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
- 2007-01-10 to 2026-08-27
- 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 |
|---|---|---|---|
| 2019-12-31 | $4.66 | $5.22 | 0 |
| 2019-12-30 | $4.66 | $5.22 | 0 |
| 2019-12-27 | $4.66 | $5.22 | 0 |
| 2019-12-26 | $4.66 | $5.22 | 0 |
| 2019-12-24 | $4.66 | $5.22 | 0 |
| 2019-12-23 | $4.66 | $5.22 | 0 |
| 2019-12-20 | $4.66 | $5.22 | 0 |
| 2019-12-19 | $4.66 | $5.22 | 200 |
| 2019-12-18 | $4.66 | $5.22 | 4,600 |
| 2019-12-17 | $4.40 | $4.93 | 0 |
| 2019-12-16 | $4.40 | $4.93 | 0 |
| 2019-12-13 | $4.40 | $4.93 | 0 |
| 2019-12-12 | $4.40 | $4.93 | 0 |
| 2019-12-11 | $4.40 | $4.93 | 0 |
| 2019-12-10 | $4.40 | $4.93 | 27,200 |
| 2019-12-09 | $4.49 | $5.03 | 0 |
| 2019-12-06 | $4.49 | $5.03 | 0 |
| 2019-12-05 | $4.49 | $5.03 | 0 |
| 2019-12-04 | $4.49 | $5.03 | 0 |
| 2019-12-03 | $4.49 | $5.03 | 0 |
| 2019-12-02 | $4.49 | $5.03 | 0 |
| 2019-11-29 | $4.49 | $5.03 | 0 |
| 2019-11-27 | $4.49 | $5.03 | 700 |
| 2019-11-26 | $4.48 | $5.01 | 400 |
| 2019-11-25 | $4.52 | $5.06 | 0 |
| 2019-11-22 | $4.52 | $5.06 | 0 |
| 2019-11-21 | $4.52 | $5.06 | 0 |
| 2019-11-20 | $4.52 | $5.06 | 0 |
| 2019-11-19 | $4.52 | $5.06 | 0 |
| 2019-11-18 | $4.52 | $5.06 | 13,400 |
| 2019-11-15 | $4.50 | $5.04 | 0 |
| 2019-11-14 | $4.50 | $5.04 | 0 |
| 2019-11-13 | $4.50 | $5.04 | 0 |
| 2019-11-12 | $4.50 | $5.04 | 0 |
| 2019-11-11 | $4.50 | $5.04 | 0 |
| 2019-11-08 | $4.50 | $5.04 | 0 |
| 2019-11-07 | $4.50 | $5.04 | 0 |
| 2019-11-06 | $4.50 | $5.04 | 0 |
| 2019-11-05 | $4.50 | $5.04 | 0 |
| 2019-11-04 | $4.50 | $5.04 | 100 |
| 2019-11-01 | $4.26 | $4.77 | 0 |
| 2019-10-31 | $4.26 | $4.77 | 3,100 |
| 2019-10-30 | $4.30 | $4.81 | 0 |
| 2019-10-29 | $4.30 | $4.81 | 0 |
| 2019-10-28 | $4.30 | $4.81 | 0 |
| 2019-10-25 | $4.30 | $4.81 | 0 |
| 2019-10-24 | $4.30 | $4.81 | 0 |
| 2019-10-23 | $4.30 | $4.81 | 0 |
| 2019-10-22 | $4.30 | $4.81 | 1,900 |
| 2019-10-21 | $4.30 | $4.81 | 0 |
| 2019-10-18 | $4.30 | $4.81 | 0 |
| 2019-10-17 | $4.30 | $4.81 | 0 |
| 2019-10-16 | $4.30 | $4.81 | 0 |
| 2019-10-15 | $4.30 | $4.81 | 0 |
| 2019-10-14 | $4.30 | $4.81 | 0 |
| 2019-10-11 | $4.30 | $4.81 | 1,100 |
| 2019-10-10 | $4.29 | $4.80 | 44,900 |
| 2019-10-09 | $4.29 | $4.80 | 0 |
| 2019-10-08 | $4.29 | $4.80 | 0 |
| 2019-10-07 | $4.29 | $4.80 | 0 |
| 2019-10-04 | $4.29 | $4.80 | 0 |
| 2019-10-03 | $4.29 | $4.80 | 0 |
| 2019-10-02 | $4.29 | $4.80 | 0 |
| 2019-10-01 | $4.29 | $4.80 | 0 |
| 2019-09-30 | $4.29 | $4.80 | 0 |
| 2019-09-27 | $4.29 | $4.80 | 0 |
| 2019-09-26 | $4.29 | $4.80 | 0 |
| 2019-09-25 | $4.29 | $4.80 | 100 |
| 2019-09-24 | $4.29 | $4.80 | 0 |
| 2019-09-23 | $4.29 | $4.80 | 0 |
| 2019-09-20 | $4.29 | $4.80 | 0 |
| 2019-09-19 | $4.29 | $4.80 | 13,400 |
| 2019-09-18 | $4.21 | $4.71 | 0 |
| 2019-09-17 | $4.21 | $4.71 | 0 |
| 2019-09-16 | $4.21 | $4.71 | 0 |
| 2019-09-13 | $4.21 | $4.71 | 0 |
| 2019-09-12 | $4.21 | $4.71 | 0 |
| 2019-09-11 | $4.21 | $4.71 | 0 |
| 2019-09-10 | $4.21 | $4.71 | 500 |
| 2019-09-09 | $3.90 | $4.37 | 0 |
| 2019-09-06 | $3.90 | $4.37 | 0 |
| 2019-09-05 | $3.90 | $4.37 | 100 |
| 2019-09-04 | $3.92 | $4.39 | 0 |
| 2019-09-03 | $3.92 | $4.39 | 0 |
| 2019-08-30 | $3.92 | $4.39 | 0 |
| 2019-08-29 | $3.92 | $4.39 | 0 |
| 2019-08-28 | $3.92 | $4.39 | 0 |
| 2019-08-27 | $3.92 | $4.39 | 0 |
| 2019-08-26 | $3.92 | $4.39 | 0 |
| 2019-08-23 | $3.92 | $4.39 | 500 |
| 2019-08-22 | $3.88 | $4.16 | 0 |
| 2019-08-21 | $3.88 | $4.16 | 0 |
| 2019-08-20 | $3.88 | $4.16 | 0 |
| 2019-08-19 | $3.88 | $4.16 | 0 |
| 2019-08-16 | $3.88 | $4.16 | 0 |
| 2019-08-15 | $3.88 | $4.16 | 300 |
| 2019-08-14 | $4.29 | $4.60 | 113,300 |
| 2019-08-13 | $4.29 | $4.60 | 113,300 |
| 2019-08-12 | $4.18 | $4.48 | 1,000 |
| 2019-08-09 | $5.07 | $5.43 | 380,000 |
| 2019-08-08 | $5.07 | $5.43 | 380,000 |
| 2019-08-07 | $5.07 | $5.43 | 380,000 |
| 2019-08-06 | $5.07 | $5.43 | 380,000 |
| 2019-08-05 | $5.07 | $5.43 | 380,000 |
| 2019-08-02 | $5.07 | $5.43 | 151,500 |
| 2019-08-01 | $5.07 | $5.43 | 151,500 |
| 2019-07-31 | $5.07 | $5.43 | 100 |
| 2019-07-30 | $5.07 | $5.43 | 100 |
| 2019-07-29 | $5.07 | $5.43 | 100 |
| 2019-07-26 | $5.07 | $5.43 | 100 |
| 2019-07-25 | $5.07 | $5.43 | 100 |
| 2019-07-24 | $5.07 | $5.43 | 0 |
| 2019-07-23 | $5.07 | $5.43 | 0 |
| 2019-07-22 | $5.07 | $5.43 | 0 |
| 2019-07-19 | $5.07 | $5.43 | 0 |
| 2019-07-18 | $5.07 | $5.43 | 0 |
| 2019-07-17 | $5.07 | $5.43 | 2,600 |
| 2019-07-16 | $5.07 | $5.43 | 0 |
| 2019-07-15 | $5.07 | $5.43 | 100 |
| 2019-07-12 | $5.15 | $5.52 | 0 |
| 2019-07-11 | $5.15 | $5.52 | 0 |
| 2019-07-10 | $5.15 | $5.52 | 0 |
| 2019-07-09 | $5.15 | $5.52 | 0 |
| 2019-07-08 | $5.15 | $5.52 | 100 |
| 2019-07-05 | $5.15 | $5.52 | 100 |
| 2019-07-03 | $4.60 | $4.93 | 0 |
| 2019-07-02 | $4.60 | $4.93 | 0 |
| 2019-07-01 | $4.60 | $4.93 | 0 |
| 2019-06-28 | $4.60 | $4.93 | 0 |
| 2019-06-27 | $4.60 | $4.93 | 0 |
| 2019-06-26 | $4.60 | $4.93 | 0 |
| 2019-06-25 | $4.60 | $4.93 | 0 |
| 2019-06-24 | $4.60 | $4.93 | 100 |
| 2019-06-21 | $4.60 | $4.93 | 0 |
| 2019-06-20 | $4.60 | $4.93 | 0 |
| 2019-06-19 | $4.60 | $4.93 | 0 |
| 2019-06-18 | $4.60 | $4.93 | 0 |
| 2019-06-17 | $4.60 | $4.93 | 0 |
| 2019-06-14 | $4.60 | $4.93 | 0 |
| 2019-06-13 | $4.60 | $4.93 | 0 |
| 2019-06-12 | $4.60 | $4.93 | 0 |
| 2019-06-11 | $4.60 | $4.93 | 0 |
| 2019-06-10 | $4.60 | $4.93 | 0 |
| 2019-06-07 | $4.60 | $4.93 | 0 |
| 2019-06-06 | $4.60 | $4.93 | 0 |
| 2019-06-05 | $4.60 | $4.93 | 0 |
| 2019-06-04 | $4.60 | $4.93 | 200 |
| 2019-06-03 | $4.51 | $4.83 | 250,000 |
| 2019-05-31 | $4.58 | $4.91 | 270,000 |
| 2019-05-30 | $5.13 | $5.50 | 0 |
| 2019-05-29 | $5.13 | $5.50 | 0 |
| 2019-05-28 | $5.13 | $5.50 | 0 |
| 2019-05-24 | $5.13 | $5.50 | 5,600 |
| 2019-05-23 | $5.13 | $5.50 | 0 |
| 2019-05-22 | $5.13 | $5.50 | 0 |
| 2019-05-21 | $5.13 | $5.50 | 0 |
| 2019-05-20 | $5.13 | $5.32 | 0 |
| 2019-05-17 | $5.13 | $5.32 | 0 |
| 2019-05-16 | $5.13 | $5.32 | 0 |
| 2019-05-15 | $5.13 | $5.32 | 300,000 |
| 2019-05-14 | $5.13 | $5.32 | 0 |
| 2019-05-13 | $5.13 | $5.32 | 186,900 |
| 2019-05-10 | $5.13 | $5.32 | 0 |
| 2019-05-09 | $5.13 | $5.32 | 59,100 |
| 2019-05-08 | $5.13 | $5.32 | 0 |
| 2019-05-07 | $5.13 | $5.32 | 0 |
| 2019-05-06 | $5.13 | $5.32 | 0 |
| 2019-05-03 | $5.13 | $5.32 | 0 |
| 2019-05-02 | $5.13 | $5.32 | 0 |
| 2019-05-01 | $5.13 | $5.32 | 0 |
| 2019-04-30 | $5.13 | $5.32 | 0 |
| 2019-04-29 | $5.13 | $5.32 | 0 |
| 2019-04-26 | $5.13 | $5.32 | 0 |
| 2019-04-25 | $5.13 | $5.32 | 100,000 |
| 2019-04-24 | $5.14 | $5.33 | 110,000 |
| 2019-04-23 | $5.13 | $5.32 | 10,300 |
| 2019-04-22 | $5.30 | $5.49 | 0 |
| 2019-04-18 | $5.30 | $5.49 | 40,100 |
| 2019-04-17 | $5.29 | $5.48 | 310,000 |
| 2019-04-16 | $5.06 | $5.25 | 110,300 |
| 2019-04-15 | $5.03 | $5.21 | 3,300 |
| 2019-04-12 | $5.14 | $5.33 | 250,000 |
| 2019-04-11 | $4.88 | $5.06 | 0 |
| 2019-04-10 | $4.88 | $5.06 | 300 |
| 2019-04-09 | $4.84 | $5.02 | 0 |
| 2019-04-08 | $4.84 | $5.02 | 166,300 |
| 2019-04-05 | $4.84 | $5.02 | 179,600 |
| 2019-04-04 | $4.84 | $5.02 | 0 |
| 2019-04-03 | $4.84 | $5.02 | 0 |
| 2019-04-02 | $4.84 | $5.02 | 0 |
| 2019-04-01 | $4.84 | $5.02 | 100,000 |
| 2019-03-29 | $4.84 | $5.02 | 325,000 |
| 2019-03-28 | $4.84 | $5.02 | 89,900 |
| 2019-03-27 | $4.84 | $5.02 | 1,000 |
| 2019-03-26 | $4.82 | $5.00 | 307,600 |
| 2019-03-25 | $5.26 | $5.45 | 0 |
| 2019-03-22 | $5.26 | $5.45 | 0 |
| 2019-03-21 | $5.26 | $5.45 | 0 |
| 2019-03-20 | $5.26 | $5.45 | 0 |
| 2019-03-19 | $5.26 | $5.45 | 0 |
| 2019-03-18 | $5.26 | $5.45 | 0 |
| 2019-03-15 | $5.26 | $5.45 | 0 |
| 2019-03-14 | $5.26 | $5.45 | 0 |
| 2019-03-13 | $5.26 | $5.45 | 0 |
| 2019-03-12 | $5.26 | $5.45 | 0 |
| 2019-03-11 | $5.26 | $5.45 | 0 |
| 2019-03-08 | $5.26 | $5.45 | 0 |
| 2019-03-07 | $5.26 | $5.45 | 0 |
| 2019-03-06 | $5.26 | $5.45 | 0 |
| 2019-03-05 | $5.26 | $5.45 | 50,000 |
| 2019-03-04 | $5.11 | $5.30 | 0 |
| 2019-03-01 | $5.11 | $5.30 | 0 |
| 2019-02-28 | $5.11 | $5.30 | 0 |
| 2019-02-27 | $5.11 | $5.30 | 0 |
| 2019-02-26 | $5.11 | $5.30 | 806,700 |
| 2019-02-25 | $5.11 | $5.30 | 0 |
| 2019-02-22 | $5.11 | $5.30 | 0 |
| 2019-02-21 | $5.11 | $5.30 | 0 |
| 2019-02-20 | $5.11 | $5.30 | 0 |
| 2019-02-19 | $5.11 | $5.30 | 140,700 |
| 2019-02-15 | $5.21 | $5.40 | 0 |
| 2019-02-14 | $5.21 | $5.40 | 0 |
| 2019-02-13 | $5.21 | $5.40 | 400,000 |
| 2019-02-12 | $5.08 | $5.27 | 0 |
| 2019-02-11 | $5.08 | $5.27 | 0 |
| 2019-02-08 | $5.08 | $5.27 | 0 |
| 2019-02-07 | $5.08 | $5.27 | 100 |
| 2019-02-06 | $5.08 | $5.27 | 0 |
| 2019-02-05 | $5.08 | $5.27 | 0 |
| 2019-02-04 | $5.08 | $5.27 | 0 |
| 2019-02-01 | $5.08 | $5.27 | 0 |
| 2019-01-31 | $5.08 | $5.27 | 0 |
| 2019-01-30 | $5.08 | $5.27 | 0 |
| 2019-01-29 | $5.08 | $5.27 | 0 |
| 2019-01-28 | $5.08 | $5.27 | 0 |
| 2019-01-25 | $5.08 | $5.27 | 0 |
| 2019-01-24 | $5.08 | $5.27 | 300 |
| 2019-01-23 | $5.08 | $5.27 | 100 |
| 2019-01-22 | $4.95 | $5.13 | 0 |
| 2019-01-18 | $4.95 | $5.13 | 0 |
| 2019-01-17 | $4.95 | $5.13 | 10,000 |
| 2019-01-16 | $4.95 | $5.13 | 200 |
| 2019-01-15 | $4.96 | $5.14 | 112,100 |
| 2019-01-14 | $4.70 | $4.87 | 0 |
| 2019-01-11 | $4.70 | $4.87 | 0 |
| 2019-01-10 | $4.70 | $4.87 | 0 |
| 2019-01-09 | $4.70 | $4.87 | 0 |
| 2019-01-08 | $4.70 | $4.87 | 196,900 |
| 2019-01-07 | $4.70 | $4.87 | 180,000 |
| 2019-01-04 | $4.70 | $4.87 | 0 |
| 2019-01-03 | $4.70 | $4.87 | 0 |
| 2019-01-02 | $4.70 | $4.87 | 0 |