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
- 2008-06-24 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 | $4.03 | $5.37 | 0 |
| 2019-12-30 | $4.03 | $5.37 | 9,900 |
| 2019-12-27 | $3.99 | $5.32 | 0 |
| 2019-12-26 | $3.99 | $5.32 | 4,600 |
| 2019-12-24 | $4.16 | $5.55 | 0 |
| 2019-12-23 | $4.16 | $5.55 | 4,700 |
| 2019-12-20 | $4.20 | $5.60 | 7,300 |
| 2019-12-19 | $4.01 | $5.35 | 0 |
| 2019-12-18 | $4.01 | $5.35 | 2,500 |
| 2019-12-17 | $4.05 | $5.40 | 0 |
| 2019-12-16 | $4.05 | $5.40 | 0 |
| 2019-12-13 | $4.05 | $5.40 | 6,200 |
| 2019-12-12 | $4.10 | $5.47 | 700 |
| 2019-12-11 | $3.96 | $5.28 | 79,400 |
| 2019-12-10 | $3.80 | $5.07 | 0 |
| 2019-12-09 | $3.80 | $5.07 | 0 |
| 2019-12-06 | $3.80 | $5.07 | 65,700 |
| 2019-12-05 | $3.79 | $5.05 | 6,900 |
| 2019-12-04 | $3.88 | $5.17 | 83,400 |
| 2019-12-03 | $3.98 | $5.31 | 0 |
| 2019-12-02 | $3.98 | $5.31 | 15,200 |
| 2019-11-29 | $3.90 | $5.20 | 200 |
| 2019-11-27 | $4.08 | $5.44 | 0 |
| 2019-11-26 | $4.08 | $5.44 | 200 |
| 2019-11-25 | $3.86 | $5.15 | 100 |
| 2019-11-22 | $3.91 | $5.21 | 0 |
| 2019-11-21 | $3.91 | $5.21 | 0 |
| 2019-11-20 | $3.91 | $5.21 | 0 |
| 2019-11-19 | $3.91 | $5.21 | 0 |
| 2019-11-18 | $3.91 | $5.21 | 1,000 |
| 2019-11-15 | $3.92 | $5.23 | 100 |
| 2019-11-14 | $3.77 | $5.03 | 1,200 |
| 2019-11-13 | $4.38 | $5.84 | 0 |
| 2019-11-12 | $4.38 | $5.84 | 37,800 |
| 2019-11-11 | $4.38 | $5.84 | 0 |
| 2019-11-08 | $4.38 | $5.84 | 0 |
| 2019-11-07 | $4.38 | $5.84 | 700 |
| 2019-11-06 | $4.19 | $5.59 | 25,000 |
| 2019-11-05 | $4.19 | $5.59 | 250,500 |
| 2019-11-04 | $4.00 | $5.33 | 0 |
| 2019-11-01 | $4.00 | $5.33 | 3,400 |
| 2019-10-31 | $4.08 | $5.44 | 0 |
| 2019-10-30 | $4.08 | $5.44 | 500 |
| 2019-10-29 | $4.33 | $5.63 | 0 |
| 2019-10-28 | $4.33 | $5.63 | 0 |
| 2019-10-25 | $4.33 | $5.63 | 1,000 |
| 2019-10-24 | $4.50 | $5.85 | 0 |
| 2019-10-23 | $4.50 | $5.85 | 74,200 |
| 2019-10-22 | $4.42 | $5.74 | 700 |
| 2019-10-21 | $4.42 | $5.74 | 200 |
| 2019-10-18 | $4.31 | $5.60 | 0 |
| 2019-10-17 | $4.31 | $5.60 | 0 |
| 2019-10-16 | $4.31 | $5.60 | 4,100,000 |
| 2019-10-15 | $4.22 | $5.48 | 1,400 |
| 2019-10-14 | $3.93 | $5.11 | 0 |
| 2019-10-11 | $3.93 | $5.11 | 100 |
| 2019-10-10 | $3.93 | $5.11 | 600 |
| 2019-10-09 | $3.89 | $5.05 | 2,600 |
| 2019-10-08 | $3.82 | $4.96 | 0 |
| 2019-10-07 | $3.82 | $4.96 | 0 |
| 2019-10-04 | $3.82 | $4.96 | 16,800 |
| 2019-10-03 | $3.90 | $5.07 | 1,000,000 |
| 2019-10-02 | $3.90 | $5.07 | 2,000 |
| 2019-10-01 | $4.05 | $5.26 | 100 |
| 2019-09-30 | $4.05 | $5.26 | 0 |
| 2019-09-27 | $4.05 | $5.26 | 743,300 |
| 2019-09-26 | $3.97 | $5.16 | 0 |
| 2019-09-25 | $3.97 | $5.16 | 900,000 |
| 2019-09-24 | $4.10 | $5.33 | 0 |
| 2019-09-23 | $4.10 | $5.33 | 0 |
| 2019-09-20 | $4.10 | $5.33 | 25,100 |
| 2019-09-19 | $4.10 | $5.33 | 6,300 |
| 2019-09-18 | $4.01 | $5.21 | 901,800 |
| 2019-09-17 | $4.03 | $5.24 | 400,400 |
| 2019-09-16 | $4.20 | $5.46 | 2,000,000 |
| 2019-09-13 | $4.20 | $5.46 | 12,000 |
| 2019-09-12 | $4.01 | $5.21 | 321,600 |
| 2019-09-11 | $4.12 | $5.35 | 100 |
| 2019-09-10 | $4.13 | $5.37 | 200,200 |
| 2019-09-09 | $3.91 | $5.08 | 0 |
| 2019-09-06 | $3.91 | $5.08 | 1,206,900 |
| 2019-09-05 | $3.89 | $5.05 | 903,200 |
| 2019-09-04 | $3.73 | $4.85 | 0 |
| 2019-09-03 | $3.73 | $4.85 | 1,300 |
| 2019-08-30 | $3.77 | $4.90 | 100 |
| 2019-08-29 | $3.76 | $4.89 | 3,175,000 |
| 2019-08-28 | $3.83 | $4.98 | 0 |
| 2019-08-27 | $3.83 | $4.98 | 2,250,100 |
| 2019-08-26 | $3.94 | $5.12 | 0 |
| 2019-08-23 | $3.94 | $5.12 | 6,200 |
| 2019-08-22 | $3.87 | $5.03 | 0 |
| 2019-08-21 | $3.87 | $5.03 | 1,000,000 |
| 2019-08-20 | $3.89 | $5.05 | 0 |
| 2019-08-19 | $3.89 | $5.05 | 4,300 |
| 2019-08-16 | $3.95 | $5.13 | 500,000 |
| 2019-08-15 | $3.86 | $5.02 | 147,900 |
| 2019-08-14 | $3.86 | $5.02 | 700 |
| 2019-08-13 | $3.92 | $5.09 | 659,500 |
| 2019-08-12 | $4.13 | $5.37 | 100 |
| 2019-08-09 | $4.13 | $5.37 | 100 |
| 2019-08-08 | $4.13 | $5.37 | 4,200 |
| 2019-08-07 | $4.13 | $5.37 | 100,000 |
| 2019-08-06 | $4.13 | $5.37 | 520,200 |
| 2019-08-05 | $4.13 | $5.37 | 520,200 |
| 2019-08-02 | $4.08 | $5.30 | 22,300 |
| 2019-08-01 | $4.20 | $5.46 | 3,900 |
| 2019-07-31 | $4.25 | $5.52 | 500 |
| 2019-07-30 | $4.50 | $5.85 | 500,000 |
| 2019-07-29 | $4.50 | $5.85 | 32,200 |
| 2019-07-26 | $4.58 | $5.95 | 504,500 |
| 2019-07-25 | $4.62 | $6.00 | 425,100 |
| 2019-07-24 | $4.54 | $5.90 | 1,000,600 |
| 2019-07-23 | $4.61 | $5.99 | 1,300,000 |
| 2019-07-22 | $4.47 | $5.81 | 3,700 |
| 2019-07-19 | $4.56 | $5.92 | 100 |
| 2019-07-18 | $4.56 | $5.92 | 501,000 |
| 2019-07-17 | $4.62 | $6.00 | 500,000 |
| 2019-07-16 | $4.62 | $6.00 | 300 |
| 2019-07-15 | $4.56 | $5.92 | 2,255,500 |
| 2019-07-12 | $4.56 | $5.92 | 375,100 |
| 2019-07-11 | $4.56 | $5.92 | 500,000 |
| 2019-07-10 | $4.56 | $5.92 | 90,700 |
| 2019-07-09 | $4.56 | $5.92 | 2,100 |
| 2019-07-08 | $4.62 | $6.00 | 500,800 |
| 2019-07-05 | $4.66 | $6.05 | 1,001,200 |
| 2019-07-03 | $4.66 | $6.05 | 0 |
| 2019-07-02 | $4.66 | $6.05 | 1,606,100 |
| 2019-07-01 | $4.74 | $6.16 | 1,575,500 |
| 2019-06-28 | $4.52 | $5.87 | 162,800 |
| 2019-06-27 | $4.51 | $5.86 | 1,088,200 |
| 2019-06-26 | $4.52 | $5.87 | 7,700 |
| 2019-06-25 | $4.54 | $5.90 | 3,000,000 |
| 2019-06-24 | $4.50 | $5.85 | 500,100 |
| 2019-06-21 | $4.50 | $5.85 | 1,257,700 |
| 2019-06-20 | $4.56 | $5.92 | 0 |
| 2019-06-19 | $4.56 | $5.92 | 2,200 |
| 2019-06-18 | $4.34 | $5.64 | 100 |
| 2019-06-17 | $4.34 | $5.64 | 0 |
| 2019-06-14 | $4.34 | $5.64 | 900 |
| 2019-06-13 | $4.54 | $5.90 | 0 |
| 2019-06-12 | $4.54 | $5.90 | 0 |
| 2019-06-11 | $4.54 | $5.90 | 0 |
| 2019-06-10 | $4.54 | $5.90 | 0 |
| 2019-06-07 | $4.54 | $5.90 | 0 |
| 2019-06-06 | $4.54 | $5.90 | 100 |
| 2019-06-05 | $4.54 | $5.90 | 200 |
| 2019-06-04 | $4.45 | $5.78 | 2,700 |
| 2019-06-03 | $4.44 | $5.77 | 23,100 |
| 2019-05-31 | $4.42 | $5.74 | 3,000 |
| 2019-05-30 | $4.43 | $5.76 | 0 |
| 2019-05-29 | $4.43 | $5.76 | 0 |
| 2019-05-28 | $4.43 | $5.76 | 0 |
| 2019-05-24 | $4.43 | $5.76 | 100 |
| 2019-05-23 | $4.51 | $5.86 | 100 |
| 2019-05-22 | $4.51 | $5.86 | 100 |
| 2019-05-21 | $4.51 | $5.86 | 0 |
| 2019-05-20 | $4.51 | $5.86 | 200 |
| 2019-05-17 | $4.56 | $5.92 | 300 |
| 2019-05-16 | $4.67 | $6.07 | 14,500 |
| 2019-05-15 | $4.61 | $5.99 | 31,700 |
| 2019-05-14 | $4.54 | $5.90 | 1,400 |
| 2019-05-13 | $4.60 | $5.98 | 0 |
| 2019-05-10 | $4.60 | $5.98 | 0 |
| 2019-05-09 | $4.60 | $5.98 | 100 |
| 2019-05-08 | $4.94 | $6.42 | 0 |
| 2019-05-07 | $4.94 | $6.42 | 0 |
| 2019-05-06 | $4.94 | $6.42 | 0 |
| 2019-05-03 | $4.94 | $6.42 | 0 |
| 2019-05-02 | $4.94 | $6.42 | 6,300,000 |
| 2019-05-01 | $5.04 | $6.55 | 0 |
| 2019-04-30 | $5.04 | $6.55 | 27,400 |
| 2019-04-29 | $5.03 | $6.54 | 2,000,100 |
| 2019-04-26 | $5.01 | $6.42 | 801,000 |
| 2019-04-25 | $4.94 | $6.33 | 1,407,600 |
| 2019-04-24 | $5.00 | $6.40 | 300 |
| 2019-04-23 | $5.09 | $6.52 | 6,800 |
| 2019-04-22 | $5.03 | $6.44 | 1,900 |
| 2019-04-18 | $5.27 | $6.75 | 0 |
| 2019-04-17 | $5.27 | $6.75 | 8,100 |
| 2019-04-16 | $5.14 | $6.58 | 150,300 |
| 2019-04-15 | $5.16 | $6.61 | 2,437,000 |
| 2019-04-12 | $5.02 | $6.43 | 4,187,200 |
| 2019-04-11 | $4.85 | $6.21 | 0 |
| 2019-04-10 | $4.85 | $6.21 | 1,100 |
| 2019-04-09 | $4.93 | $6.31 | 10,200 |
| 2019-04-08 | $4.85 | $6.21 | 0 |
| 2019-04-05 | $4.85 | $6.21 | 0 |
| 2019-04-04 | $4.85 | $6.21 | 69,400 |
| 2019-04-03 | $4.83 | $6.19 | 800 |
| 2019-04-02 | $4.72 | $6.04 | 27,700 |
| 2019-04-01 | $4.88 | $6.25 | 0 |
| 2019-03-29 | $4.88 | $6.25 | 100 |
| 2019-03-28 | $4.88 | $6.25 | 0 |
| 2019-03-27 | $4.88 | $6.25 | 160,000 |
| 2019-03-26 | $4.88 | $6.25 | 300,000 |
| 2019-03-25 | $4.88 | $6.25 | 100 |
| 2019-03-22 | $4.88 | $6.25 | 100,000 |
| 2019-03-21 | $4.88 | $6.25 | 100,200 |
| 2019-03-20 | $4.97 | $6.36 | 0 |
| 2019-03-19 | $4.97 | $6.36 | 479,200 |
| 2019-03-18 | $5.00 | $6.40 | 5,100 |
| 2019-03-15 | $4.76 | $6.10 | 100 |
| 2019-03-14 | $4.76 | $6.10 | 0 |
| 2019-03-13 | $4.76 | $6.10 | 200 |
| 2019-03-12 | $4.61 | $5.90 | 7,800 |
| 2019-03-11 | $4.59 | $5.88 | 0 |
| 2019-03-08 | $4.59 | $5.88 | 135,800 |
| 2019-03-07 | $4.79 | $6.13 | 0 |
| 2019-03-06 | $4.79 | $6.13 | 0 |
| 2019-03-05 | $4.79 | $6.13 | 1,400 |
| 2019-03-04 | $4.71 | $6.03 | 600 |
| 2019-03-01 | $4.91 | $6.29 | 360,800 |
| 2019-02-28 | $4.64 | $5.94 | 0 |
| 2019-02-27 | $4.64 | $5.94 | 0 |
| 2019-02-26 | $4.64 | $5.94 | 180,100 |
| 2019-02-25 | $4.80 | $6.15 | 106,700 |
| 2019-02-22 | $4.73 | $6.06 | 0 |
| 2019-02-21 | $4.73 | $6.06 | 4,300 |
| 2019-02-20 | $4.73 | $6.06 | 100 |
| 2019-02-19 | $4.73 | $6.06 | 37,700 |
| 2019-02-15 | $4.54 | $5.81 | 0 |
| 2019-02-14 | $4.54 | $5.81 | 0 |
| 2019-02-13 | $4.54 | $5.81 | 100,000 |
| 2019-02-12 | $4.56 | $5.84 | 250,700 |
| 2019-02-11 | $4.55 | $5.83 | 650,000 |
| 2019-02-08 | $4.55 | $5.83 | 0 |
| 2019-02-07 | $4.55 | $5.83 | 800 |
| 2019-02-06 | $4.80 | $6.15 | 100 |
| 2019-02-05 | $4.80 | $6.15 | 0 |
| 2019-02-04 | $4.80 | $6.15 | 175,600 |
| 2019-02-01 | $4.80 | $6.15 | 0 |
| 2019-01-31 | $4.80 | $6.15 | 852,000 |
| 2019-01-30 | $4.88 | $6.25 | 0 |
| 2019-01-29 | $4.88 | $6.15 | 0 |
| 2019-01-28 | $4.88 | $6.15 | 1,800 |
| 2019-01-25 | $5.00 | $6.31 | 12,100 |
| 2019-01-24 | $4.96 | $6.26 | 0 |
| 2019-01-23 | $4.96 | $6.26 | 700 |
| 2019-01-22 | $4.85 | $6.12 | 2,000 |
| 2019-01-18 | $4.87 | $6.14 | 0 |
| 2019-01-17 | $4.87 | $6.14 | 0 |
| 2019-01-16 | $4.87 | $6.14 | 0 |
| 2019-01-15 | $4.87 | $6.14 | 0 |
| 2019-01-14 | $4.87 | $6.14 | 800,000 |
| 2019-01-11 | $4.80 | $6.05 | 24,900 |
| 2019-01-10 | $4.80 | $6.05 | 0 |
| 2019-01-09 | $4.80 | $6.05 | 0 |
| 2019-01-08 | $4.80 | $6.05 | 0 |
| 2019-01-07 | $4.80 | $6.05 | 0 |
| 2019-01-04 | $4.80 | $6.05 | 5,000 |
| 2019-01-03 | $4.34 | $5.47 | 100 |
| 2019-01-02 | $4.34 | $5.47 | 300,000 |