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
- 1998-05-19 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 | $4.00 | $4.00 | 25,660 | — | — |
| 2019-12-30 | $3.90 | $3.90 | 15,180 | — | — |
| 2019-12-27 | $4.00 | $4.00 | 15,940 | — | — |
| 2019-12-26 | $3.80 | $3.80 | 15,710 | — | — |
| 2019-12-24 | $3.90 | $3.90 | 6,520 | — | — |
| 2019-12-23 | $4.00 | $4.00 | 12,380 | — | — |
| 2019-12-20 | $4.00 | $4.00 | 21,560 | — | — |
| 2019-12-19 | $4.00 | $4.00 | 9,330 | — | — |
| 2019-12-18 | $4.00 | $4.00 | 17,060 | — | — |
| 2019-12-17 | $4.00 | $4.00 | 14,840 | — | — |
| 2019-12-16 | $4.10 | $4.10 | 13,350 | — | — |
| 2019-12-13 | $4.10 | $4.10 | 23,210 | — | — |
| 2019-12-12 | $4.00 | $4.00 | 12,310 | — | — |
| 2019-12-11 | $4.00 | $4.00 | 20,220 | — | — |
| 2019-12-10 | $4.00 | $4.00 | 21,620 | — | — |
| 2019-12-09 | $4.20 | $4.20 | 54,460 | — | — |
| 2019-12-06 | $3.80 | $3.80 | 16,400 | — | — |
| 2019-12-05 | $3.70 | $3.70 | 16,570 | — | — |
| 2019-12-04 | $3.70 | $3.70 | 18,520 | — | — |
| 2019-12-03 | $3.70 | $3.70 | 12,010 | — | — |
| 2019-12-02 | $3.60 | $3.60 | 9,840 | — | — |
| 2019-11-29 | $3.70 | $3.70 | 17,100 | — | — |
| 2019-11-27 | $3.60 | $3.60 | 19,960 | — | — |
| 2019-11-26 | $3.50 | $3.50 | 17,590 | — | — |
| 2019-11-25 | $3.60 | $3.60 | 22,020 | — | — |
| 2019-11-22 | $3.60 | $3.60 | 25,550 | — | — |
| 2019-11-21 | $3.90 | $3.90 | 6,430 | — | — |
| 2019-11-20 | $3.80 | $3.80 | 36,000 | — | — |
| 2019-11-19 | $3.90 | $3.90 | 19,820 | — | — |
| 2019-11-18 | $3.90 | $3.90 | 33,330 | — | — |
| 2019-11-15 | $3.90 | $3.90 | 75,680 | — | — |
| 2019-11-14 | $3.60 | $3.60 | 37,150 | — | — |
| 2019-11-13 | $3.40 | $3.40 | 11,960 | — | — |
| 2019-11-12 | $3.30 | $3.30 | 18,720 | — | — |
| 2019-11-11 | $3.30 | $3.30 | 7,840 | — | — |
| 2019-11-08 | $3.40 | $3.40 | 1,740 | — | — |
| 2019-11-07 | $3.30 | $3.30 | 8,970 | — | — |
| 2019-11-06 | $3.40 | $3.40 | 6,530 | — | — |
| 2019-11-05 | $3.50 | $3.50 | 5,990 | — | — |
| 2019-11-04 | $3.40 | $3.40 | 14,770 | — | — |
| 2019-11-01 | $3.20 | $3.20 | 1,340 | — | — |
| 2019-10-31 | $3.20 | $3.20 | 6,490 | — | — |
| 2019-10-30 | $3.30 | $3.30 | 8,370 | — | — |
| 2019-10-29 | $3.40 | $3.40 | 6,730 | — | — |
| 2019-10-28 | $3.50 | $3.50 | 10,510 | — | — |
| 2019-10-25 | $3.50 | $3.50 | 6,310 | — | — |
| 2019-10-24 | $3.50 | $3.50 | 3,680 | — | — |
| 2019-10-23 | $3.60 | $3.60 | 7,090 | — | — |
| 2019-10-22 | $3.70 | $3.70 | 21,220 | — | — |
| 2019-10-21 | $3.40 | $3.40 | 4,860 | — | — |
| 2019-10-18 | $3.50 | $3.50 | 6,710 | — | — |
| 2019-10-17 | $3.30 | $3.30 | 4,810 | — | — |
| 2019-10-16 | $3.50 | $3.50 | 4,400 | — | — |
| 2019-10-15 | $3.40 | $3.40 | 2,650 | — | — |
| 2019-10-14 | $3.40 | $3.40 | 3,200 | — | — |
| 2019-10-11 | $3.40 | $3.40 | 3,010 | — | — |
| 2019-10-10 | $3.50 | $3.50 | 12,650 | — | — |
| 2019-10-09 | $3.50 | $3.50 | 13,020 | — | — |
| 2019-10-08 | $3.50 | $3.50 | 30,710 | — | — |
| 2019-10-07 | $3.30 | $3.30 | 31,230 | — | — |
| 2019-10-04 | $3.10 | $3.10 | 15,630 | — | — |
| 2019-10-03 | $3.10 | $3.10 | 6,820 | — | — |
| 2019-10-02 | $3.00 | $3.00 | 13,560 | — | — |
| 2019-10-01 | $3.10 | $3.10 | 18,250 | — | — |
| 2019-09-30 | $3.10 | $3.10 | 14,180 | — | — |
| 2019-09-27 | $3.20 | $3.20 | 8,810 | — | — |
| 2019-09-26 | $3.10 | $3.10 | 9,400 | — | — |
| 2019-09-25 | $3.10 | $3.10 | 24,140 | — | — |
| 2019-09-24 | $3.00 | $3.00 | 33,390 | — | — |
| 2019-09-23 | $3.20 | $3.20 | 27,630 | — | — |
| 2019-09-20 | $3.30 | $3.30 | 42,790 | — | — |
| 2019-09-19 | $3.00 | $3.00 | 17,780 | — | — |
| 2019-09-18 | $3.10 | $3.10 | 21,390 | — | — |
| 2019-09-17 | $3.20 | $3.20 | 32,530 | — | — |
| 2019-09-16 | $3.30 | $3.30 | 10,130 | — | — |
| 2019-09-13 | $3.30 | $3.30 | 28,830 | — | — |
| 2019-09-12 | $3.30 | $3.30 | 13,090 | — | — |
| 2019-09-11 | $3.30 | $3.30 | 9,630 | — | — |
| 2019-09-10 | $3.30 | $3.30 | 19,750 | — | — |
| 2019-09-09 | $3.30 | $3.30 | 28,680 | — | — |
| 2019-09-06 | $3.40 | $3.40 | 19,410 | — | — |
| 2019-09-05 | $3.40 | $3.40 | 17,190 | — | — |
| 2019-09-04 | $3.40 | $3.40 | 22,750 | — | — |
| 2019-09-03 | $3.40 | $3.40 | 8,630 | — | — |
| 2019-08-30 | $3.50 | $3.50 | 10,990 | — | — |
| 2019-08-29 | $3.30 | $3.30 | 8,480 | — | — |
| 2019-08-28 | $3.50 | $3.50 | 13,710 | — | — |
| 2019-08-27 | $3.40 | $3.40 | 32,990 | — | — |
| 2019-08-26 | $3.60 | $3.60 | 27,780 | — | — |
| 2019-08-23 | $3.60 | $3.60 | 11,960 | — | — |
| 2019-08-22 | $3.70 | $3.70 | 31,640 | — | — |
| 2019-08-21 | $4.20 | $4.20 | 61,430 | — | — |
| 2019-08-20 | $3.20 | $3.20 | 51,250 | — | — |
| 2019-08-19 | $3.50 | $3.50 | 8,750 | — | — |
| 2019-08-16 | $3.60 | $3.60 | 26,080 | — | — |
| 2019-08-15 | $3.80 | $3.80 | 71,350 | — | — |
| 2019-08-14 | $3.80 | $3.80 | 27,290 | — | — |
| 2019-08-13 | $3.90 | $3.90 | 59,470 | — | — |
| 2019-08-12 | $4.00 | $4.00 | 19,400 | — | — |
| 2019-08-09 | $4.00 | $4.00 | 23,660 | — | — |
| 2019-08-08 | $4.00 | $4.00 | 14,890 | — | — |
| 2019-08-07 | $4.10 | $4.10 | 45,310 | — | — |
| 2019-08-06 | $4.10 | $4.10 | 18,890 | — | — |
| 2019-08-05 | $4.10 | $4.10 | 11,630 | — | — |
| 2019-08-02 | $4.30 | $4.30 | 5,310 | — | — |
| 2019-08-01 | $4.20 | $4.20 | 7,360 | — | — |
| 2019-07-31 | $4.30 | $4.30 | 11,460 | — | — |
| 2019-07-30 | $4.40 | $4.40 | 20,810 | — | — |
| 2019-07-29 | $4.30 | $4.30 | 54,100 | — | — |
| 2019-07-26 | $4.30 | $4.30 | 23,040 | — | — |
| 2019-07-25 | $4.10 | $4.10 | 31,710 | — | — |
| 2019-07-24 | $4.10 | $4.10 | 21,620 | — | — |
| 2019-07-23 | $4.20 | $4.20 | 4,230 | — | — |
| 2019-07-22 | $4.30 | $4.30 | 48,760 | — | — |
| 2019-07-19 | $4.40 | $4.40 | 28,120 | — | — |
| 2019-07-18 | $4.40 | $4.40 | 8,080 | — | — |
| 2019-07-17 | $4.30 | $4.30 | 9,380 | — | — |
| 2019-07-16 | $4.40 | $4.40 | 22,680 | — | — |
| 2019-07-15 | $4.50 | $4.50 | 22,800 | — | — |
| 2019-07-12 | $4.50 | $4.50 | 52,450 | — | — |
| 2019-07-11 | $4.30 | $4.30 | 10,620 | — | — |
| 2019-07-10 | $4.30 | $4.30 | 24,670 | — | — |
| 2019-07-09 | $4.30 | $4.30 | 24,740 | — | — |
| 2019-07-08 | $4.20 | $4.20 | 8,230 | — | — |
| 2019-07-05 | $4.30 | $4.30 | 6,580 | — | — |
| 2019-07-03 | $4.40 | $4.40 | 9,800 | — | — |
| 2019-07-02 | $4.20 | $4.20 | 7,250 | — | — |
| 2019-07-01 | $4.30 | $4.30 | 23,620 | — | — |
| 2019-06-28 | $4.20 | $4.20 | 8,320 | — | — |
| 2019-06-27 | $4.30 | $4.30 | 10,350 | — | — |
| 2019-06-26 | $4.20 | $4.20 | 6,300 | — | — |
| 2019-06-25 | $4.20 | $4.20 | 11,330 | — | — |
| 2019-06-24 | $4.20 | $4.20 | 17,980 | — | — |
| 2019-06-21 | $4.30 | $4.30 | 12,260 | — | — |
| 2019-06-20 | $4.40 | $4.40 | 14,180 | — | — |
| 2019-06-19 | $4.40 | $4.40 | 10,600 | — | — |
| 2019-06-18 | $4.40 | $4.40 | 33,260 | — | — |
| 2019-06-17 | $4.40 | $4.40 | 10,880 | — | — |
| 2019-06-14 | $4.50 | $4.50 | 12,800 | — | — |
| 2019-06-13 | $4.40 | $4.40 | 26,030 | — | — |
| 2019-06-12 | $4.30 | $4.30 | 9,820 | — | — |
| 2019-06-11 | $4.40 | $4.40 | 12,520 | — | — |
| 2019-06-10 | $4.30 | $4.30 | 4,330 | — | — |
| 2019-06-07 | $4.40 | $4.40 | 31,510 | — | — |
| 2019-06-06 | $4.50 | $4.50 | 12,040 | — | — |
| 2019-06-05 | $4.70 | $4.70 | 19,830 | — | — |
| 2019-06-04 | $4.70 | $4.70 | 4,350 | — | — |
| 2019-06-03 | $4.80 | $4.80 | 10,720 | — | — |
| 2019-05-31 | $4.70 | $4.70 | 28,400 | — | — |
| 2019-05-30 | $4.90 | $4.90 | 8,810 | — | — |
| 2019-05-29 | $5.00 | $5.00 | 2,480 | — | — |
| 2019-05-28 | $5.00 | $5.00 | 13,190 | — | — |
| 2019-05-24 | $4.90 | $4.90 | 10,790 | — | — |
| 2019-05-23 | $5.10 | $5.10 | 26,440 | — | — |
| 2019-05-22 | $5.00 | $5.00 | 16,180 | — | — |
| 2019-05-21 | $5.30 | $5.30 | 19,650 | — | — |
| 2019-05-20 | $5.40 | $5.40 | 28,500 | — | — |
| 2019-05-17 | $5.50 | $5.50 | 22,200 | — | — |
| 2019-05-16 | $5.40 | $5.40 | 23,500 | — | — |
| 2019-05-15 | $5.40 | $5.40 | 53,550 | — | — |
| 2019-05-14 | $5.70 | $5.70 | 101,670 | — | — |
| 2019-05-13 | $5.80 | $5.80 | 15,290 | — | — |
| 2019-05-10 | $5.80 | $5.80 | 10,580 | — | — |
| 2019-05-09 | $6.00 | $6.00 | 27,920 | — | — |
| 2019-05-08 | $5.80 | $5.80 | 16,250 | — | — |
| 2019-05-07 | $5.80 | $5.80 | 28,850 | — | — |
| 2019-05-06 | $5.70 | $5.70 | 66,500 | — | — |
| 2019-05-03 | $5.30 | $5.30 | 112,950 | — | — |
| 2019-05-02 | $4.90 | $4.90 | 90,780 | — | — |
| 2019-05-01 | $4.50 | $4.50 | 14,310 | — | — |
| 2019-04-30 | $4.40 | $4.40 | 30,210 | — | — |
| 2019-04-29 | $4.30 | $4.30 | 14,910 | — | — |
| 2019-04-26 | $4.20 | $4.20 | 13,430 | — | — |
| 2019-04-25 | $4.20 | $4.20 | 10,750 | — | — |
| 2019-04-24 | $4.20 | $4.20 | 4,420 | — | — |
| 2019-04-23 | $4.30 | $4.30 | 24,180 | — | — |
| 2019-04-22 | $4.20 | $4.20 | 82,450 | — | — |
| 2019-04-18 | $4.10 | $4.10 | 12,030 | — | — |
| 2019-04-17 | $4.20 | $4.20 | 9,180 | — | — |
| 2019-04-16 | $4.40 | $4.40 | 14,090 | — | — |
| 2019-04-15 | $4.30 | $4.30 | 18,550 | — | — |
| 2019-04-12 | $4.40 | $4.40 | 9,700 | — | — |
| 2019-04-11 | $4.30 | $4.30 | 14,190 | — | — |
| 2019-04-10 | $4.40 | $4.40 | 4,380 | — | — |
| 2019-04-09 | $4.70 | $4.70 | 7,960 | — | — |
| 2019-04-08 | $4.70 | $4.70 | 22,940 | — | — |
| 2019-04-05 | $4.50 | $4.50 | 3,690 | — | — |
| 2019-04-04 | $4.50 | $4.50 | 6,070 | — | — |
| 2019-04-03 | $4.70 | $4.70 | 5,280 | — | — |
| 2019-04-02 | $4.70 | $4.70 | 13,060 | — | — |
| 2019-04-01 | $4.70 | $4.70 | 15,870 | — | — |
| 2019-03-29 | $4.50 | $4.50 | 19,250 | — | — |
| 2019-03-28 | $4.50 | $4.50 | 8,440 | — | — |
| 2019-03-27 | $4.40 | $4.40 | 5,570 | — | — |
| 2019-03-26 | $4.50 | $4.50 | 6,470 | — | — |
| 2019-03-25 | $4.40 | $4.40 | 15,990 | — | — |
| 2019-03-22 | $4.60 | $4.60 | 35,610 | — | — |
| 2019-03-21 | $4.90 | $4.90 | 30,140 | — | — |
| 2019-03-20 | $5.00 | $5.00 | 20,160 | — | — |
| 2019-03-19 | $5.00 | $5.00 | 28,260 | — | — |
| 2019-03-18 | $4.90 | $4.90 | 23,930 | — | — |
| 2019-03-15 | $4.40 | $4.40 | 3,900 | — | — |
| 2019-03-14 | $4.40 | $4.40 | 7,580 | — | — |
| 2019-03-13 | $4.50 | $4.50 | 7,420 | — | — |
| 2019-03-12 | $4.30 | $4.30 | 9,720 | — | — |
| 2019-03-11 | $4.20 | $4.20 | 7,590 | — | — |
| 2019-03-08 | $4.20 | $4.20 | 5,440 | — | — |
| 2019-03-07 | $4.30 | $4.30 | 6,640 | — | — |
| 2019-03-06 | $4.30 | $4.30 | 3,770 | — | — |
| 2019-03-05 | $4.40 | $4.40 | 11,070 | — | — |
| 2019-03-04 | $4.30 | $4.30 | 21,780 | — | — |
| 2019-03-01 | $4.10 | $4.10 | 45,510 | — | — |
| 2019-02-28 | $4.30 | $4.30 | 3,880 | — | — |
| 2019-02-27 | $4.30 | $4.30 | 5,960 | — | — |
| 2019-02-26 | $4.30 | $4.30 | 6,510 | — | — |
| 2019-02-25 | $4.50 | $4.50 | 10,910 | — | — |
| 2019-02-22 | $4.50 | $4.50 | 10,050 | — | — |
| 2019-02-21 | $4.70 | $4.70 | 9,150 | — | — |
| 2019-02-20 | $4.50 | $4.50 | 20,490 | — | — |
| 2019-02-19 | $4.40 | $4.40 | 9,820 | — | — |
| 2019-02-15 | $4.10 | $4.10 | 6,800 | — | — |
| 2019-02-14 | $4.10 | $4.10 | 2,840 | — | — |
| 2019-02-13 | $4.20 | $4.20 | 4,200 | — | — |
| 2019-02-12 | $4.30 | $4.30 | 5,000 | — | — |
| 2019-02-11 | $4.20 | $4.20 | 6,160 | — | — |
| 2019-02-08 | $4.10 | $4.10 | 4,830 | — | — |
| 2019-02-07 | $4.10 | $4.10 | 9,350 | — | — |
| 2019-02-06 | $4.20 | $4.20 | 2,610 | — | — |
| 2019-02-05 | $4.10 | $4.10 | 7,150 | — | — |
| 2019-02-04 | $4.20 | $4.20 | 14,620 | — | — |
| 2019-02-01 | $4.10 | $4.10 | 15,670 | — | — |
| 2019-01-31 | $4.10 | $4.10 | 11,280 | — | — |
| 2019-01-30 | $4.30 | $4.30 | 1,900 | — | — |
| 2019-01-29 | $4.30 | $4.30 | 7,900 | — | — |
| 2019-01-28 | $4.30 | $4.30 | 22,530 | — | — |
| 2019-01-25 | $4.50 | $4.50 | 20,280 | — | — |
| 2019-01-24 | $4.50 | $4.50 | 1,160 | — | — |
| 2019-01-23 | $4.40 | $4.40 | 8,510 | — | — |
| 2019-01-22 | $4.50 | $4.50 | 10,770 | — | — |
| 2019-01-18 | $4.50 | $4.50 | 6,420 | — | — |
| 2019-01-17 | $4.50 | $4.50 | 11,160 | — | — |
| 2019-01-16 | $4.30 | $4.30 | 12,590 | — | — |
| 2019-01-15 | $4.40 | $4.40 | 5,220 | — | — |
| 2019-01-14 | $4.40 | $4.40 | 7,440 | — | — |
| 2019-01-11 | $4.50 | $4.50 | 4,550 | — | — |
| 2019-01-10 | $4.30 | $4.30 | 8,160 | — | — |
| 2019-01-09 | $4.30 | $4.30 | 18,630 | — | — |
| 2019-01-08 | $4.20 | $4.20 | 9,740 | — | — |
| 2019-01-07 | $4.30 | $4.30 | 7,010 | — | — |
| 2019-01-04 | $4.30 | $4.30 | 5,700 | — | — |
| 2019-01-03 | $4.30 | $4.30 | 6,860 | — | — |
| 2019-01-02 | $4.40 | $4.40 | 15,120 | — | — |