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
- 2001-08-03 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 | $2.35 | $2.75 | 900 |
| 2019-12-30 | $2.32 | $2.71 | 96,300 |
| 2019-12-27 | $2.28 | $2.66 | 5,400 |
| 2019-12-26 | $2.45 | $2.86 | 0 |
| 2019-12-24 | $2.45 | $2.86 | 1,300 |
| 2019-12-23 | $2.30 | $2.69 | 24,800 |
| 2019-12-20 | $2.30 | $2.69 | 45,200 |
| 2019-12-19 | $2.32 | $2.71 | 146,200 |
| 2019-12-18 | $2.44 | $2.85 | 29,800 |
| 2019-12-17 | $2.40 | $2.80 | 16,800 |
| 2019-12-16 | $2.51 | $2.93 | 243,300 |
| 2019-12-13 | $2.35 | $2.75 | 113,100 |
| 2019-12-12 | $2.18 | $2.55 | 19,100 |
| 2019-12-11 | $2.19 | $2.56 | 4,900 |
| 2019-12-10 | $2.17 | $2.53 | 2,000 |
| 2019-12-09 | $2.22 | $2.59 | 99,600 |
| 2019-12-06 | $2.17 | $2.53 | 12,200 |
| 2019-12-05 | $2.13 | $2.49 | 16,700 |
| 2019-12-04 | $2.20 | $2.57 | 500 |
| 2019-12-03 | $2.06 | $2.41 | 229,100 |
| 2019-12-02 | $2.18 | $2.55 | 0 |
| 2019-11-29 | $2.18 | $2.55 | 2,000 |
| 2019-11-27 | $2.22 | $2.59 | 108,500 |
| 2019-11-26 | $2.19 | $2.56 | 60,200 |
| 2019-11-25 | $2.18 | $2.55 | 816,000 |
| 2019-11-22 | $2.07 | $2.42 | 703,700 |
| 2019-11-21 | $2.21 | $2.58 | 807,200 |
| 2019-11-20 | $2.15 | $2.51 | 38,400 |
| 2019-11-19 | $2.11 | $2.46 | 30,200 |
| 2019-11-18 | $2.13 | $2.49 | 97,100 |
| 2019-11-15 | $2.13 | $2.49 | 16,900 |
| 2019-11-14 | $2.20 | $2.57 | 0 |
| 2019-11-13 | $2.20 | $2.57 | 1,600 |
| 2019-11-12 | $2.20 | $2.57 | 101,500 |
| 2019-11-11 | $2.10 | $2.45 | 0 |
| 2019-11-08 | $2.10 | $2.45 | 1,400 |
| 2019-11-07 | $2.13 | $2.49 | 61,100 |
| 2019-11-06 | $2.06 | $2.41 | 1,800 |
| 2019-11-05 | $2.15 | $2.51 | 31,900 |
| 2019-11-04 | $2.12 | $2.48 | 15,200 |
| 2019-11-01 | $2.05 | $2.39 | 3,500 |
| 2019-10-31 | $2.11 | $2.46 | 3,500 |
| 2019-10-30 | $2.05 | $2.39 | 3,500 |
| 2019-10-29 | $2.12 | $2.48 | 203,400 |
| 2019-10-28 | $2.13 | $2.49 | 309,400 |
| 2019-10-25 | $2.06 | $2.41 | 2,500 |
| 2019-10-24 | $2.05 | $2.39 | 100 |
| 2019-10-23 | $2.05 | $2.39 | 190,100 |
| 2019-10-22 | $2.14 | $2.50 | 13,800 |
| 2019-10-21 | $2.15 | $2.51 | 223,200 |
| 2019-10-18 | $2.12 | $2.48 | 45,600 |
| 2019-10-17 | $2.11 | $2.46 | 122,800 |
| 2019-10-16 | $2.01 | $2.35 | 1,700 |
| 2019-10-15 | $2.01 | $2.35 | 37,900 |
| 2019-10-14 | $2.02 | $2.36 | 1,700 |
| 2019-10-11 | $2.00 | $2.34 | 318,100 |
| 2019-10-10 | $1.83 | $2.14 | 277,900 |
| 2019-10-09 | $1.70 | $1.99 | 143,400 |
| 2019-10-08 | $1.71 | $2.00 | 2,000 |
| 2019-10-07 | $1.65 | $1.93 | 0 |
| 2019-10-04 | $1.65 | $1.93 | 4,500 |
| 2019-10-03 | $1.69 | $1.97 | 1,200 |
| 2019-10-02 | $1.69 | $1.97 | 208,800 |
| 2019-10-01 | $1.77 | $2.07 | 800 |
| 2019-09-30 | $1.76 | $2.06 | 48,800 |
| 2019-09-27 | $1.80 | $2.10 | 10,100 |
| 2019-09-26 | $1.81 | $2.11 | 36,300 |
| 2019-09-25 | $1.78 | $2.08 | 16,900 |
| 2019-09-24 | $1.80 | $2.10 | 44,800 |
| 2019-09-23 | $1.86 | $2.17 | 100 |
| 2019-09-20 | $1.86 | $2.17 | 16,600 |
| 2019-09-19 | $1.85 | $2.16 | 182,600 |
| 2019-09-18 | $1.84 | $2.15 | 49,400 |
| 2019-09-17 | $1.87 | $2.18 | 0 |
| 2019-09-16 | $1.87 | $2.18 | 82,300 |
| 2019-09-13 | $1.93 | $2.25 | 13,800 |
| 2019-09-12 | $1.78 | $2.08 | 1,000 |
| 2019-09-11 | $1.66 | $1.94 | 0 |
| 2019-09-10 | $1.66 | $1.94 | 0 |
| 2019-09-09 | $1.66 | $1.94 | 400 |
| 2019-09-06 | $1.67 | $1.95 | 0 |
| 2019-09-05 | $1.67 | $1.95 | 900 |
| 2019-09-04 | $1.64 | $1.92 | 200 |
| 2019-09-03 | $1.61 | $1.88 | 56,000 |
| 2019-08-30 | $1.60 | $1.87 | 11,000 |
| 2019-08-29 | $1.64 | $1.92 | 0 |
| 2019-08-28 | $1.64 | $1.92 | 17,700 |
| 2019-08-27 | $1.68 | $1.96 | 4,200 |
| 2019-08-26 | $1.61 | $1.88 | 15,400 |
| 2019-08-23 | $1.71 | $2.00 | 5,000 |
| 2019-08-22 | $1.62 | $1.89 | 0 |
| 2019-08-21 | $1.62 | $1.89 | 4,800 |
| 2019-08-20 | $1.63 | $1.90 | 2,800 |
| 2019-08-19 | $1.70 | $1.99 | 100 |
| 2019-08-16 | $1.65 | $1.93 | 0 |
| 2019-08-15 | $1.65 | $1.93 | 800 |
| 2019-08-14 | $1.63 | $1.90 | 701,500 |
| 2019-08-13 | $1.63 | $1.90 | 701,500 |
| 2019-08-12 | $1.62 | $1.89 | 38,900 |
| 2019-08-09 | $1.75 | $2.04 | 2,100 |
| 2019-08-08 | $1.73 | $2.02 | 1,300 |
| 2019-08-07 | $1.76 | $2.01 | 600 |
| 2019-08-06 | $1.80 | $2.06 | 0 |
| 2019-08-05 | $1.80 | $2.06 | 1,000 |
| 2019-08-02 | $1.81 | $2.07 | 1,600 |
| 2019-08-01 | $1.81 | $2.07 | 1,600 |
| 2019-07-31 | $1.81 | $2.07 | 600 |
| 2019-07-30 | $1.93 | $2.21 | 100 |
| 2019-07-29 | $1.93 | $2.21 | 23,200 |
| 2019-07-26 | $1.98 | $2.27 | 17,100 |
| 2019-07-25 | $1.99 | $2.28 | 1,100 |
| 2019-07-24 | $2.00 | $2.29 | 10,000 |
| 2019-07-23 | $1.87 | $2.14 | 0 |
| 2019-07-22 | $1.87 | $2.14 | 1,600 |
| 2019-07-19 | $1.86 | $2.13 | 0 |
| 2019-07-18 | $1.86 | $2.13 | 800 |
| 2019-07-17 | $1.92 | $2.20 | 3,200 |
| 2019-07-16 | $1.92 | $2.20 | 0 |
| 2019-07-15 | $1.92 | $2.20 | 100 |
| 2019-07-12 | $1.92 | $2.20 | 232,300 |
| 2019-07-11 | $1.90 | $2.17 | 0 |
| 2019-07-10 | $1.90 | $2.17 | 5,800 |
| 2019-07-09 | $1.95 | $2.23 | 0 |
| 2019-07-08 | $1.95 | $2.23 | 0 |
| 2019-07-05 | $1.95 | $2.23 | 12,500 |
| 2019-07-03 | $1.95 | $2.23 | 0 |
| 2019-07-02 | $1.95 | $2.23 | 11,300 |
| 2019-07-01 | $1.82 | $2.08 | 0 |
| 2019-06-28 | $1.82 | $2.08 | 1,400 |
| 2019-06-27 | $1.82 | $2.08 | 1,600 |
| 2019-06-26 | $1.91 | $2.19 | 51,700 |
| 2019-06-25 | $1.88 | $2.15 | 11,100 |
| 2019-06-24 | $1.84 | $2.11 | 2,700 |
| 2019-06-21 | $1.81 | $2.07 | 52,700 |
| 2019-06-20 | $1.84 | $2.11 | 13,700 |
| 2019-06-19 | $1.86 | $2.13 | 500 |
| 2019-06-18 | $1.87 | $2.14 | 21,400 |
| 2019-06-17 | $1.80 | $2.06 | 500 |
| 2019-06-14 | $1.89 | $2.16 | 0 |
| 2019-06-13 | $1.89 | $2.16 | 100 |
| 2019-06-12 | $1.89 | $2.16 | 10,800 |
| 2019-06-11 | $1.89 | $2.16 | 30,700 |
| 2019-06-10 | $1.84 | $2.11 | 4,900 |
| 2019-06-07 | $1.84 | $2.11 | 4,900 |
| 2019-06-06 | $1.83 | $2.09 | 0 |
| 2019-06-05 | $1.83 | $2.09 | 1,800 |
| 2019-06-04 | $1.83 | $2.09 | 0 |
| 2019-06-03 | $1.83 | $2.09 | 21,100 |
| 2019-05-31 | $1.83 | $2.09 | 5,000 |
| 2019-05-30 | $1.91 | $2.19 | 5,300 |
| 2019-05-29 | $1.91 | $2.19 | 7,600 |
| 2019-05-28 | $1.91 | $2.19 | 9,000 |
| 2019-05-24 | $1.91 | $2.19 | 11,800 |
| 2019-05-23 | $1.90 | $2.17 | 31,700 |
| 2019-05-22 | $1.91 | $2.19 | 5,400 |
| 2019-05-21 | $1.91 | $2.19 | 1,600 |
| 2019-05-20 | $1.95 | $2.23 | 4,900 |
| 2019-05-17 | $1.99 | $2.28 | 0 |
| 2019-05-16 | $1.99 | $2.28 | 14,400 |
| 2019-05-15 | $1.99 | $2.28 | 0 |
| 2019-05-14 | $1.99 | $2.28 | 0 |
| 2019-05-13 | $1.99 | $2.28 | 2,900 |
| 2019-05-10 | $2.03 | $2.32 | 19,800 |
| 2019-05-09 | $2.04 | $2.33 | 50,700 |
| 2019-05-08 | $2.02 | $2.31 | 0 |
| 2019-05-07 | $2.02 | $2.31 | 16,500 |
| 2019-05-06 | $2.01 | $2.30 | 183,400 |
| 2019-05-03 | $2.06 | $2.36 | 0 |
| 2019-05-02 | $2.06 | $2.36 | 7,000 |
| 2019-05-01 | $2.13 | $2.44 | 26,000 |
| 2019-04-30 | $2.04 | $2.33 | 500 |
| 2019-04-29 | $2.12 | $2.43 | 10,400 |
| 2019-04-26 | $2.02 | $2.31 | 4,700 |
| 2019-04-25 | $2.02 | $2.31 | 26,200 |
| 2019-04-24 | $2.12 | $2.43 | 1,600 |
| 2019-04-23 | $2.05 | $2.35 | 17,100 |
| 2019-04-22 | $2.21 | $2.53 | 700 |
| 2019-04-18 | $2.19 | $2.51 | 2,100 |
| 2019-04-17 | $2.19 | $2.51 | 4,400 |
| 2019-04-16 | $2.20 | $2.52 | 5,000 |
| 2019-04-15 | $2.10 | $2.40 | 72,600 |
| 2019-04-12 | $2.19 | $2.51 | 100 |
| 2019-04-11 | $2.05 | $2.35 | 12,400 |
| 2019-04-10 | $2.01 | $2.30 | 35,400 |
| 2019-04-09 | $2.08 | $2.38 | 86,500 |
| 2019-04-08 | $2.01 | $2.30 | 15,000 |
| 2019-04-05 | $2.02 | $2.31 | 30,000 |
| 2019-04-04 | $2.05 | $2.35 | 30,000 |
| 2019-04-03 | $2.09 | $2.39 | 32,600 |
| 2019-04-02 | $2.01 | $2.30 | 108,500 |
| 2019-04-01 | $1.99 | $2.28 | 27,200 |
| 2019-03-29 | $2.00 | $2.29 | 1,700 |
| 2019-03-28 | $2.01 | $2.30 | 7,200 |
| 2019-03-27 | $1.95 | $2.23 | 0 |
| 2019-03-26 | $1.95 | $2.23 | 600 |
| 2019-03-25 | $1.98 | $2.27 | 600 |
| 2019-03-22 | $2.02 | $2.31 | 100 |
| 2019-03-21 | $2.02 | $2.31 | 10,000 |
| 2019-03-20 | $2.20 | $2.52 | 0 |
| 2019-03-19 | $2.20 | $2.52 | 45,000 |
| 2019-03-18 | $2.23 | $2.55 | 0 |
| 2019-03-15 | $2.23 | $2.55 | 4,600 |
| 2019-03-14 | $2.09 | $2.39 | 9,200 |
| 2019-03-13 | $2.06 | $2.36 | 2,700 |
| 2019-03-12 | $2.05 | $2.35 | 9,100 |
| 2019-03-11 | $2.03 | $2.32 | 15,100 |
| 2019-03-08 | $2.08 | $2.38 | 700 |
| 2019-03-07 | $2.12 | $2.43 | 0 |
| 2019-03-06 | $2.12 | $2.43 | 600 |
| 2019-03-05 | $2.09 | $2.39 | 3,300 |
| 2019-03-04 | $2.09 | $2.39 | 0 |
| 2019-03-01 | $2.09 | $2.39 | 5,500 |
| 2019-02-28 | $2.07 | $2.37 | 35,400 |
| 2019-02-27 | $2.24 | $2.50 | 127,800 |
| 2019-02-26 | $2.08 | $2.32 | 6,900 |
| 2019-02-25 | $1.99 | $2.22 | 3,200 |
| 2019-02-22 | $1.99 | $2.22 | 15,000 |
| 2019-02-21 | $2.05 | $2.29 | 0 |
| 2019-02-20 | $2.05 | $2.29 | 0 |
| 2019-02-19 | $2.05 | $2.29 | 200 |
| 2019-02-15 | $1.98 | $2.21 | 3,400 |
| 2019-02-14 | $2.03 | $2.27 | 1,000 |
| 2019-02-13 | $2.04 | $2.28 | 195,800 |
| 2019-02-12 | $1.94 | $2.17 | 53,000 |
| 2019-02-11 | $2.11 | $2.36 | 0 |
| 2019-02-08 | $2.11 | $2.36 | 30,400 |
| 2019-02-07 | $2.11 | $2.36 | 0 |
| 2019-02-06 | $2.11 | $2.36 | 300 |
| 2019-02-05 | $2.03 | $2.27 | 9,100 |
| 2019-02-04 | $1.97 | $2.20 | 1,000 |
| 2019-02-01 | $1.99 | $2.22 | 100 |
| 2019-01-31 | $2.10 | $2.35 | 82,200 |
| 2019-01-30 | $2.09 | $2.34 | 10,900 |
| 2019-01-29 | $2.04 | $2.28 | 5,400 |
| 2019-01-28 | $2.15 | $2.40 | 1,300 |
| 2019-01-25 | $2.07 | $2.31 | 16,800 |
| 2019-01-24 | $2.14 | $2.39 | 83,100 |
| 2019-01-23 | $2.14 | $2.39 | 37,600 |
| 2019-01-22 | $2.14 | $2.39 | 14,200 |
| 2019-01-18 | $1.95 | $2.18 | 6,600 |
| 2019-01-17 | $1.95 | $2.18 | 0 |
| 2019-01-16 | $1.95 | $2.18 | 0 |
| 2019-01-15 | $1.95 | $2.18 | 72,400 |
| 2019-01-14 | $1.95 | $2.18 | 16,600 |
| 2019-01-11 | $2.01 | $2.25 | 187,900 |
| 2019-01-10 | $2.00 | $2.23 | 400 |
| 2019-01-09 | $1.92 | $2.15 | 4,900 |
| 2019-01-08 | $1.96 | $2.19 | 3,200 |
| 2019-01-07 | $1.99 | $2.22 | 0 |
| 2019-01-04 | $1.99 | $2.22 | 5,500 |
| 2019-01-03 | $1.83 | $2.04 | 800 |
| 2019-01-02 | $1.83 | $2.04 | 3,400 |