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
- 2009-09-10 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 | $3.17 | $4.76 | 0 |
| 2019-12-30 | $3.17 | $4.76 | 0 |
| 2019-12-27 | $3.17 | $4.76 | 0 |
| 2019-12-26 | $3.17 | $4.76 | 0 |
| 2019-12-24 | $3.17 | $4.76 | 0 |
| 2019-12-23 | $3.17 | $4.76 | 0 |
| 2019-12-20 | $3.17 | $4.76 | 350 |
| 2019-12-19 | $3.18 | $4.78 | 148,797 |
| 2019-12-18 | $3.14 | $4.71 | 10,450 |
| 2019-12-17 | $3.07 | $4.61 | 0 |
| 2019-12-16 | $3.07 | $4.61 | 0 |
| 2019-12-13 | $3.07 | $4.61 | 0 |
| 2019-12-12 | $3.07 | $4.61 | 681 |
| 2019-12-11 | $3.01 | $4.52 | 0 |
| 2019-12-10 | $3.01 | $4.52 | 0 |
| 2019-12-09 | $3.01 | $4.52 | 0 |
| 2019-12-06 | $3.01 | $4.52 | 0 |
| 2019-12-05 | $3.01 | $4.52 | 0 |
| 2019-12-04 | $3.01 | $4.52 | 0 |
| 2019-12-03 | $3.01 | $4.52 | 0 |
| 2019-12-02 | $3.01 | $4.52 | 0 |
| 2019-11-29 | $3.01 | $4.52 | 0 |
| 2019-11-27 | $3.01 | $4.52 | 57,323 |
| 2019-11-26 | $2.80 | $4.21 | 0 |
| 2019-11-25 | $2.80 | $4.21 | 0 |
| 2019-11-22 | $2.80 | $4.21 | 0 |
| 2019-11-21 | $2.80 | $4.21 | 0 |
| 2019-11-20 | $2.80 | $4.21 | 0 |
| 2019-11-19 | $2.80 | $4.21 | 0 |
| 2019-11-18 | $2.80 | $4.21 | 0 |
| 2019-11-15 | $2.80 | $4.21 | 541 |
| 2019-11-14 | $2.93 | $4.40 | 0 |
| 2019-11-13 | $2.93 | $4.40 | 0 |
| 2019-11-12 | $2.93 | $4.40 | 60,370 |
| 2019-11-11 | $2.95 | $4.44 | 0 |
| 2019-11-08 | $2.95 | $4.44 | 0 |
| 2019-11-07 | $2.95 | $4.44 | 0 |
| 2019-11-06 | $2.95 | $4.44 | 0 |
| 2019-11-05 | $2.95 | $4.44 | 0 |
| 2019-11-04 | $2.95 | $4.44 | 0 |
| 2019-11-01 | $2.95 | $4.44 | 1,479 |
| 2019-10-31 | $2.82 | $4.24 | 0 |
| 2019-10-30 | $2.82 | $4.24 | 3,329 |
| 2019-10-29 | $2.75 | $4.13 | 0 |
| 2019-10-28 | $2.75 | $4.13 | 0 |
| 2019-10-25 | $2.75 | $4.13 | 500 |
| 2019-10-24 | $2.82 | $4.24 | 0 |
| 2019-10-23 | $2.82 | $4.24 | 0 |
| 2019-10-22 | $2.82 | $4.24 | 0 |
| 2019-10-21 | $2.82 | $4.24 | 0 |
| 2019-10-18 | $2.82 | $4.24 | 0 |
| 2019-10-17 | $2.82 | $4.24 | 0 |
| 2019-10-16 | $2.82 | $4.24 | 0 |
| 2019-10-15 | $2.82 | $4.24 | 0 |
| 2019-10-14 | $2.82 | $4.24 | 0 |
| 2019-10-11 | $2.82 | $4.24 | 1,000 |
| 2019-10-10 | $2.51 | $3.77 | 0 |
| 2019-10-09 | $2.51 | $3.77 | 0 |
| 2019-10-08 | $2.51 | $3.77 | 0 |
| 2019-10-07 | $2.51 | $3.77 | 0 |
| 2019-10-04 | $2.51 | $3.77 | 0 |
| 2019-10-03 | $2.51 | $3.77 | 0 |
| 2019-10-02 | $2.51 | $3.77 | 159,907 |
| 2019-10-01 | $2.60 | $3.90 | 1,900 |
| 2019-09-30 | $2.64 | $3.96 | 0 |
| 2019-09-27 | $2.64 | $3.96 | 0 |
| 2019-09-26 | $2.64 | $3.96 | 0 |
| 2019-09-25 | $2.64 | $3.96 | 0 |
| 2019-09-24 | $2.64 | $3.96 | 0 |
| 2019-09-23 | $2.64 | $3.96 | 0 |
| 2019-09-20 | $2.64 | $3.96 | 0 |
| 2019-09-19 | $2.64 | $3.96 | 9,528 |
| 2019-09-18 | $2.45 | $3.68 | 0 |
| 2019-09-17 | $2.45 | $3.68 | 0 |
| 2019-09-16 | $2.45 | $3.68 | 0 |
| 2019-09-13 | $2.45 | $3.68 | 0 |
| 2019-09-12 | $2.45 | $3.68 | 19,289 |
| 2019-09-11 | $2.23 | $3.35 | 0 |
| 2019-09-10 | $2.23 | $3.35 | 0 |
| 2019-09-09 | $2.23 | $3.35 | 0 |
| 2019-09-06 | $2.23 | $3.35 | 0 |
| 2019-09-05 | $2.23 | $3.35 | 0 |
| 2019-09-04 | $2.23 | $3.35 | 0 |
| 2019-09-03 | $2.23 | $3.35 | 0 |
| 2019-08-30 | $2.23 | $3.35 | 0 |
| 2019-08-29 | $2.23 | $3.35 | 0 |
| 2019-08-28 | $2.23 | $3.35 | 0 |
| 2019-08-27 | $2.23 | $3.35 | 304 |
| 2019-08-26 | $2.32 | $3.48 | 0 |
| 2019-08-23 | $2.32 | $3.48 | 28,282 |
| 2019-08-22 | $2.27 | $3.41 | 0 |
| 2019-08-21 | $2.27 | $3.41 | 0 |
| 2019-08-20 | $2.27 | $3.41 | 10,000 |
| 2019-08-19 | $2.27 | $3.41 | 0 |
| 2019-08-16 | $2.27 | $3.41 | 0 |
| 2019-08-15 | $2.27 | $3.41 | 0 |
| 2019-08-14 | $2.27 | $3.41 | 73,680 |
| 2019-08-13 | $2.52 | $3.79 | 0 |
| 2019-08-12 | $2.52 | $3.79 | 0 |
| 2019-08-09 | $2.52 | $3.79 | 0 |
| 2019-08-08 | $2.52 | $3.79 | 22,652 |
| 2019-08-07 | $2.45 | $3.68 | 0 |
| 2019-08-06 | $2.45 | $3.68 | 13,231 |
| 2019-08-05 | $2.74 | $4.12 | 0 |
| 2019-08-02 | $2.74 | $4.12 | 0 |
| 2019-08-01 | $2.74 | $4.12 | 0 |
| 2019-07-31 | $2.74 | $4.12 | 0 |
| 2019-07-30 | $2.74 | $4.12 | 0 |
| 2019-07-29 | $2.74 | $4.12 | 0 |
| 2019-07-26 | $2.74 | $4.12 | 0 |
| 2019-07-25 | $2.74 | $4.12 | 0 |
| 2019-07-24 | $2.74 | $4.12 | 0 |
| 2019-07-23 | $2.74 | $4.12 | 3,565 |
| 2019-07-22 | $2.90 | $4.36 | 0 |
| 2019-07-19 | $2.90 | $4.36 | 0 |
| 2019-07-18 | $2.90 | $4.36 | 0 |
| 2019-07-17 | $2.90 | $4.36 | 0 |
| 2019-07-16 | $2.90 | $4.36 | 0 |
| 2019-07-15 | $2.90 | $4.36 | 350 |
| 2019-07-12 | $2.91 | $4.37 | 0 |
| 2019-07-11 | $2.91 | $4.37 | 0 |
| 2019-07-10 | $2.91 | $4.37 | 0 |
| 2019-07-09 | $2.91 | $4.37 | 100 |
| 2019-07-08 | $2.82 | $4.23 | 0 |
| 2019-07-05 | $2.82 | $4.23 | 0 |
| 2019-07-03 | $2.82 | $4.23 | 2,565 |
| 2019-07-02 | $2.85 | $4.28 | 0 |
| 2019-07-01 | $2.85 | $4.28 | 10,855 |
| 2019-06-28 | $2.80 | $4.21 | 0 |
| 2019-06-27 | $2.80 | $4.21 | 790 |
| 2019-06-26 | $2.93 | $4.40 | 0 |
| 2019-06-25 | $2.93 | $4.40 | 0 |
| 2019-06-24 | $2.93 | $4.40 | 0 |
| 2019-06-21 | $2.93 | $4.40 | 0 |
| 2019-06-20 | $2.93 | $4.40 | 0 |
| 2019-06-19 | $2.93 | $4.40 | 0 |
| 2019-06-18 | $2.93 | $4.40 | 0 |
| 2019-06-17 | $2.93 | $4.40 | 0 |
| 2019-06-14 | $2.93 | $4.40 | 0 |
| 2019-06-13 | $2.93 | $4.40 | 0 |
| 2019-06-12 | $2.93 | $4.40 | 9,528 |
| 2019-06-11 | $3.09 | $4.64 | 0 |
| 2019-06-10 | $3.09 | $4.64 | 0 |
| 2019-06-07 | $3.09 | $4.64 | 0 |
| 2019-06-06 | $3.09 | $4.64 | 0 |
| 2019-06-05 | $3.09 | $4.64 | 0 |
| 2019-06-04 | $3.09 | $4.64 | 0 |
| 2019-06-03 | $3.09 | $4.64 | 0 |
| 2019-05-31 | $3.09 | $4.64 | 159,907 |
| 2019-05-30 | $3.32 | $4.98 | 0 |
| 2019-05-29 | $3.32 | $4.98 | 0 |
| 2019-05-28 | $3.32 | $4.98 | 0 |
| 2019-05-24 | $3.32 | $4.98 | 0 |
| 2019-05-23 | $3.32 | $4.98 | 0 |
| 2019-05-22 | $3.32 | $4.98 | 0 |
| 2019-05-21 | $3.32 | $4.98 | 0 |
| 2019-05-20 | $3.32 | $4.98 | 0 |
| 2019-05-17 | $3.32 | $4.98 | 0 |
| 2019-05-16 | $3.32 | $4.98 | 0 |
| 2019-05-15 | $3.32 | $4.98 | 0 |
| 2019-05-14 | $3.32 | $4.98 | 0 |
| 2019-05-13 | $3.32 | $4.98 | 0 |
| 2019-05-10 | $3.32 | $4.98 | 0 |
| 2019-05-09 | $3.32 | $4.98 | 0 |
| 2019-05-08 | $3.32 | $4.98 | 0 |
| 2019-05-07 | $3.32 | $4.98 | 0 |
| 2019-05-06 | $3.32 | $4.98 | 0 |
| 2019-05-03 | $3.32 | $4.98 | 0 |
| 2019-05-02 | $3.32 | $4.98 | 0 |
| 2019-05-01 | $3.32 | $4.98 | 0 |
| 2019-04-30 | $3.32 | $4.98 | 0 |
| 2019-04-29 | $3.32 | $4.98 | 0 |
| 2019-04-26 | $3.32 | $4.98 | 0 |
| 2019-04-25 | $3.32 | $4.98 | 0 |
| 2019-04-24 | $3.32 | $4.98 | 0 |
| 2019-04-23 | $3.32 | $4.98 | 0 |
| 2019-04-22 | $3.32 | $4.98 | 0 |
| 2019-04-18 | $3.32 | $4.98 | 0 |
| 2019-04-17 | $3.32 | $4.98 | 0 |
| 2019-04-16 | $3.32 | $4.98 | 0 |
| 2019-04-15 | $3.32 | $4.98 | 0 |
| 2019-04-12 | $3.32 | $4.98 | 0 |
| 2019-04-11 | $3.32 | $4.98 | 0 |
| 2019-04-10 | $3.32 | $4.83 | 0 |
| 2019-04-09 | $3.32 | $4.83 | 0 |
| 2019-04-08 | $3.32 | $4.83 | 0 |
| 2019-04-05 | $3.32 | $4.83 | 0 |
| 2019-04-04 | $3.32 | $4.83 | 0 |
| 2019-04-03 | $3.32 | $4.83 | 0 |
| 2019-04-02 | $3.32 | $4.83 | 0 |
| 2019-04-01 | $3.32 | $4.83 | 0 |
| 2019-03-29 | $3.32 | $4.83 | 0 |
| 2019-03-28 | $3.32 | $4.83 | 0 |
| 2019-03-27 | $3.32 | $4.83 | 0 |
| 2019-03-26 | $3.32 | $4.83 | 0 |
| 2019-03-25 | $3.32 | $4.83 | 0 |
| 2019-03-22 | $3.32 | $4.83 | 0 |
| 2019-03-21 | $3.32 | $4.83 | 0 |
| 2019-03-20 | $3.32 | $4.83 | 14,947 |
| 2019-03-19 | $3.34 | $4.87 | 0 |
| 2019-03-18 | $3.34 | $4.87 | 0 |
| 2019-03-15 | $3.34 | $4.87 | 0 |
| 2019-03-14 | $3.34 | $4.87 | 0 |
| 2019-03-13 | $3.34 | $4.87 | 38,949 |
| 2019-03-12 | $3.35 | $4.89 | 0 |
| 2019-03-11 | $3.35 | $4.89 | 0 |
| 2019-03-08 | $3.35 | $4.89 | 0 |
| 2019-03-07 | $3.35 | $4.89 | 172,976 |
| 2019-03-06 | $3.50 | $5.10 | 0 |
| 2019-03-05 | $3.50 | $5.10 | 0 |
| 2019-03-04 | $3.50 | $5.10 | 0 |
| 2019-03-01 | $3.50 | $5.10 | 0 |
| 2019-02-28 | $3.50 | $5.10 | 815 |
| 2019-02-27 | $3.40 | $4.95 | 0 |
| 2019-02-26 | $3.40 | $4.95 | 0 |
| 2019-02-25 | $3.40 | $4.95 | 0 |
| 2019-02-22 | $3.40 | $4.95 | 65,535 |
| 2019-02-21 | $3.41 | $4.97 | 241,982 |
| 2019-02-20 | $3.45 | $5.03 | 0 |
| 2019-02-19 | $3.45 | $5.03 | 8,245 |
| 2019-02-15 | $3.27 | $4.76 | 0 |
| 2019-02-14 | $3.27 | $4.76 | 0 |
| 2019-02-13 | $3.27 | $4.76 | 0 |
| 2019-02-12 | $3.27 | $4.76 | 0 |
| 2019-02-11 | $3.27 | $4.76 | 0 |
| 2019-02-08 | $3.27 | $4.76 | 0 |
| 2019-02-07 | $3.27 | $4.76 | 0 |
| 2019-02-06 | $3.27 | $4.76 | 0 |
| 2019-02-05 | $3.27 | $4.76 | 2,150 |
| 2019-02-04 | $3.37 | $4.91 | 2,150 |
| 2019-02-01 | $3.83 | $5.58 | 0 |
| 2019-01-31 | $3.83 | $5.58 | 0 |
| 2019-01-30 | $3.83 | $5.58 | 240 |
| 2019-01-29 | $3.79 | $5.52 | 10,365 |
| 2019-01-28 | $3.76 | $5.48 | 0 |
| 2019-01-25 | $3.76 | $5.48 | 0 |
| 2019-01-24 | $3.76 | $5.48 | 0 |
| 2019-01-23 | $3.76 | $5.48 | 0 |
| 2019-01-22 | $3.76 | $5.48 | 0 |
| 2019-01-18 | $3.76 | $5.48 | 540 |
| 2019-01-17 | $3.84 | $5.59 | 0 |
| 2019-01-16 | $3.84 | $5.59 | 8,226 |
| 2019-01-15 | $3.74 | $5.45 | 1,435 |
| 2019-01-14 | $3.73 | $5.43 | 0 |
| 2019-01-11 | $3.73 | $5.43 | 0 |
| 2019-01-10 | $3.73 | $5.43 | 0 |
| 2019-01-09 | $3.73 | $5.43 | 0 |
| 2019-01-08 | $3.73 | $5.43 | 0 |
| 2019-01-07 | $3.73 | $5.43 | 13,200 |
| 2019-01-04 | $3.58 | $5.22 | 0 |
| 2019-01-03 | $3.58 | $5.22 | 370 |
| 2019-01-02 | $3.57 | $5.20 | 200 |