | — | — |
| 2019-07-19 | $3.90 | $3.90 | 39,900 | — | — |
| 2019-07-18 | $3.90 | $3.90 | 39,040 | — | — |
| 2019-07-17 | $4.00 | $4.00 | 11,240 | — | — |
| 2019-07-16 | $4.00 | $4.00 | 35,060 | — | — |
| 2019-07-15 | $4.10 | $4.10 | 36,410 | — | — |
| 2019-07-12 | $4.20 | $4.20 | 16,280 | — | — |
| 2019-07-11 | $4.30 | $4.30 | 13,920 | — | — |
| 2019-07-10 | $4.40 | $4.40 | 12,220 | — | — |
| 2019-07-09 | $4.10 | $4.10 | 17,290 | — | — |
| 2019-07-08 | $4.40 | $4.40 | 15,900 | — | — |
| 2019-07-05 | $4.50 | $4.50 | 9,460 | — | — |
| 2019-07-03 | $4.50 | $4.50 | 11,040 | — | — |
| 2019-07-02 | $4.60 | $4.60 | 7,490 | — | — |
| 2019-07-01 | $4.70 | $4.70 | 16,360 | — | — |
| 2019-06-28 | $4.70 | $4.70 | 21,840 | — | — |
| 2019-06-27 | $4.70 | $4.70 | 16,540 | — | — |
| 2019-06-26 | $4.50 | $4.50 | 20,680 | — | — |
| 2019-06-25 | $4.50 | $4.50 | 21,900 | — | — |
| 2019-06-24 | $4.40 | $4.40 | 31,070 | — | — |
| 2019-06-21 | $4.10 | $4.10 | 39,160 | — | — |
| 2019-06-20 | $4.40 | $4.40 | 37,890 | — | — |
| 2019-06-19 | $4.30 | $4.30 | 11,540 | — | — |
| 2019-06-18 | $4.20 | $4.20 | 19,270 | — | — |
| 2019-06-17 | $4.20 | $4.20 | 41,940 | — | — |
| 2019-06-14 | $4.20 | $4.20 | 12,730 | — | — |
| 2019-06-13 | $4.30 | $4.30 | 18,320 | — | — |
| 2019-06-12 | $4.30 | $4.30 | 33,220 | — | — |
| 2019-06-11 | $4.10 | $4.10 | 41,650 | — | — |
| 2019-06-10 | $4.70 | $4.70 | 54,050 | — | — |
| 2019-06-07 | $5.00 | $5.00 | 99,640 | — | — |
| 2019-06-06 | $5.00 | $5.00 | 272,090 | — | — |
| 2019-06-05 | $3.70 | $3.70 | 3,310 | — | — |
| 2019-06-04 | $3.70 | $3.70 | 12,080 | — | — |
| 2019-06-03 | $3.60 | $3.60 | 31,120 | — | — |
| 2019-05-31 | $3.70 | $3.70 | 13,400 | — | — |
| 2019-05-30 | $3.80 | $3.80 | 15,500 | — | — |
| 2019-05-29 | $3.90 | $3.90 | 12,980 | — | — |
| 2019-05-28 | $3.90 | $3.90 | 19,450 | — | — |
| 2019-05-24 | $3.90 | $3.90 | 11,230 | — | — |
| 2019-05-23 | $4.00 | $4.00 | 14,950 | — | — |
| 2019-05-22 | $4.00 | $4.00 | 12,760 | — | — |
| 2019-05-21 | $4.10 | $4.10 | 19,520 | — | — |
| 2019-05-20 | $4.00 | $4.00 | 19,920 | — | — |
| 2019-05-17 | $4.00 | $4.00 | 7,970 | — | — |
| 2019-05-16 | $4.10 | $4.10 | 16,960 | — | — |
| 2019-05-15 | $4.00 | $4.00 | 9,810 | — | — |
| 2019-05-14 | $4.10 | $4.10 | 17,140 | — | — |
| 2019-05-13 | $4.00 | $4.00 | 16,880 | — | — |
| 2019-05-10 | $4.10 | $4.10 | 7,710 | — | — |
| 2019-05-09 | $4.00 | $4.00 | 22,000 | — | — |
| 2019-05-08 | $4.20 | $4.20 | 8,270 | — | — |
| 2019-05-07 | $4.20 | $4.20 | 15,950 | — | — |
| 2019-05-06 | $4.20 | $4.20 | 23,160 | — | — |
| 2019-05-03 | $4.40 | $4.40 | 37,260 | — | — |
| 2019-05-02 | $4.30 | $4.30 | 36,330 | — | — |
| 2019-05-01 | $4.20 | $4.20 | 9,060 | — | — |
| 2019-04-30 | $4.40 | $4.40 | 41,240 | — | — |
| 2019-04-29 | $4.20 | $4.20 | 23,220 | — | — |
| 2019-04-26 | $4.10 | $4.10 | 13,810 | — | — |
| 2019-04-25 | $4.20 | $4.20 | 9,760 | — | — |
| 2019-04-24 | $4.20 | $4.20 | 15,280 | — | — |
| 2019-04-23 | $4.20 | $4.20 | 16,930 | — | — |
| 2019-04-22 | $4.20 | $4.20 | 19,000 | — | — |
| 2019-04-18 | $4.20 | $4.20 | 9,990 | — | — |
| 2019-04-17 | $4.30 | $4.30 | 16,520 | — | — |
| 2019-04-16 | $4.40 | $4.40 | 28,160 | — | — |
| 2019-04-15 | $4.30 | $4.30 | 15,790 | — | — |
| 2019-04-12 | $4.50 | $4.50 | 14,530 | — | — |
| 2019-04-11 | $4.50 | $4.50 | 23,900 | — | — |
| 2019-04-10 | $4.50 | $4.50 | 13,310 | — | — |
| 2019-04-09 | $4.40 | $4.40 | 21,950 | — | — |
| 2019-04-08 | $4.30 | $4.30 | 31,530 | — | — |
| 2019-04-05 | $4.30 | $4.30 | 11,830 | — | — |
| 2019-04-04 | $4.30 | $4.30 | 24,310 | — | — |
| 2019-04-03 | $4.30 | $4.30 | 16,860 | — | — |
| 2019-04-02 | $4.30 | $4.30 | 29,320 | — | — |
| 2019-04-01 | $4.30 | $4.30 | 25,640 | — | — |
| 2019-03-29 | $4.40 | $4.40 | 9,640 | — | — |
| 2019-03-28 | $4.30 | $4.30 | 17,260 | — | — |
| 2019-03-27 | $4.30 | $4.30 | 27,400 | — | — |
| 2019-03-26 | $4.40 | $4.40 | 44,700 | — | — |
| 2019-03-25 | $4.10 | $4.10 | 197,680 | — | — |
| 2019-03-22 | $4.60 | $4.60 | 22,400 | — | — |
| 2019-03-21 | $4.60 | $4.60 | 79,600 | — | — |
| 2019-03-20 | $4.80 | $4.80 | 115,220 | — | — |
| 2019-03-19 | $5.00 | $5.00 | 53,280 | — | — |
| 2019-03-18 | $4.80 | $4.80 | 88,770 | — | — |
| 2019-03-15 | $4.90 | $4.90 | 105,500 | — | — |
| 2019-03-14 | $4.30 | $4.30 | 88,690 | — | — |
| 2019-03-13 | $4.60 | $4.60 | 24,430 | — | — |
| 2019-03-12 | $4.70 | $4.70 | 11,660 | — | — |
| 2019-03-11 | $4.70 | $4.70 | 19,810 | — | — |
| 2019-03-08 | $4.60 | $4.60 | 24,320 | — | — |
| 2019-03-07 | $4.60 | $4.60 | 106,210 | — | — |
| 2019-03-06 | $4.50 | $4.50 | 16,780 | — | — |
| 2019-03-05 | $4.60 | $4.60 | 31,560 | — | — |
| 2019-03-04 | $4.80 | $4.80 | 23,850 | — | — |
| 2019-03-01 | $4.90 | $4.90 | 48,890 | — | — |
| 2019-02-28 | $4.70 | $4.70 | 25,110 | — | — |
| 2019-02-27 | $4.70 | $4.70 | 20,250 | — | — |
| 2019-02-26 | $4.80 | $4.80 | 16,130 | — | — |
| 2019-02-25 | $4.80 | $4.80 | 40,570 | — | — |
| 2019-02-22 | $5.00 | $5.00 | 9,170 | — | — |
| 2019-02-21 | $4.70 | $4.70 | 14,490 | — | — |
| 2019-02-20 | $4.50 | $4.50 | 79,790 | — | — |
| 2019-02-19 | $5.20 | $5.20 | 198,500 | — | — |
| 2019-02-15 | $4.50 | $4.50 | 30,990 | — | — |
| 2019-02-14 | $4.50 | $4.50 | 21,900 | — | — |
| 2019-02-13 | $4.50 | $4.50 | 31,110 | — | — |
| 2019-02-12 | $4.60 | $4.60 | 42,110 | — | — |
| 2019-02-11 | $4.50 | $4.50 | 40,550 | — | — |
| 2019-02-08 | $4.60 | $4.60 | 51,830 | — | — |
| 2019-02-07 | $4.60 | $4.60 | 100,690 | — | — |
| 2019-02-06 | $5.00 | $5.00 | 167,600 | — | — |
| 2019-02-05 | $4.80 | $4.80 | 434,660 | — | — |
| 2019-02-04 | $5.40 | $5.40 | 146,690 | — | — |
| 2019-02-01 | $5.50 | $5.50 | 367,150 | — | — |
| 2019-01-31 | $4.90 | $4.90 | 165,910 | — | — |
| 2019-01-30 | $4.20 | $4.20 | 61,510 | — | — |
| 2019-01-29 | $4.30 | $4.30 | 41,610 | — | — |
| 2019-01-28 | $4.30 | $4.30 | 26,850 | — | — |
| 2019-01-25 | $4.30 | $4.30 | 20,700 | — | — |
| 2019-01-24 | $4.30 | $4.30 | 13,300 | — | — |
| 2019-01-23 | $4.40 | $4.40 | 29,050 | — | — |
| 2019-01-22 | $4.40 | $4.40 | 28,200 | — | — |
| 2019-01-18 | $4.30 | $4.30 | 36,250 | — | — |
| 2019-01-17 | $4.30 | $4.30 | 67,710 | — | — |
| 2019-01-16 | $4.00 | $4.00 | 27,350 | — | — |
| 2019-01-15 | $4.00 | $4.00 | 23,590 | — | — |
| 2019-01-14 | $4.00 | $4.00 | 22,410 | — | — |
| 2019-01-11 | $4.00 | $4.00 | 106,000 | — | — |
| 2019-01-10 | $4.40 | $4.40 | 76,240 | — | — |
| 2019-01-09 | $4.40 | $4.40 | 46,770 | — | — |
| 2019-01-08 | $4.10 | $4.10 | 83,860 | — | — |
| 2019-01-07 | $3.90 | $3.90 | 30,170 | — | — |
| 2019-01-04 | $3.80 | $3.80 | 42,120 | — | — |
| 2019-01-03 | $3.80 | $3.80 | 45,660 | — | — |
| 2019-01-02 | $3.40 | $3.40 | 49,930 | — | — |