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
- 2016-02-19 to 2026-08-28
- 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 | $3.78 | $3.78 | 18,899 |
| 2019-12-30 | $3.60 | $3.60 | 8,861 |
| 2019-12-27 | $4.14 | $4.14 | 11,605 |
| 2019-12-26 | $4.20 | $4.20 | 5,198 |
| 2019-12-24 | $4.20 | $4.20 | 6,192 |
| 2019-12-23 | $3.90 | $3.90 | 12,017 |
| 2019-12-20 | $4.38 | $4.38 | 41,717 |
| 2019-12-19 | $4.47 | $4.47 | 80,340 |
| 2019-12-18 | $3.84 | $3.84 | 112,666 |
| 2019-12-17 | $2.67 | $2.67 | 58,282 |
| 2019-12-16 | $2.10 | $2.10 | 7,955 |
| 2019-12-13 | $2.10 | $2.10 | 16,649 |
| 2019-12-12 | $2.10 | $2.10 | 13,512 |
| 2019-12-11 | $2.13 | $2.13 | 8,020 |
| 2019-12-10 | $2.55 | $2.55 | 2,758 |
| 2019-12-09 | $2.41 | $2.41 | 29,730 |
| 2019-12-06 | $2.34 | $2.34 | 7,194 |
| 2019-12-05 | $2.34 | $2.34 | 18,324 |
| 2019-12-04 | $2.58 | $2.58 | 9,229 |
| 2019-12-03 | $2.70 | $2.70 | 8,529 |
| 2019-12-02 | $2.63 | $2.63 | 7,076 |
| 2019-11-29 | $3.00 | $3.00 | 2,656 |
| 2019-11-27 | $2.88 | $2.88 | 3,833 |
| 2019-11-26 | $2.94 | $2.94 | 928 |
| 2019-11-25 | $3.00 | $3.00 | 770 |
| 2019-11-22 | $3.00 | $3.00 | 3,049 |
| 2019-11-21 | $2.94 | $2.94 | 766 |
| 2019-11-20 | $2.85 | $2.85 | 2,224 |
| 2019-11-19 | $3.00 | $3.00 | 5,717 |
| 2019-11-18 | $3.00 | $3.00 | 5,566 |
| 2019-11-15 | $3.00 | $3.00 | 5,377 |
| 2019-11-14 | $3.30 | $3.30 | 4,236 |
| 2019-11-13 | $3.07 | $3.07 | 4,710 |
| 2019-11-12 | $3.22 | $3.22 | 1,788 |
| 2019-11-11 | $3.18 | $3.18 | 1,503 |
| 2019-11-08 | $3.18 | $3.18 | 8,482 |
| 2019-11-07 | $3.18 | $3.18 | 6,213 |
| 2019-11-06 | $3.24 | $3.24 | 6,122 |
| 2019-11-05 | $3.30 | $3.30 | 5,896 |
| 2019-11-04 | $3.42 | $3.42 | 2,285 |
| 2019-11-01 | $3.48 | $3.48 | 2,094 |
| 2019-10-31 | $3.48 | $3.48 | 871 |
| 2019-10-30 | $3.24 | $3.24 | 2,752 |
| 2019-10-29 | $3.42 | $3.42 | 1,476 |
| 2019-10-28 | $3.48 | $3.48 | 2,162 |
| 2019-10-25 | $3.30 | $3.30 | 2,822 |
| 2019-10-24 | $3.30 | $3.30 | 7,537 |
| 2019-10-23 | $3.30 | $3.30 | 3,399 |
| 2019-10-22 | $2.97 | $2.97 | 1,718 |
| 2019-10-21 | $3.00 | $3.00 | 4,446 |
| 2019-10-18 | $3.00 | $3.00 | 7,471 |
| 2019-10-17 | $3.00 | $3.00 | 2,675 |
| 2019-10-16 | $3.00 | $3.00 | 7,476 |
| 2019-10-15 | $3.30 | $3.30 | 4,733 |
| 2019-10-14 | $3.30 | $3.30 | 1,623 |
| 2019-10-11 | $3.42 | $3.42 | 3,732 |
| 2019-10-10 | $3.06 | $3.06 | 1,440 |
| 2019-10-09 | $3.36 | $3.36 | 2,123 |
| 2019-10-08 | $3.48 | $3.48 | 1,864 |
| 2019-10-07 | $3.48 | $3.48 | 3,111 |
| 2019-10-04 | $3.30 | $3.30 | 1,902 |
| 2019-10-03 | $3.30 | $3.30 | 9,795 |
| 2019-10-02 | $3.11 | $3.11 | 9,817 |
| 2019-10-01 | $3.36 | $3.36 | 2,201 |
| 2019-09-30 | $3.48 | $3.48 | 5,456 |
| 2019-09-27 | $3.54 | $3.54 | 3,350 |
| 2019-09-26 | $3.60 | $3.60 | 3,220 |
| 2019-09-25 | $3.36 | $3.36 | 2,356 |
| 2019-09-24 | $3.60 | $3.60 | 2,937 |
| 2019-09-23 | $3.36 | $3.36 | 5,228 |
| 2019-09-20 | $3.42 | $3.42 | 6,438 |
| 2019-09-19 | $3.36 | $3.36 | 3,000 |
| 2019-09-18 | $3.39 | $3.39 | 8,106 |
| 2019-09-17 | $3.30 | $3.30 | 6,291 |
| 2019-09-16 | $3.39 | $3.39 | 3,466 |
| 2019-09-13 | $3.48 | $3.48 | 2,969 |
| 2019-09-12 | $3.54 | $3.54 | 3,473 |
| 2019-09-11 | $3.54 | $3.54 | 5,236 |
| 2019-09-10 | $3.66 | $3.66 | 13,997 |
| 2019-09-09 | $3.60 | $3.60 | 1,269 |
| 2019-09-06 | $3.60 | $3.60 | 1,705 |
| 2019-09-05 | $3.42 | $3.42 | 1,901 |
| 2019-09-04 | $3.60 | $3.60 | 5,872 |
| 2019-09-03 | $3.59 | $3.59 | 4,057 |
| 2019-08-30 | $3.36 | $3.36 | 2,496 |
| 2019-08-29 | $3.42 | $3.42 | 1,912 |
| 2019-08-28 | $3.48 | $3.48 | 1,687 |
| 2019-08-27 | $3.24 | $3.24 | 3,136 |
| 2019-08-26 | $3.30 | $3.30 | 4,580 |
| 2019-08-23 | $3.27 | $3.27 | 2,004 |
| 2019-08-22 | $3.60 | $3.60 | 881 |
| 2019-08-21 | $3.48 | $3.48 | 1,215 |
| 2019-08-20 | $3.54 | $3.54 | 3,402 |
| 2019-08-19 | $3.72 | $3.72 | 20,632 |
| 2019-08-16 | $3.10 | $3.10 | 1,971 |
| 2019-08-15 | $3.10 | $3.10 | 2,325 |
| 2019-08-14 | $3.10 | $3.10 | 6,479 |
| 2019-08-13 | $3.30 | $3.30 | 16,259 |
| 2019-08-12 | $3.37 | $3.37 | 2,086 |
| 2019-08-09 | $3.39 | $3.39 | 8,410 |
| 2019-08-08 | $3.54 | $3.54 | 3,351 |
| 2019-08-07 | $3.54 | $3.54 | 976 |
| 2019-08-06 | $3.59 | $3.59 | 883 |
| 2019-08-05 | $3.57 | $3.57 | 11,466 |
| 2019-08-02 | $3.67 | $3.67 | 2,710 |
| 2019-08-01 | $3.60 | $3.60 | 2,417 |
| 2019-07-31 | $3.67 | $3.67 | 1,892 |
| 2019-07-30 | $3.75 | $3.75 | 1,633 |
| 2019-07-29 | $3.42 | $3.42 | 13,531 |
| 2019-07-26 | $3.30 | $3.30 | 4,545 |
| 2019-07-25 | $3.96 | $3.96 | 916 |
| 2019-07-24 | $3.87 | $3.87 | 1,854 |
| 2019-07-23 | $3.72 | $3.72 | 3,716 |
| 2019-07-22 | $3.24 | $3.24 | 2,839 |
| 2019-07-19 | $3.43 | $3.43 | 466 |
| 2019-07-18 | $3.48 | $3.48 | 3,043 |
| 2019-07-17 | $3.48 | $3.48 | 861 |
| 2019-07-16 | $3.30 | $3.30 | 4,923 |
| 2019-07-15 | $3.54 | $3.54 | 1,533 |
| 2019-07-12 | $3.54 | $3.54 | 2,308 |
| 2019-07-11 | $3.60 | $3.60 | 10,826 |
| 2019-07-10 | $3.72 | $3.72 | 1,178 |
| 2019-07-09 | $3.67 | $3.67 | 811 |
| 2019-07-08 | $3.90 | $3.90 | 1,271 |
| 2019-07-05 | $3.96 | $3.96 | 3,667 |
| 2019-07-03 | $4.20 | $4.20 | 1,835 |
| 2019-07-02 | $4.20 | $4.20 | 208 |
| 2019-07-01 | $4.20 | $4.20 | 2,005 |
| 2019-06-28 | $3.96 | $3.96 | 2,577 |
| 2019-06-27 | $4.14 | $4.14 | 2,465 |
| 2019-06-26 | $4.44 | $4.44 | 1,876 |
| 2019-06-25 | $4.50 | $4.50 | 395 |
| 2019-06-24 | $4.68 | $4.68 | 1,400 |
| 2019-06-21 | $4.50 | $4.50 | 5,045 |
| 2019-06-20 | $4.68 | $4.68 | 3,489 |
| 2019-06-19 | $4.20 | $4.20 | 6,541 |
| 2019-06-18 | $3.90 | $3.90 | 1,858 |
| 2019-06-17 | $3.84 | $3.84 | 7,317 |
| 2019-06-14 | $3.42 | $3.42 | 7,228 |
| 2019-06-13 | $3.72 | $3.72 | 5,772 |
| 2019-06-12 | $3.72 | $3.72 | 24,886 |
| 2019-06-11 | $4.30 | $4.30 | 7,689 |
| 2019-06-10 | $4.86 | $4.86 | 5,405 |
| 2019-06-07 | $3.78 | $3.78 | 7,732 |
| 2019-06-06 | $3.57 | $3.57 | 2,401 |
| 2019-06-05 | $3.60 | $3.60 | 7,746 |
| 2019-06-04 | $3.66 | $3.66 | 6,812 |
| 2019-06-03 | $3.63 | $3.63 | 3,448 |
| 2019-05-31 | $3.75 | $3.75 | 4,122 |
| 2019-05-30 | $3.82 | $3.82 | 7,386 |
| 2019-05-29 | $3.90 | $3.90 | 2,848 |
| 2019-05-28 | $4.08 | $4.08 | 10,242 |
| 2019-05-24 | $3.84 | $3.84 | 2,857 |
| 2019-05-23 | $3.67 | $3.67 | 9,787 |
| 2019-05-22 | $3.81 | $3.81 | 5,996 |
| 2019-05-21 | $4.02 | $4.02 | 9,604 |
| 2019-05-20 | $4.31 | $4.31 | 11,389 |
| 2019-05-17 | $4.44 | $4.44 | 12,218 |
| 2019-05-16 | $4.65 | $4.65 | 8,563 |
| 2019-05-15 | $4.80 | $4.80 | 1,963 |
| 2019-05-14 | $4.91 | $4.91 | 3,956 |
| 2019-05-13 | $4.50 | $4.50 | 5,538 |
| 2019-05-10 | $4.92 | $4.92 | 6,533 |
| 2019-05-09 | $4.86 | $4.86 | 6,135 |
| 2019-05-08 | $4.67 | $4.67 | 8,262 |
| 2019-05-07 | $4.50 | $4.50 | 8,931 |
| 2019-05-06 | $4.86 | $4.86 | 6,446 |
| 2019-05-03 | $4.80 | $4.80 | 9,376 |
| 2019-05-02 | $4.86 | $4.86 | 6,179 |
| 2019-05-01 | $4.95 | $4.95 | 1,719 |
| 2019-04-30 | $5.04 | $5.04 | 6,902 |
| 2019-04-29 | $5.28 | $5.28 | 1,306 |
| 2019-04-26 | $5.22 | $5.22 | 7,900 |
| 2019-04-25 | $5.14 | $5.14 | 2,139 |
| 2019-04-24 | $5.34 | $5.34 | 1,776 |
| 2019-04-23 | $5.34 | $5.34 | 1,422 |
| 2019-04-22 | $5.43 | $5.43 | 1,369 |
| 2019-04-18 | $5.22 | $5.22 | 3,201 |
| 2019-04-17 | $5.10 | $5.10 | 3,936 |
| 2019-04-16 | $5.34 | $5.34 | 9,148 |
| 2019-04-15 | $5.16 | $5.16 | 2,961 |
| 2019-04-12 | $5.16 | $5.16 | 2,933 |
| 2019-04-11 | $5.28 | $5.28 | 3,470 |
| 2019-04-10 | $5.34 | $5.34 | 3,972 |
| 2019-04-09 | $5.28 | $5.28 | 3,129 |
| 2019-04-08 | $5.34 | $5.34 | 1,371 |
| 2019-04-05 | $5.58 | $5.58 | 5,073 |
| 2019-04-04 | $5.34 | $5.34 | 1,676 |
| 2019-04-03 | $5.58 | $5.58 | 6,560 |
| 2019-04-02 | $5.88 | $5.88 | 3,396 |
| 2019-04-01 | $5.46 | $5.46 | 5,886 |
| 2019-03-29 | $5.46 | $5.46 | 6,985 |
| 2019-03-28 | $5.88 | $5.88 | 25,162 |
| 2019-03-27 | $5.17 | $5.17 | 988 |
| 2019-03-26 | $5.70 | $5.70 | 4,883 |
| 2019-03-25 | $5.16 | $5.16 | 14,777 |
| 2019-03-22 | $5.46 | $5.46 | 10,090 |
| 2019-03-21 | $5.94 | $5.94 | 7,413 |
| 2019-03-20 | $6.00 | $6.00 | 5,584 |
| 2019-03-19 | $5.82 | $5.82 | 19,088 |
| 2019-03-18 | $6.00 | $6.00 | 3,150 |
| 2019-03-15 | $6.30 | $6.30 | 11,946 |
| 2019-03-14 | $6.30 | $6.30 | 11,247 |
| 2019-03-13 | $6.30 | $6.30 | 13,135 |
| 2019-03-12 | $6.90 | $6.90 | 19,872 |
| 2019-03-11 | $6.36 | $6.36 | 56,991 |
| 2019-03-08 | $7.08 | $7.08 | 90,368 |
| 2019-03-07 | $4.80 | $4.80 | 11,370 |
| 2019-03-06 | $4.62 | $4.62 | 4,883 |
| 2019-03-05 | $4.71 | $4.71 | 11,275 |
| 2019-03-04 | $4.95 | $4.95 | 11,217 |
| 2019-03-01 | $5.04 | $5.04 | 8,014 |
| 2019-02-28 | $4.86 | $4.86 | 9,472 |
| 2019-02-27 | $4.98 | $4.98 | 9,434 |
| 2019-02-26 | $5.34 | $5.34 | 11,511 |
| 2019-02-25 | $5.55 | $5.55 | 16,078 |
| 2019-02-22 | $6.21 | $6.21 | 31,985 |
| 2019-02-21 | $6.24 | $6.24 | 11,988 |
| 2019-02-20 | $6.12 | $6.12 | 10,108 |
| 2019-02-19 | $6.18 | $6.18 | 17,102 |
| 2019-02-15 | $6.30 | $6.30 | 8,649 |
| 2019-02-14 | $6.42 | $6.42 | 11,792 |
| 2019-02-13 | $6.78 | $6.78 | 11,935 |
| 2019-02-12 | $7.20 | $7.20 | 13,206 |
| 2019-02-11 | $7.20 | $7.20 | 15,444 |
| 2019-02-08 | $7.80 | $7.80 | 48,963 |
| 2019-02-07 | $6.24 | $6.24 | 17,338 |
| 2019-02-06 | $6.78 | $6.78 | 7,946 |
| 2019-02-05 | $7.08 | $7.08 | 17,171 |
| 2019-02-04 | $6.90 | $6.90 | 10,692 |
| 2019-02-01 | $6.96 | $6.96 | 13,943 |
| 2019-01-31 | $7.68 | $7.68 | 3,890 |
| 2019-01-30 | $8.10 | $8.10 | 4,633 |
| 2019-01-29 | $7.44 | $7.44 | 8,730 |
| 2019-01-28 | $7.98 | $7.98 | 3,141 |
| 2019-01-25 | $8.37 | $8.37 | 10,463 |
| 2019-01-24 | $8.10 | $8.10 | 2,966 |
| 2019-01-23 | $8.04 | $8.04 | 2,417 |
| 2019-01-22 | $8.10 | $8.10 | 15,394 |
| 2019-01-18 | $7.50 | $7.50 | 20,567 |
| 2019-01-17 | $7.44 | $7.44 | 19,185 |
| 2019-01-16 | $8.50 | $8.50 | 19,925 |
| 2019-01-15 | $9.30 | $9.30 | 34,073 |
| 2019-01-14 | $9.69 | $9.69 | 43,009 |
| 2019-01-11 | $7.56 | $7.56 | 44,668 |
| 2019-01-10 | $7.68 | $7.68 | 154,770 |
| 2019-01-09 | $10.20 | $10.20 | 69,894 |
| 2019-01-08 | $6.54 | $6.54 | 23,216 |
| 2019-01-07 | $5.70 | $5.70 | 2,782 |
| 2019-01-04 | $5.04 | $5.04 | 12,076 |
| 2019-01-03 | $4.80 | $4.80 | 23,422 |
| 2019-01-02 | $3.42 | $3.42 | 15,529 |