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
- 1996-09-27 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 | $2.78 | $3.75 | 106,900 |
| 2019-12-30 | $2.83 | $3.82 | 1,500 |
| 2019-12-27 | $2.88 | $3.89 | 27,900 |
| 2019-12-26 | $2.83 | $3.82 | 700 |
| 2019-12-24 | $2.85 | $3.85 | 9,600 |
| 2019-12-23 | $2.90 | $3.91 | 23,400 |
| 2019-12-20 | $2.90 | $3.91 | 18,600 |
| 2019-12-19 | $2.97 | $4.01 | 31,800 |
| 2019-12-18 | $2.88 | $3.89 | 16,600 |
| 2019-12-17 | $2.62 | $3.54 | 46,100 |
| 2019-12-16 | $2.54 | $3.43 | 26,000 |
| 2019-12-13 | $2.48 | $3.35 | 75,900 |
| 2019-12-12 | $2.48 | $3.35 | 7,200 |
| 2019-12-11 | $2.52 | $3.40 | 37,700 |
| 2019-12-10 | $2.47 | $3.33 | 46,600 |
| 2019-12-09 | $2.40 | $3.24 | 46,600 |
| 2019-12-06 | $2.18 | $2.94 | 60,300 |
| 2019-12-05 | $2.20 | $2.97 | 4,900 |
| 2019-12-04 | $2.21 | $2.98 | 20,900 |
| 2019-12-03 | $2.24 | $3.02 | 14,600 |
| 2019-12-02 | $2.27 | $3.06 | 2,100 |
| 2019-11-29 | $2.25 | $3.04 | 3,100 |
| 2019-11-27 | $2.26 | $3.05 | 11,500 |
| 2019-11-26 | $2.23 | $3.01 | 20,200 |
| 2019-11-25 | $2.24 | $3.02 | 20,600 |
| 2019-11-22 | $2.45 | $3.31 | 5,100 |
| 2019-11-21 | $2.34 | $3.16 | 8,600 |
| 2019-11-20 | $2.34 | $3.16 | 9,700 |
| 2019-11-19 | $2.51 | $3.39 | 2,100 |
| 2019-11-18 | $2.61 | $3.52 | 2,900 |
| 2019-11-15 | $2.63 | $3.55 | 12,700 |
| 2019-11-14 | $2.57 | $3.47 | 22,900 |
| 2019-11-13 | $2.15 | $2.90 | 36,100 |
| 2019-11-12 | $2.92 | $3.94 | 28,400 |
| 2019-11-11 | $2.89 | $3.90 | 51,600 |
| 2019-11-08 | $2.90 | $3.91 | 24,600 |
| 2019-11-07 | $2.85 | $3.85 | 32,700 |
| 2019-11-06 | $2.75 | $3.71 | 5,000 |
| 2019-11-05 | $2.76 | $3.72 | 2,900 |
| 2019-11-04 | $2.83 | $3.82 | 6,900 |
| 2019-11-01 | $2.77 | $3.74 | 21,900 |
| 2019-10-31 | $2.71 | $3.66 | 95,000 |
| 2019-10-30 | $2.79 | $3.77 | 2,700 |
| 2019-10-29 | $2.79 | $3.77 | 1,700 |
| 2019-10-28 | $2.73 | $3.68 | 900 |
| 2019-10-25 | $2.73 | $3.68 | 1,600 |
| 2019-10-24 | $2.73 | $3.68 | 12,400 |
| 2019-10-23 | $2.82 | $3.81 | 14,100 |
| 2019-10-22 | $2.73 | $3.68 | 6,600 |
| 2019-10-21 | $2.90 | $3.91 | 1,500 |
| 2019-10-18 | $2.85 | $3.85 | 2,300 |
| 2019-10-17 | $2.78 | $3.75 | 1,200 |
| 2019-10-16 | $2.80 | $3.78 | 10,800 |
| 2019-10-15 | $2.80 | $3.78 | 7,400 |
| 2019-10-14 | $2.82 | $3.81 | 8,300 |
| 2019-10-11 | $2.88 | $3.89 | 8,200 |
| 2019-10-10 | $2.87 | $3.87 | 7,100 |
| 2019-10-09 | $2.92 | $3.94 | 8,900 |
| 2019-10-08 | $2.91 | $3.93 | 11,900 |
| 2019-10-07 | $2.96 | $3.99 | 13,800 |
| 2019-10-04 | $2.85 | $3.85 | 6,400 |
| 2019-10-03 | $2.92 | $3.94 | 9,200 |
| 2019-10-02 | $2.93 | $3.95 | 2,100 |
| 2019-10-01 | $2.85 | $3.85 | 1,000 |
| 2019-09-30 | $2.96 | $3.99 | 20,400 |
| 2019-09-27 | $2.90 | $3.91 | 4,500 |
| 2019-09-26 | $2.85 | $3.85 | 4,100 |
| 2019-09-25 | $2.72 | $3.67 | 1,900 |
| 2019-09-24 | $2.84 | $3.83 | 9,700 |
| 2019-09-23 | $2.88 | $3.89 | 12,400 |
| 2019-09-20 | $2.71 | $3.66 | 46,900 |
| 2019-09-19 | $2.90 | $3.91 | 9,200 |
| 2019-09-18 | $2.87 | $3.87 | 35,200 |
| 2019-09-17 | $3.07 | $4.14 | 31,500 |
| 2019-09-16 | $2.91 | $3.93 | 1,500 |
| 2019-09-13 | $2.90 | $3.91 | 3,500 |
| 2019-09-12 | $2.93 | $3.95 | 17,300 |
| 2019-09-11 | $2.84 | $3.83 | 35,000 |
| 2019-09-10 | $2.82 | $3.81 | 6,600 |
| 2019-09-09 | $2.81 | $3.79 | 6,000 |
| 2019-09-06 | $2.81 | $3.79 | 48,500 |
| 2019-09-05 | $2.80 | $3.78 | 6,500 |
| 2019-09-04 | $2.80 | $3.78 | 3,600 |
| 2019-09-03 | $2.76 | $3.72 | 24,300 |
| 2019-08-30 | $2.78 | $3.75 | 14,300 |
| 2019-08-29 | $2.77 | $3.74 | 5,100 |
| 2019-08-28 | $2.79 | $3.77 | 15,700 |
| 2019-08-27 | $2.82 | $3.81 | 37,200 |
| 2019-08-26 | $2.82 | $3.81 | 8,200 |
| 2019-08-23 | $2.87 | $3.87 | 15,900 |
| 2019-08-22 | $3.00 | $4.05 | 28,000 |
| 2019-08-21 | $2.97 | $4.01 | 62,600 |
| 2019-08-20 | $2.98 | $4.02 | 166,600 |
| 2019-08-19 | $2.84 | $3.83 | 13,700 |
| 2019-08-16 | $2.83 | $3.82 | 27,600 |
| 2019-08-15 | $2.71 | $3.66 | 8,900 |
| 2019-08-14 | $2.90 | $3.91 | 5,500 |
| 2019-08-13 | $2.75 | $3.71 | 19,000 |
| 2019-08-12 | $2.89 | $3.90 | 5,600 |
| 2019-08-09 | $2.89 | $3.90 | 10,600 |
| 2019-08-08 | $2.88 | $3.89 | 16,300 |
| 2019-08-07 | $2.76 | $3.72 | 1,000 |
| 2019-08-06 | $2.89 | $3.90 | 6,000 |
| 2019-08-05 | $2.76 | $3.72 | 4,500 |
| 2019-08-02 | $2.95 | $3.98 | 25,700 |
| 2019-08-01 | $2.98 | $4.02 | 10,100 |
| 2019-07-31 | $3.00 | $4.05 | 17,600 |
| 2019-07-30 | $3.03 | $4.09 | 12,500 |
| 2019-07-29 | $2.95 | $3.98 | 5,900 |
| 2019-07-26 | $2.92 | $3.94 | 1,700 |
| 2019-07-25 | $2.97 | $4.01 | 15,500 |
| 2019-07-24 | $2.93 | $3.95 | 2,300 |
| 2019-07-23 | $2.88 | $3.89 | 5,300 |
| 2019-07-22 | $2.84 | $3.83 | 500 |
| 2019-07-19 | $2.83 | $3.82 | 700 |
| 2019-07-18 | $2.95 | $3.98 | 3,000 |
| 2019-07-17 | $2.87 | $3.87 | 4,800 |
| 2019-07-16 | $2.93 | $3.95 | 13,500 |
| 2019-07-15 | $2.98 | $4.02 | 8,000 |
| 2019-07-12 | $2.91 | $3.93 | 20,100 |
| 2019-07-11 | $2.95 | $3.98 | 12,000 |
| 2019-07-10 | $2.84 | $3.83 | 20,900 |
| 2019-07-09 | $2.79 | $3.77 | 103,900 |
| 2019-07-08 | $2.72 | $3.67 | 31,600 |
| 2019-07-05 | $2.75 | $3.71 | 125,700 |
| 2019-07-03 | $2.65 | $3.58 | 63,100 |
| 2019-07-02 | $2.75 | $3.71 | 107,600 |
| 2019-07-01 | $2.47 | $3.33 | 15,200 |
| 2019-06-28 | $2.62 | $3.54 | 62,800 |
| 2019-06-27 | $2.76 | $3.72 | 3,800 |
| 2019-06-26 | $2.96 | $3.99 | 8,100 |
| 2019-06-25 | $2.99 | $4.04 | 16,300 |
| 2019-06-24 | $2.98 | $4.02 | 7,700 |
| 2019-06-21 | $2.99 | $4.04 | 29,700 |
| 2019-06-20 | $2.67 | $3.60 | 12,400 |
| 2019-06-19 | $2.67 | $3.60 | 5,500 |
| 2019-06-18 | $2.62 | $3.54 | 25,300 |
| 2019-06-17 | $2.64 | $3.56 | 9,600 |
| 2019-06-14 | $2.61 | $3.52 | 1,700 |
| 2019-06-13 | $2.70 | $3.64 | 25,500 |
| 2019-06-12 | $2.63 | $3.55 | 13,300 |
| 2019-06-11 | $2.60 | $3.51 | 4,300 |
| 2019-06-10 | $2.64 | $3.56 | 49,400 |
| 2019-06-07 | $2.68 | $3.62 | 7,000 |
| 2019-06-06 | $2.75 | $3.71 | 6,200 |
| 2019-06-05 | $2.70 | $3.64 | 6,900 |
| 2019-06-04 | $2.80 | $3.78 | 19,900 |
| 2019-06-03 | $2.93 | $3.95 | 15,300 |
| 2019-05-31 | $3.05 | $4.12 | 8,200 |
| 2019-05-30 | $2.99 | $4.04 | 12,800 |
| 2019-05-29 | $2.99 | $4.04 | 13,100 |
| 2019-05-28 | $3.02 | $4.08 | 5,700 |
| 2019-05-24 | $2.98 | $4.02 | 26,700 |
| 2019-05-23 | $3.00 | $4.05 | 7,100 |
| 2019-05-22 | $3.01 | $4.06 | 28,000 |
| 2019-05-21 | $3.00 | $4.05 | 26,700 |
| 2019-05-20 | $3.03 | $4.09 | 4,900 |
| 2019-05-17 | $3.02 | $4.08 | 12,000 |
| 2019-05-16 | $3.10 | $4.18 | 9,100 |
| 2019-05-15 | $3.05 | $4.12 | 11,300 |
| 2019-05-14 | $3.02 | $4.08 | 5,600 |
| 2019-05-13 | $3.13 | $4.22 | 12,100 |
| 2019-05-10 | $3.13 | $4.22 | 19,000 |
| 2019-05-09 | $3.11 | $4.20 | 29,000 |
| 2019-05-08 | $3.17 | $4.28 | 48,800 |
| 2019-05-07 | $3.15 | $4.25 | 124,400 |
| 2019-05-06 | $3.15 | $4.25 | 7,000 |
| 2019-05-03 | $3.15 | $4.25 | 7,800 |
| 2019-05-02 | $3.11 | $4.20 | 30,700 |
| 2019-05-01 | $3.20 | $4.32 | 0 |
| 2019-04-30 | $3.20 | $4.32 | 23,400 |
| 2019-04-29 | $3.20 | $4.32 | 4,400 |
| 2019-04-26 | $3.35 | $4.52 | 39,900 |
| 2019-04-25 | $3.30 | $4.45 | 21,900 |
| 2019-04-24 | $3.26 | $4.40 | 4,900 |
| 2019-04-23 | $3.25 | $4.39 | 7,400 |
| 2019-04-22 | $3.24 | $4.37 | 5,900 |
| 2019-04-18 | $3.16 | $4.26 | 9,900 |
| 2019-04-17 | $3.22 | $4.35 | 6,600 |
| 2019-04-16 | $3.25 | $4.39 | 4,500 |
| 2019-04-15 | $3.18 | $4.29 | 5,700 |
| 2019-04-12 | $3.23 | $4.36 | 8,700 |
| 2019-04-11 | $3.34 | $4.51 | 20,600 |
| 2019-04-10 | $3.31 | $4.47 | 29,800 |
| 2019-04-09 | $3.32 | $4.48 | 24,300 |
| 2019-04-08 | $3.32 | $4.48 | 51,700 |
| 2019-04-05 | $3.35 | $4.52 | 80,300 |
| 2019-04-04 | $3.36 | $4.53 | 14,800 |
| 2019-04-03 | $3.31 | $4.47 | 5,100 |
| 2019-04-02 | $3.29 | $4.44 | 49,700 |
| 2019-04-01 | $3.10 | $4.18 | 64,300 |
| 2019-03-29 | $3.20 | $4.32 | 10,500 |
| 2019-03-28 | $2.98 | $4.02 | 9,500 |
| 2019-03-27 | $2.89 | $3.90 | 10,200 |
| 2019-03-26 | $2.85 | $3.85 | 11,500 |
| 2019-03-25 | $2.88 | $3.89 | 5,000 |
| 2019-03-22 | $2.88 | $3.89 | 18,200 |
| 2019-03-21 | $2.85 | $3.85 | 20,600 |
| 2019-03-20 | $2.82 | $3.81 | 106,800 |
| 2019-03-19 | $2.75 | $3.71 | 31,300 |
| 2019-03-18 | $2.83 | $3.82 | 28,600 |
| 2019-03-15 | $2.79 | $3.77 | 30,700 |
| 2019-03-14 | $2.83 | $3.82 | 72,700 |
| 2019-03-13 | $2.75 | $3.71 | 31,000 |
| 2019-03-12 | $2.73 | $3.68 | 9,900 |
| 2019-03-11 | $2.75 | $3.71 | 20,400 |
| 2019-03-08 | $2.74 | $3.70 | 13,300 |
| 2019-03-07 | $2.59 | $3.50 | 35,200 |
| 2019-03-06 | $2.73 | $3.68 | 9,500 |
| 2019-03-05 | $2.90 | $3.91 | 4,000 |
| 2019-03-04 | $2.90 | $3.91 | 38,800 |
| 2019-03-01 | $2.70 | $3.64 | 56,100 |
| 2019-02-28 | $2.70 | $3.64 | 31,500 |
| 2019-02-27 | $2.72 | $3.67 | 27,800 |
| 2019-02-26 | $2.79 | $3.77 | 17,400 |
| 2019-02-25 | $2.87 | $3.87 | 6,700 |
| 2019-02-22 | $2.95 | $3.98 | 6,100 |
| 2019-02-21 | $2.76 | $3.72 | 22,900 |
| 2019-02-20 | $2.86 | $3.86 | 14,400 |
| 2019-02-19 | $2.90 | $3.91 | 23,100 |
| 2019-02-15 | $2.99 | $4.04 | 5,900 |
| 2019-02-14 | $2.95 | $3.98 | 23,700 |
| 2019-02-13 | $2.95 | $3.98 | 1,900 |
| 2019-02-12 | $2.83 | $3.82 | 11,000 |
| 2019-02-11 | $2.95 | $3.98 | 34,300 |
| 2019-02-08 | $2.94 | $3.97 | 5,100 |
| 2019-02-07 | $2.81 | $3.79 | 6,800 |
| 2019-02-06 | $3.04 | $4.10 | 12,600 |
| 2019-02-05 | $3.00 | $4.05 | 11,300 |
| 2019-02-04 | $3.04 | $4.10 | 27,900 |
| 2019-02-01 | $2.86 | $3.86 | 18,000 |
| 2019-01-31 | $2.77 | $3.74 | 68,000 |
| 2019-01-30 | $2.85 | $3.85 | 19,900 |
| 2019-01-29 | $2.62 | $3.54 | 52,000 |
| 2019-01-28 | $2.86 | $3.86 | 10,900 |
| 2019-01-25 | $2.89 | $3.90 | 41,900 |
| 2019-01-24 | $2.95 | $3.98 | 9,000 |
| 2019-01-23 | $2.94 | $3.97 | 9,300 |
| 2019-01-22 | $2.95 | $3.98 | 14,400 |
| 2019-01-18 | $2.83 | $3.82 | 13,700 |
| 2019-01-17 | $2.91 | $3.93 | 5,000 |
| 2019-01-16 | $2.90 | $3.91 | 13,600 |
| 2019-01-15 | $2.76 | $3.72 | 10,400 |
| 2019-01-14 | $3.00 | $4.05 | 5,000 |
| 2019-01-11 | $2.99 | $4.04 | 3,000 |
| 2019-01-10 | $2.97 | $4.01 | 20,300 |
| 2019-01-09 | $2.97 | $4.01 | 18,800 |
| 2019-01-08 | $2.92 | $3.94 | 6,400 |
| 2019-01-07 | $2.92 | $3.94 | 94,800 |
| 2019-01-04 | $2.86 | $3.86 | 20,200 |
| 2019-01-03 | $2.81 | $3.79 | 3,800 |
| 2019-01-02 | $2.79 | $3.77 | 60,000 |