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
- 2017-08-29 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 | $3.82 | $3.82 | 337,900 | — | — |
| 2019-12-30 | $3.46 | $3.46 | 169,000 | — | — |
| 2019-12-27 | $3.08 | $3.08 | 111,800 | — | — |
| 2019-12-26 | $3.01 | $3.01 | 259,700 | — | — |
| 2019-12-24 | $3.15 | $3.15 | 95,800 | — | — |
| 2019-12-23 | $3.20 | $3.20 | 176,800 | — | — |
| 2019-12-20 | $3.13 | $3.13 | 140,100 | — | — |
| 2019-12-19 | $3.21 | $3.21 | 170,000 | — | — |
| 2019-12-18 | $3.34 | $3.34 | 152,300 | — | — |
| 2019-12-17 | $3.21 | $3.21 | 109,900 | — | — |
| 2019-12-16 | $3.18 | $3.18 | 144,800 | — | — |
| 2019-12-13 | $3.24 | $3.24 | 202,100 | — | — |
| 2019-12-12 | $3.48 | $3.48 | 394,700 | — | — |
| 2019-12-11 | $3.40 | $3.40 | 449,300 | — | — |
| 2019-12-10 | $3.08 | $3.08 | 394,500 | — | — |
| 2019-12-09 | $3.00 | $3.00 | 555,500 | — | — |
| 2019-12-06 | $2.55 | $2.55 | 183,200 | — | — |
| 2019-12-05 | $2.60 | $2.60 | 111,800 | — | — |
| 2019-12-04 | $2.52 | $2.52 | 94,800 | — | — |
| 2019-12-03 | $2.56 | $2.56 | 165,100 | — | — |
| 2019-12-02 | $2.67 | $2.67 | 424,000 | — | — |
| 2019-11-29 | $2.45 | $2.45 | 236,400 | — | — |
| 2019-11-27 | $2.31 | $2.31 | 55,000 | — | — |
| 2019-11-26 | $2.36 | $2.36 | 74,200 | — | — |
| 2019-11-25 | $2.33 | $2.33 | 99,200 | — | — |
| 2019-11-22 | $2.27 | $2.27 | 63,800 | — | — |
| 2019-11-21 | $2.22 | $2.22 | 19,500 | — | — |
| 2019-11-20 | $2.25 | $2.25 | 61,700 | — | — |
| 2019-11-19 | $2.22 | $2.22 | 54,400 | — | — |
| 2019-11-18 | $2.30 | $2.30 | 59,700 | — | — |
| 2019-11-15 | $2.19 | $2.19 | 275,700 | — | — |
| 2019-11-14 | $2.41 | $2.41 | 36,300 | — | — |
| 2019-11-13 | $2.40 | $2.40 | 53,100 | — | — |
| 2019-11-12 | $2.42 | $2.42 | 62,300 | — | — |
| 2019-11-11 | $2.42 | $2.42 | 68,900 | — | — |
| 2019-11-08 | $2.45 | $2.45 | 228,600 | — | — |
| 2019-11-07 | $2.37 | $2.37 | 97,200 | — | — |
| 2019-11-06 | $2.26 | $2.26 | 24,500 | — | — |
| 2019-11-05 | $2.35 | $2.35 | 74,000 | — | — |
| 2019-11-04 | $2.34 | $2.34 | 108,100 | — | — |
| 2019-11-01 | $2.29 | $2.29 | 101,900 | — | — |
| 2019-10-31 | $2.10 | $2.10 | 172,900 | — | — |
| 2019-10-30 | $2.07 | $2.07 | 62,200 | — | — |
| 2019-10-29 | $2.06 | $2.06 | 49,000 | — | — |
| 2019-10-28 | $2.12 | $2.12 | 132,200 | — | — |
| 2019-10-25 | $2.14 | $2.14 | 69,000 | — | — |
| 2019-10-24 | $2.05 | $2.05 | 39,700 | — | — |
| 2019-10-23 | $2.13 | $2.13 | 112,900 | — | — |
| 2019-10-22 | $2.00 | $2.00 | 225,200 | — | — |
| 2019-10-21 | $1.97 | $1.97 | 247,400 | — | — |
| 2019-10-18 | $2.02 | $2.02 | 467,200 | — | — |
| 2019-10-17 | $2.13 | $2.13 | 1,795,200 | — | — |
| 2019-10-16 | $2.19 | $2.19 | 57,900 | — | — |
| 2019-10-15 | $2.25 | $2.25 | 63,600 | — | — |
| 2019-10-14 | $2.28 | $2.28 | 69,200 | — | — |
| 2019-10-11 | $2.19 | $2.19 | 72,500 | — | — |
| 2019-10-10 | $2.05 | $2.05 | 58,500 | — | — |
| 2019-10-09 | $2.00 | $2.00 | 61,700 | — | — |
| 2019-10-08 | $2.00 | $2.00 | 132,900 | — | — |
| 2019-10-07 | $2.08 | $2.08 | 122,900 | — | — |
| 2019-10-04 | $2.13 | $2.13 | 47,900 | — | — |
| 2019-10-03 | $2.12 | $2.12 | 65,200 | — | — |
| 2019-10-02 | $2.00 | $2.00 | 174,100 | — | — |
| 2019-10-01 | $2.12 | $2.12 | 95,200 | — | — |
| 2019-09-30 | $2.16 | $2.16 | 77,600 | — | — |
| 2019-09-27 | $2.24 | $2.24 | 109,900 | — | — |
| 2019-09-26 | $2.38 | $2.38 | 109,300 | — | — |
| 2019-09-25 | $2.43 | $2.43 | 60,700 | — | — |
| 2019-09-24 | $2.40 | $2.40 | 114,700 | — | — |
| 2019-09-23 | $2.30 | $2.30 | 185,300 | — | — |
| 2019-09-20 | $2.42 | $2.42 | 226,700 | — | — |
| 2019-09-19 | $2.54 | $2.54 | 79,900 | — | — |
| 2019-09-18 | $2.60 | $2.60 | 117,400 | — | — |
| 2019-09-17 | $2.75 | $2.75 | 88,600 | — | — |
| 2019-09-16 | $2.73 | $2.73 | 296,900 | — | — |
| 2019-09-13 | $2.48 | $2.48 | 252,500 | — | — |
| 2019-09-12 | $2.59 | $2.59 | 85,000 | — | — |
| 2019-09-11 | $2.55 | $2.55 | 412,700 | — | — |
| 2019-09-10 | $2.73 | $2.73 | 219,700 | — | — |
| 2019-09-09 | $2.92 | $2.92 | 388,600 | — | — |
| 2019-09-06 | $3.00 | $3.00 | 118,200 | — | — |
| 2019-09-05 | $3.01 | $3.01 | 188,700 | — | — |
| 2019-09-04 | $3.12 | $3.12 | 127,200 | — | — |
| 2019-09-03 | $3.13 | $3.13 | 166,400 | — | — |
| 2019-08-30 | $3.20 | $3.20 | 161,600 | — | — |
| 2019-08-29 | $3.17 | $3.17 | 109,500 | — | — |
| 2019-08-28 | $3.26 | $3.26 | 125,300 | — | — |
| 2019-08-27 | $3.31 | $3.31 | 302,900 | — | — |
| 2019-08-26 | $3.21 | $3.21 | 260,300 | — | — |
| 2019-08-23 | $3.43 | $3.43 | 294,300 | — | — |
| 2019-08-22 | $3.30 | $3.30 | 401,500 | — | — |
| 2019-08-21 | $3.66 | $3.66 | 728,800 | — | — |
| 2019-08-20 | $3.54 | $3.54 | 438,500 | — | — |
| 2019-08-19 | $3.40 | $3.40 | 614,700 | — | — |
| 2019-08-16 | $3.04 | $3.04 | 369,400 | — | — |
| 2019-08-15 | $2.87 | $2.87 | 389,000 | — | — |
| 2019-08-14 | $2.83 | $2.83 | 751,800 | — | — |
| 2019-08-13 | $3.20 | $3.20 | 718,000 | — | — |
| 2019-08-12 | $3.12 | $3.12 | 766,100 | — | — |
| 2019-08-09 | $3.65 | $3.65 | 542,700 | — | — |
| 2019-08-08 | $4.03 | $4.03 | 463,800 | — | — |
| 2019-08-07 | $4.20 | $4.20 | 315,900 | — | — |
| 2019-08-06 | $4.20 | $4.20 | 562,600 | — | — |
| 2019-08-05 | $4.15 | $4.15 | 464,400 | — | — |
| 2019-08-02 | $4.19 | $4.19 | 755,500 | — | — |
| 2019-08-01 | $4.40 | $4.40 | 1,068,500 | — | — |
| 2019-07-31 | $4.32 | $4.32 | 1,040,000 | — | — |
| 2019-07-30 | $3.85 | $3.85 | 1,207,100 | — | — |
| 2019-07-29 | $4.39 | $4.39 | 2,964,300 | — | — |
| 2019-07-26 | $5.34 | $5.34 | 4,265,200 | — | — |
| 2019-07-25 | $4.57 | $4.57 | 3,107,300 | — | — |
| 2019-07-24 | $4.00 | $4.00 | 986,200 | — | — |
| 2019-07-23 | $3.64 | $3.64 | 2,329,700 | — | — |
| 2019-07-22 | $3.74 | $3.74 | 1,161,700 | — | — |
| 2019-07-19 | $3.03 | $3.03 | 588,000 | — | — |
| 2019-07-18 | $2.86 | $2.86 | 906,600 | — | — |
| 2019-07-17 | $3.10 | $3.10 | 1,684,300 | — | — |
| 2019-07-16 | $2.57 | $2.57 | 1,107,200 | — | — |
| 2019-07-15 | $2.37 | $2.37 | 501,200 | — | — |
| 2019-07-12 | $2.00 | $2.00 | 471,600 | — | — |
| 2019-07-11 | $1.92 | $1.92 | 367,200 | — | — |
| 2019-07-10 | $1.72 | $1.72 | 150,200 | — | — |
| 2019-07-09 | $1.83 | $1.83 | 89,700 | — | — |
| 2019-07-08 | $1.83 | $1.83 | 108,900 | — | — |
| 2019-07-05 | $1.90 | $1.90 | 170,400 | — | — |
| 2019-07-03 | $1.80 | $1.80 | 419,600 | — | — |
| 2019-07-02 | $1.65 | $1.65 | 255,100 | — | — |
| 2019-07-01 | $1.91 | $1.91 | 278,800 | — | — |
| 2019-06-28 | $1.87 | $1.87 | 206,400 | — | — |
| 2019-06-27 | $1.89 | $1.89 | 193,300 | — | — |
| 2019-06-26 | $2.00 | $2.00 | 543,100 | — | — |
| 2019-06-25 | $1.91 | $1.91 | 856,400 | — | — |
| 2019-06-24 | $1.95 | $1.95 | 757,800 | — | — |
| 2019-06-21 | $1.59 | $1.59 | 201,000 | — | — |
| 2019-06-20 | $1.55 | $1.55 | 210,700 | — | — |
| 2019-06-19 | $1.49 | $1.49 | 200,200 | — | — |
| 2019-06-18 | $1.40 | $1.40 | 769,900 | — | — |
| 2019-06-17 | $1.44 | $1.44 | 471,600 | — | — |
| 2019-06-14 | $1.26 | $1.26 | 210,500 | — | — |
| 2019-06-13 | $1.27 | $1.27 | 315,300 | — | — |
| 2019-06-12 | $1.18 | $1.18 | 345,200 | — | — |
| 2019-06-11 | $1.19 | $1.19 | 1,038,400 | — | — |
| 2019-06-10 | $1.10 | $1.10 | 377,200 | — | — |
| 2019-06-07 | $0.97 | $0.97 | 113,200 | — | — |
| 2019-06-06 | $0.95 | $0.95 | 95,400 | — | — |
| 2019-06-05 | $0.95 | $0.95 | 116,600 | — | — |
| 2019-06-04 | $0.96 | $0.96 | 159,700 | — | — |
| 2019-06-03 | $0.94 | $0.94 | 172,700 | — | — |
| 2019-05-31 | $0.92 | $0.92 | 181,400 | — | — |
| 2019-05-30 | $0.98 | $0.98 | 439,400 | — | — |
| 2019-05-29 | $0.98 | $0.98 | 231,700 | — | — |
| 2019-05-28 | $0.92 | $0.92 | 1,578,500 | — | — |
| 2019-05-24 | $0.86 | $0.86 | 96,100 | — | — |
| 2019-05-23 | $0.93 | $0.93 | 37,600 | — | — |
| 2019-05-22 | $0.96 | $0.96 | 146,300 | — | — |
| 2019-05-21 | $0.92 | $0.92 | 189,100 | — | — |
| 2019-05-20 | $0.86 | $0.86 | 206,000 | — | — |
| 2019-05-17 | $0.85 | $0.85 | 302,000 | — | — |
| 2019-05-16 | $0.79 | $0.79 | 32,600 | — | — |
| 2019-05-15 | $0.78 | $0.78 | 120,100 | — | — |
| 2019-05-14 | $0.79 | $0.79 | 74,400 | — | — |
| 2019-05-13 | $0.78 | $0.78 | 155,200 | — | — |
| 2019-05-10 | $0.80 | $0.80 | 61,800 | — | — |
| 2019-05-09 | $0.79 | $0.79 | 93,100 | — | — |
| 2019-05-08 | $0.80 | $0.80 | 227,800 | — | — |
| 2019-05-07 | $0.78 | $0.78 | 237,900 | — | — |
| 2019-05-06 | $0.71 | $0.71 | 160,700 | — | — |
| 2019-05-03 | $0.70 | $0.70 | 44,200 | — | — |
| 2019-05-02 | $0.69 | $0.69 | 15,000 | — | — |
| 2019-05-01 | $0.66 | $0.66 | 13,200 | — | — |
| 2019-04-30 | $0.72 | $0.72 | 20,200 | — | — |
| 2019-04-29 | $0.69 | $0.69 | 47,200 | — | — |
| 2019-04-26 | $0.69 | $0.69 | 5,500 | — | — |
| 2019-04-25 | $0.69 | $0.69 | 12,600 | — | — |
| 2019-04-24 | $0.69 | $0.69 | 48,000 | — | — |
| 2019-04-23 | $0.69 | $0.69 | 12,300 | — | — |
| 2019-04-22 | $0.68 | $0.68 | 6,000 | — | — |
| 2019-04-18 | $0.68 | $0.68 | 10,900 | — | — |
| 2019-04-17 | $0.69 | $0.69 | 1,600 | — | — |
| 2019-04-16 | $0.66 | $0.66 | 27,900 | — | — |
| 2019-04-15 | $0.69 | $0.69 | 6,700 | — | — |
| 2019-04-12 | $0.70 | $0.70 | 36,400 | — | — |
| 2019-04-11 | $0.66 | $0.66 | 10,500 | — | — |
| 2019-04-10 | $0.70 | $0.70 | 30,900 | — | — |
| 2019-04-09 | $0.70 | $0.70 | 44,000 | — | — |
| 2019-04-08 | $0.70 | $0.70 | 44,400 | — | — |
| 2019-04-05 | $0.67 | $0.67 | 35,900 | — | — |
| 2019-04-04 | $0.68 | $0.68 | 46,200 | — | — |
| 2019-04-03 | $0.62 | $0.62 | 40,300 | — | — |
| 2019-04-02 | $0.64 | $0.64 | 87,800 | — | — |
| 2019-04-01 | $0.65 | $0.65 | 37,700 | — | — |
| 2019-03-29 | $0.70 | $0.70 | 255,600 | — | — |
| 2019-03-28 | $0.66 | $0.66 | 19,600 | — | — |
| 2019-03-27 | $0.66 | $0.66 | 79,300 | — | — |
| 2019-03-26 | $0.68 | $0.68 | 73,900 | — | — |
| 2019-03-25 | $0.67 | $0.67 | 10,300 | — | — |
| 2019-03-22 | $0.65 | $0.65 | 20,700 | — | — |
| 2019-03-21 | $0.70 | $0.70 | 88,500 | — | — |
| 2019-03-20 | $0.69 | $0.69 | 106,800 | — | — |
| 2019-03-19 | $0.72 | $0.72 | 53,000 | — | — |
| 2019-03-18 | $0.73 | $0.73 | 27,200 | — | — |
| 2019-03-15 | $0.73 | $0.73 | 19,400 | — | — |
| 2019-03-14 | $0.74 | $0.74 | 168,300 | — | — |
| 2019-03-13 | $0.74 | $0.74 | 865,000 | — | — |
| 2019-03-12 | $0.66 | $0.66 | 134,100 | — | — |
| 2019-03-11 | $0.69 | $0.69 | 46,400 | — | — |
| 2019-03-08 | $0.73 | $0.73 | 34,500 | — | — |
| 2019-03-07 | $0.72 | $0.72 | 29,100 | — | — |
| 2019-03-06 | $0.70 | $0.70 | 76,100 | — | — |
| 2019-03-05 | $0.77 | $0.77 | 70,100 | — | — |
| 2019-03-04 | $0.74 | $0.74 | 42,200 | — | — |
| 2019-03-01 | $0.74 | $0.74 | 39,400 | — | — |
| 2019-02-28 | $0.73 | $0.73 | 11,100 | — | — |
| 2019-02-27 | $0.74 | $0.74 | 46,500 | — | — |
| 2019-02-26 | $0.74 | $0.74 | 13,200 | — | — |
| 2019-02-25 | $0.77 | $0.77 | 18,200 | — | — |
| 2019-02-22 | $0.79 | $0.79 | 19,000 | — | — |
| 2019-02-21 | $0.79 | $0.79 | 122,000 | — | — |
| 2019-02-20 | $0.78 | $0.78 | 284,200 | — | — |
| 2019-02-19 | $0.78 | $0.78 | 13,500 | — | — |
| 2019-02-15 | $0.75 | $0.75 | 11,800 | — | — |
| 2019-02-14 | $0.77 | $0.77 | 151,900 | — | — |
| 2019-02-13 | $0.74 | $0.74 | 23,500 | — | — |
| 2019-02-12 | $0.73 | $0.73 | 17,700 | — | — |
| 2019-02-11 | $0.73 | $0.73 | 10,100 | — | — |
| 2019-02-08 | $0.71 | $0.71 | 48,400 | — | — |
| 2019-02-07 | $0.70 | $0.70 | 60,100 | — | — |
| 2019-02-06 | $0.73 | $0.73 | 10,800 | — | — |
| 2019-02-05 | $0.72 | $0.72 | 107,300 | — | — |
| 2019-02-04 | $0.71 | $0.71 | 9,200 | — | — |
| 2019-02-01 | $0.67 | $0.67 | 12,500 | — | — |
| 2019-01-31 | $0.67 | $0.67 | 9,900 | — | — |
| 2019-01-30 | $0.65 | $0.65 | 9,600 | — | — |
| 2019-01-29 | $0.64 | $0.64 | 64,600 | — | — |
| 2019-01-28 | $0.60 | $0.60 | 46,500 | — | — |
| 2019-01-25 | $0.66 | $0.66 | 46,700 | — | — |
| 2019-01-24 | $0.70 | $0.70 | 16,700 | — | — |
| 2019-01-23 | $0.68 | $0.68 | 51,800 | — | — |
| 2019-01-22 | $0.72 | $0.72 | 790,100 | — | — |
| 2019-01-18 | $0.69 | $0.69 | 24,800 | — | — |
| 2019-01-17 | $0.68 | $0.68 | 12,100 | — | — |
| 2019-01-16 | $0.60 | $0.60 | 91,700 | — | — |
| 2019-01-15 | $0.59 | $0.59 | 2,300 | — | — |
| 2019-01-14 | $0.64 | $0.64 | 17,400 | — | — |
| 2019-01-11 | $0.62 | $0.62 | 4,000 | — | — |
| 2019-01-10 | $0.62 | $0.62 | 83,600 | — | — |
| 2019-01-09 | $0.57 | $0.57 | 30,200 | — | — |
| 2019-01-08 | $0.60 | $0.60 | 104,600 | — | — |
| 2019-01-07 | $0.68 | $0.68 | 30,500 | — | — |
| 2019-01-04 | $0.68 | $0.68 | 13,900 | — | — |
| 2019-01-03 | $0.61 | $0.61 | 16,500 | — | — |
| 2019-01-02 | $0.62 | $0.62 | 82,100 | — | — |