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
- 2018-10-05 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 | $2.30 | $2.32 | 5,671 |
| 2019-12-30 | $2.27 | $2.29 | 2,296 |
| 2019-12-27 | $2.20 | $2.22 | 9,060 |
| 2019-12-26 | $2.30 | $2.32 | 546 |
| 2019-12-24 | $2.30 | $2.32 | 71,109 |
| 2019-12-23 | $2.38 | $2.40 | 2,869 |
| 2019-12-20 | $2.30 | $2.32 | 7,305 |
| 2019-12-19 | $2.20 | $2.22 | 628 |
| 2019-12-18 | $2.20 | $2.22 | 1,601 |
| 2019-12-17 | $2.23 | $2.25 | 6,615 |
| 2019-12-16 | $2.29 | $2.31 | 4,899 |
| 2019-12-13 | $2.20 | $2.22 | 1,110 |
| 2019-12-12 | $2.12 | $2.13 | 2,962 |
| 2019-12-11 | $2.20 | $2.22 | 44,162 |
| 2019-12-10 | $2.20 | $2.22 | 3,334 |
| 2019-12-09 | $2.20 | $2.22 | 21,516 |
| 2019-12-06 | $2.29 | $2.31 | 8,201 |
| 2019-12-05 | $2.25 | $2.27 | 16,934 |
| 2019-12-04 | $2.30 | $2.32 | 1,558 |
| 2019-12-03 | $2.20 | $2.22 | 131 |
| 2019-12-02 | $2.30 | $2.32 | 11,521 |
| 2019-11-29 | $2.30 | $2.32 | 1,210 |
| 2019-11-27 | $2.37 | $2.39 | 64 |
| 2019-11-26 | $2.00 | $2.02 | 13,916 |
| 2019-11-25 | $2.10 | $2.12 | 7,050 |
| 2019-11-22 | $2.11 | $2.13 | 4,371 |
| 2019-11-21 | $2.38 | $2.40 | 1,636 |
| 2019-11-20 | $2.11 | $2.13 | 2,350 |
| 2019-11-19 | $2.25 | $2.27 | 7,646 |
| 2019-11-18 | $2.30 | $2.32 | 3,195 |
| 2019-11-15 | $2.34 | $2.36 | 4,580 |
| 2019-11-14 | $2.41 | $2.43 | 10,190 |
| 2019-11-13 | $2.50 | $2.52 | 147,853 |
| 2019-11-12 | $2.50 | $2.52 | 100,821 |
| 2019-11-11 | $2.30 | $2.32 | 3,702 |
| 2019-11-08 | $2.50 | $2.52 | 8,190 |
| 2019-11-07 | $2.50 | $2.52 | 10,138 |
| 2019-11-06 | $2.20 | $2.22 | 2,583 |
| 2019-11-05 | $2.40 | $2.42 | 8,906 |
| 2019-11-04 | $2.50 | $2.52 | 2,203 |
| 2019-11-01 | $2.50 | $2.52 | 1,846 |
| 2019-10-31 | $2.50 | $2.52 | 1,180 |
| 2019-10-30 | $2.50 | $2.52 | 645 |
| 2019-10-29 | $2.50 | $2.52 | 5,500 |
| 2019-10-28 | $2.30 | $2.32 | 0 |
| 2019-10-25 | $2.30 | $2.32 | 1,770 |
| 2019-10-24 | $2.10 | $2.12 | 500 |
| 2019-10-23 | $2.30 | $2.32 | 1,000 |
| 2019-10-22 | $2.40 | $2.42 | 50 |
| 2019-10-21 | $2.20 | $2.22 | 0 |
| 2019-10-18 | $2.20 | $2.22 | 100 |
| 2019-10-17 | $2.50 | $2.52 | 101,070 |
| 2019-10-16 | $2.35 | $2.37 | 0 |
| 2019-10-15 | $2.35 | $2.37 | 5,258 |
| 2019-10-14 | $2.50 | $2.52 | 1,620 |
| 2019-10-11 | $2.10 | $2.12 | 0 |
| 2019-10-10 | $2.10 | $2.12 | 12,930 |
| 2019-10-09 | $2.30 | $2.32 | 0 |
| 2019-10-08 | $2.30 | $2.32 | 761 |
| 2019-10-07 | $2.30 | $2.32 | 16,489 |
| 2019-10-04 | $2.30 | $2.32 | 330 |
| 2019-10-03 | $2.40 | $2.42 | 559 |
| 2019-10-02 | $2.30 | $2.32 | 2,426 |
| 2019-10-01 | $2.50 | $2.52 | 1,362 |
| 2019-09-30 | $2.50 | $2.52 | 0 |
| 2019-09-27 | $2.50 | $2.52 | 0 |
| 2019-09-26 | $2.50 | $2.52 | 170 |
| 2019-09-25 | $2.40 | $2.42 | 1,971 |
| 2019-09-24 | $2.40 | $2.42 | 1,810 |
| 2019-09-23 | $2.40 | $2.42 | 0 |
| 2019-09-20 | $2.40 | $2.42 | 210 |
| 2019-09-19 | $2.45 | $2.47 | 0 |
| 2019-09-18 | $2.45 | $2.47 | 1,064 |
| 2019-09-17 | $2.45 | $2.47 | 500 |
| 2019-09-16 | $2.50 | $2.52 | 360 |
| 2019-09-13 | $2.50 | $2.52 | 613 |
| 2019-09-12 | $2.50 | $2.52 | 2,832 |
| 2019-09-11 | $2.50 | $2.52 | 51,176 |
| 2019-09-10 | $2.20 | $2.22 | 2,485 |
| 2019-09-09 | $2.30 | $2.32 | 100 |
| 2019-09-06 | $2.30 | $2.32 | 0 |
| 2019-09-05 | $2.30 | $2.32 | 885 |
| 2019-09-04 | $2.80 | $2.82 | 1,060 |
| 2019-09-03 | $2.20 | $2.22 | 76 |
| 2019-08-30 | $2.20 | $2.22 | 34,400 |
| 2019-08-29 | $2.50 | $2.52 | 1,100 |
| 2019-08-28 | $2.30 | $2.32 | 10 |
| 2019-08-27 | $2.40 | $2.42 | 3,800 |
| 2019-08-26 | $2.40 | $2.42 | 100 |
| 2019-08-23 | $2.60 | $2.62 | 7,768 |
| 2019-08-22 | $2.35 | $2.37 | 4,145 |
| 2019-08-21 | $2.30 | $2.32 | 560 |
| 2019-08-20 | $2.50 | $2.52 | 1,510 |
| 2019-08-19 | $2.60 | $2.62 | 100 |
| 2019-08-16 | $2.65 | $2.67 | 3,129 |
| 2019-08-15 | $2.70 | $2.72 | 8,120 |
| 2019-08-14 | $2.80 | $2.82 | 1,843 |
| 2019-08-13 | $2.70 | $2.72 | 5,170 |
| 2019-08-12 | $2.60 | $2.62 | 0 |
| 2019-08-09 | $2.60 | $2.62 | 6,000 |
| 2019-08-08 | $2.80 | $2.82 | 561 |
| 2019-08-07 | $2.80 | $2.82 | 860 |
| 2019-08-06 | $2.40 | $2.42 | 2,493 |
| 2019-08-05 | $2.80 | $2.82 | 10 |
| 2019-08-02 | $2.80 | $2.82 | 0 |
| 2019-08-01 | $2.80 | $2.82 | 0 |
| 2019-07-31 | $2.80 | $2.82 | 20 |
| 2019-07-30 | $2.80 | $2.82 | 0 |
| 2019-07-29 | $2.80 | $2.82 | 2,330 |
| 2019-07-26 | $2.70 | $2.72 | 7,297 |
| 2019-07-25 | $2.80 | $2.82 | 1,740 |
| 2019-07-24 | $2.40 | $2.42 | 1,160 |
| 2019-07-23 | $2.61 | $2.63 | 4,681 |
| 2019-07-22 | $10.00 | $10.09 | 6,010 |
| 2019-07-19 | $2.80 | $2.82 | 26 |
| 2019-07-18 | $2.50 | $2.52 | 568 |
| 2019-07-17 | $2.80 | $2.82 | 956 |
| 2019-07-16 | $2.60 | $2.62 | 50 |
| 2019-07-15 | $2.41 | $2.43 | 2,180 |
| 2019-07-12 | $2.80 | $2.82 | 45,389 |
| 2019-07-11 | $2.80 | $2.82 | 4,180 |
| 2019-07-10 | $2.50 | $2.52 | 187 |
| 2019-07-09 | $2.70 | $2.72 | 155 |
| 2019-07-08 | $2.80 | $2.82 | 0 |
| 2019-07-05 | $2.80 | $2.82 | 2,300 |
| 2019-07-03 | $2.80 | $2.82 | 620 |
| 2019-07-02 | $2.80 | $2.82 | 7,711 |
| 2019-07-01 | $2.80 | $2.82 | 3,787 |
| 2019-06-28 | $2.70 | $2.72 | 3,000 |
| 2019-06-27 | $2.80 | $2.82 | 890 |
| 2019-06-26 | $2.70 | $2.72 | 1,335 |
| 2019-06-25 | $2.60 | $2.62 | 520 |
| 2019-06-24 | $2.60 | $2.62 | 4,740 |
| 2019-06-21 | $2.50 | $2.52 | 50,240 |
| 2019-06-20 | $2.63 | $2.65 | 5,604 |
| 2019-06-19 | $2.75 | $2.77 | 313 |
| 2019-06-18 | $2.55 | $2.57 | 20,200 |
| 2019-06-17 | $2.50 | $2.52 | 520 |
| 2019-06-14 | $2.40 | $2.42 | 137 |
| 2019-06-13 | $2.50 | $2.52 | 0 |
| 2019-06-12 | $2.50 | $2.52 | 445 |
| 2019-06-11 | $2.50 | $2.52 | 822 |
| 2019-06-10 | $2.36 | $2.38 | 137 |
| 2019-06-07 | $2.30 | $2.32 | 400 |
| 2019-06-06 | $2.33 | $2.35 | 102,227 |
| 2019-06-05 | $2.75 | $2.77 | 367 |
| 2019-06-04 | $2.20 | $2.22 | 89 |
| 2019-06-03 | $2.42 | $2.44 | 2,158 |
| 2019-05-31 | $2.25 | $2.27 | 1,260 |
| 2019-05-30 | $2.20 | $2.22 | 9,300 |
| 2019-05-29 | $2.39 | $2.41 | 1,590 |
| 2019-05-28 | $2.40 | $2.42 | 102,880 |
| 2019-05-24 | $2.30 | $2.32 | 1,629 |
| 2019-05-23 | $2.30 | $2.32 | 4,285 |
| 2019-05-22 | $2.40 | $2.42 | 0 |
| 2019-05-21 | $2.40 | $2.42 | 2,022 |
| 2019-05-20 | $2.30 | $2.32 | 4,675 |
| 2019-05-17 | $2.50 | $2.52 | 30,662 |
| 2019-05-16 | $2.70 | $2.72 | 2,700 |
| 2019-05-15 | $2.95 | $2.97 | 272 |
| 2019-05-14 | $2.61 | $2.63 | 1,777 |
| 2019-05-13 | $2.95 | $2.98 | 4,326 |
| 2019-05-10 | $2.80 | $2.82 | 0 |
| 2019-05-09 | $2.80 | $2.82 | 1,516 |
| 2019-05-08 | $2.80 | $2.82 | 2,167 |
| 2019-05-07 | $3.00 | $3.03 | 1,972 |
| 2019-05-06 | $2.90 | $2.93 | 17,502 |
| 2019-05-03 | $2.90 | $2.93 | 30,244 |
| 2019-05-02 | $2.90 | $2.93 | 26,490 |
| 2019-05-01 | $2.80 | $2.82 | 2,080 |
| 2019-04-30 | $2.80 | $2.82 | 4,312 |
| 2019-04-29 | $3.00 | $3.03 | 8,945 |
| 2019-04-26 | $3.00 | $3.00 | 1,439 |
| 2019-04-25 | $2.90 | $2.90 | 1,745 |
| 2019-04-24 | $2.95 | $2.95 | 4,404 |
| 2019-04-23 | $3.00 | $3.00 | 4,495 |
| 2019-04-22 | $2.60 | $2.60 | 2,431 |
| 2019-04-18 | $2.70 | $2.70 | 4,133 |
| 2019-04-17 | $2.71 | $2.70 | 2,395 |
| 2019-04-16 | $2.50 | $2.50 | 2,066 |
| 2019-04-15 | $2.60 | $2.60 | 1,950 |
| 2019-04-12 | $2.69 | $2.69 | 1,076 |
| 2019-04-11 | $2.70 | $2.70 | 7,369 |
| 2019-04-10 | $2.59 | $2.59 | 9,500 |
| 2019-04-09 | $2.50 | $2.50 | 1,975 |
| 2019-04-08 | $2.60 | $2.60 | 1,064 |
| 2019-04-05 | $2.50 | $2.50 | 1,981 |
| 2019-04-04 | $2.40 | $2.40 | 1,240 |
| 2019-04-03 | $2.60 | $2.60 | 3,963 |
| 2019-04-02 | $2.60 | $2.60 | 6,793 |
| 2019-04-01 | $2.50 | $2.50 | 4,925 |
| 2019-03-29 | $2.59 | $2.59 | 3,337 |
| 2019-03-28 | $2.30 | $2.30 | 24,326 |
| 2019-03-27 | $2.40 | $2.40 | 21,247 |
| 2019-03-26 | $2.50 | $2.50 | 11,143 |
| 2019-03-25 | $2.60 | $2.60 | 23,871 |
| 2019-03-22 | $2.50 | $2.50 | 29,791 |
| 2019-03-21 | $2.50 | $2.50 | 41,177 |
| 2019-03-20 | $3.30 | $3.30 | 48,993 |
| 2019-03-19 | $30.00 | $30.00 | 3,950 |
| 2019-03-18 | $2.10 | $2.10 | 17,885 |
| 2019-03-15 | $2.40 | $2.40 | 712 |
| 2019-03-14 | $2.40 | $2.40 | 4,312 |
| 2019-03-13 | $2.65 | $2.65 | 14,173 |
| 2019-03-12 | $2.55 | $2.55 | 3,004 |
| 2019-03-11 | $9.00 | $9.00 | 0 |
| 2019-03-08 | $9.00 | $9.00 | 1,636 |
| 2019-03-07 | $10.00 | $10.00 | 424 |
| 2019-03-06 | $2.40 | $2.40 | 0 |
| 2019-03-05 | $2.40 | $2.40 | 0 |
| 2019-03-04 | $2.40 | $2.40 | 3,490 |
| 2019-03-01 | $2.60 | $2.60 | 10,000 |
| 2019-02-28 | $1.90 | $1.90 | 0 |
| 2019-02-27 | $1.90 | $1.90 | 0 |
| 2019-02-26 | $1.90 | $1.90 | 0 |
| 2019-02-25 | $1.90 | $1.90 | 0 |
| 2019-02-22 | $1.90 | $1.90 | 0 |
| 2019-02-21 | $1.90 | $1.90 | 0 |
| 2019-02-20 | $1.90 | $1.90 | 0 |
| 2019-02-19 | $1.90 | $1.90 | 0 |
| 2019-02-15 | $1.90 | $1.90 | 0 |
| 2019-02-14 | $1.90 | $1.90 | 0 |
| 2019-02-13 | $1.90 | $1.90 | 0 |
| 2019-02-12 | $1.90 | $1.90 | 0 |
| 2019-02-11 | $1.90 | $1.90 | 0 |
| 2019-02-08 | $1.90 | $1.90 | 0 |
| 2019-02-07 | $1.90 | $1.90 | 0 |
| 2019-02-06 | $1.90 | $1.90 | 0 |
| 2019-02-05 | $1.90 | $1.90 | 0 |
| 2019-02-04 | $1.90 | $1.90 | 0 |
| 2019-02-01 | $1.90 | $1.90 | 1,485 |
| 2019-01-31 | $1.80 | $1.80 | 0 |
| 2019-01-30 | $1.80 | $1.80 | 0 |
| 2019-01-29 | $1.80 | $1.80 | 0 |
| 2019-01-28 | $1.80 | $1.80 | 0 |
| 2019-01-25 | $1.80 | $1.80 | 0 |
| 2019-01-24 | $1.80 | $1.80 | 0 |
| 2019-01-23 | $1.80 | $1.80 | 0 |
| 2019-01-22 | $1.80 | $1.80 | 0 |
| 2019-01-18 | $1.80 | $1.80 | 0 |
| 2019-01-17 | $1.80 | $1.80 | 0 |
| 2019-01-16 | $1.80 | $1.80 | 0 |
| 2019-01-15 | $1.80 | $1.80 | 0 |
| 2019-01-14 | $1.80 | $1.80 | 0 |
| 2019-01-11 | $1.80 | $1.80 | 0 |
| 2019-01-10 | $1.80 | $1.80 | 0 |
| 2019-01-09 | $1.80 | $1.80 | 0 |
| 2019-01-08 | $1.80 | $1.80 | 0 |
| 2019-01-07 | $1.80 | $1.80 | 0 |
| 2019-01-04 | $1.80 | $1.80 | 0 |
| 2019-01-03 | $1.80 | $1.80 | 0 |
| 2019-01-02 | $1.80 | $1.80 | 0 |