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
- 2014-01-28 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 | $3.31 | $3.31 | 38,400 |
| 2019-12-30 | $3.29 | $3.29 | 58,800 |
| 2019-12-27 | $3.24 | $3.24 | 24,100 |
| 2019-12-26 | $3.15 | $3.15 | 14,900 |
| 2019-12-24 | $3.16 | $3.16 | 19,400 |
| 2019-12-23 | $3.20 | $3.20 | 108,200 |
| 2019-12-20 | $3.20 | $3.20 | 28,500 |
| 2019-12-19 | $3.19 | $3.19 | 35,100 |
| 2019-12-18 | $3.18 | $3.18 | 9,900 |
| 2019-12-17 | $3.23 | $3.23 | 106,200 |
| 2019-12-16 | $3.15 | $3.15 | 91,100 |
| 2019-12-13 | $3.33 | $3.33 | 7,200 |
| 2019-12-12 | $3.39 | $3.39 | 24,000 |
| 2019-12-11 | $3.39 | $3.39 | 98,100 |
| 2019-12-10 | $3.34 | $3.34 | 8,400 |
| 2019-12-09 | $3.32 | $3.32 | 68,000 |
| 2019-12-06 | $3.36 | $3.36 | 46,700 |
| 2019-12-05 | $3.35 | $3.35 | 24,900 |
| 2019-12-04 | $3.34 | $3.34 | 8,700 |
| 2019-12-03 | $3.30 | $3.30 | 22,400 |
| 2019-12-02 | $3.33 | $3.33 | 83,400 |
| 2019-11-29 | $3.32 | $3.32 | 30,400 |
| 2019-11-27 | $3.41 | $3.41 | 66,600 |
| 2019-11-26 | $3.40 | $3.40 | 46,800 |
| 2019-11-25 | $3.39 | $3.39 | 33,200 |
| 2019-11-22 | $3.33 | $3.33 | 245,500 |
| 2019-11-21 | $3.22 | $3.22 | 135,000 |
| 2019-11-20 | $3.16 | $3.16 | 72,300 |
| 2019-11-19 | $3.04 | $3.04 | 33,000 |
| 2019-11-18 | $3.10 | $3.10 | 34,800 |
| 2019-11-15 | $3.15 | $3.15 | 65,400 |
| 2019-11-14 | $3.14 | $3.14 | 40,800 |
| 2019-11-13 | $3.29 | $3.29 | 38,300 |
| 2019-11-12 | $3.45 | $3.45 | 39,400 |
| 2019-11-11 | $3.31 | $3.31 | 62,500 |
| 2019-11-08 | $3.15 | $3.15 | 311,500 |
| 2019-11-07 | $4.60 | $4.60 | 13,100 |
| 2019-11-06 | $4.61 | $4.61 | 21,100 |
| 2019-11-05 | $4.61 | $4.61 | 45,200 |
| 2019-11-04 | $4.62 | $4.62 | 63,700 |
| 2019-11-01 | $4.60 | $4.60 | 19,400 |
| 2019-10-31 | $4.55 | $4.55 | 2,300 |
| 2019-10-30 | $4.45 | $4.45 | 4,900 |
| 2019-10-29 | $4.50 | $4.50 | 7,400 |
| 2019-10-28 | $4.54 | $4.54 | 8,900 |
| 2019-10-25 | $4.51 | $4.51 | 4,900 |
| 2019-10-24 | $4.52 | $4.52 | 13,700 |
| 2019-10-23 | $4.44 | $4.44 | 23,700 |
| 2019-10-22 | $4.52 | $4.52 | 57,200 |
| 2019-10-21 | $4.47 | $4.47 | 3,900 |
| 2019-10-18 | $4.48 | $4.48 | 34,100 |
| 2019-10-17 | $4.47 | $4.47 | 77,100 |
| 2019-10-16 | $4.50 | $4.50 | 23,500 |
| 2019-10-15 | $4.57 | $4.57 | 32,700 |
| 2019-10-14 | $4.61 | $4.61 | 12,900 |
| 2019-10-11 | $4.51 | $4.51 | 6,200 |
| 2019-10-10 | $4.42 | $4.42 | 127,100 |
| 2019-10-09 | $4.28 | $4.28 | 0 |
| 2019-10-08 | $4.28 | $4.28 | 16,700 |
| 2019-10-07 | $4.38 | $4.38 | 2,600 |
| 2019-10-04 | $4.36 | $4.36 | 4,200 |
| 2019-10-03 | $4.30 | $4.30 | 12,400 |
| 2019-10-02 | $4.30 | $4.30 | 4,500 |
| 2019-10-01 | $4.40 | $4.40 | 6,000 |
| 2019-09-30 | $4.52 | $4.52 | 500 |
| 2019-09-27 | $4.41 | $4.41 | 1,100 |
| 2019-09-26 | $4.38 | $4.38 | 16,000 |
| 2019-09-25 | $4.41 | $4.41 | 1,100 |
| 2019-09-24 | $4.55 | $4.55 | 0 |
| 2019-09-23 | $4.55 | $4.55 | 3,300 |
| 2019-09-20 | $4.56 | $4.56 | 100 |
| 2019-09-19 | $4.56 | $4.56 | 1,200 |
| 2019-09-18 | $4.54 | $4.54 | 6,600 |
| 2019-09-17 | $4.63 | $4.63 | 100 |
| 2019-09-16 | $4.63 | $4.63 | 800 |
| 2019-09-13 | $4.62 | $4.62 | 11,100 |
| 2019-09-12 | $4.64 | $4.64 | 12,000 |
| 2019-09-11 | $4.72 | $4.72 | 2,000 |
| 2019-09-10 | $4.64 | $4.64 | 5,000 |
| 2019-09-09 | $4.66 | $4.66 | 8,500 |
| 2019-09-06 | $4.53 | $4.53 | 26,500 |
| 2019-09-05 | $4.52 | $4.52 | 29,100 |
| 2019-09-04 | $4.45 | $4.45 | 58,600 |
| 2019-09-03 | $5.15 | $5.15 | 100 |
| 2019-08-30 | $5.16 | $5.16 | 14,000 |
| 2019-08-29 | $5.06 | $5.06 | 0 |
| 2019-08-28 | $5.06 | $5.06 | 6,700 |
| 2019-08-27 | $4.95 | $4.95 | 4,100 |
| 2019-08-26 | $4.98 | $4.98 | 5,400 |
| 2019-08-23 | $5.12 | $5.12 | 0 |
| 2019-08-22 | $5.12 | $5.12 | 2,500 |
| 2019-08-21 | $5.10 | $5.10 | 8,400 |
| 2019-08-20 | $5.07 | $5.07 | 0 |
| 2019-08-19 | $5.07 | $5.07 | 4,400 |
| 2019-08-16 | $4.99 | $4.99 | 15,400 |
| 2019-08-15 | $4.90 | $4.90 | 41,700 |
| 2019-08-14 | $5.01 | $5.01 | 47,900 |
| 2019-08-13 | $5.12 | $5.12 | 15,100 |
| 2019-08-12 | $5.11 | $5.11 | 4,500 |
| 2019-08-09 | $5.14 | $5.14 | 18,000 |
| 2019-08-08 | $5.16 | $5.16 | 26,800 |
| 2019-08-07 | $5.11 | $5.11 | 15,200 |
| 2019-08-06 | $5.23 | $5.23 | 18,200 |
| 2019-08-05 | $5.30 | $5.30 | 16,000 |
| 2019-08-02 | $5.30 | $5.30 | 7,200 |
| 2019-08-01 | $5.20 | $5.20 | 46,900 |
| 2019-07-31 | $5.24 | $5.24 | 6,100 |
| 2019-07-30 | $5.46 | $5.46 | 4,000 |
| 2019-07-29 | $5.48 | $5.48 | 1,700 |
| 2019-07-26 | $5.49 | $5.49 | 700 |
| 2019-07-25 | $5.63 | $5.63 | 1,000 |
| 2019-07-24 | $5.44 | $5.44 | 21,400 |
| 2019-07-23 | $5.55 | $5.55 | 1,100 |
| 2019-07-22 | $5.52 | $5.52 | 1,000 |
| 2019-07-19 | $5.60 | $5.60 | 0 |
| 2019-07-18 | $5.60 | $5.60 | 900 |
| 2019-07-17 | $5.50 | $5.50 | 20,000 |
| 2019-07-16 | $5.62 | $5.62 | 4,500 |
| 2019-07-15 | $5.76 | $5.76 | 0 |
| 2019-07-12 | $5.76 | $5.76 | 2,400 |
| 2019-07-11 | $5.95 | $5.95 | 0 |
| 2019-07-10 | $5.95 | $5.95 | 100 |
| 2019-07-09 | $5.95 | $5.95 | 900 |
| 2019-07-08 | $6.04 | $6.04 | 200 |
| 2019-07-05 | $5.78 | $5.78 | 0 |
| 2019-07-03 | $5.78 | $5.78 | 1,800 |
| 2019-07-02 | $5.98 | $5.98 | 7,100 |
| 2019-07-01 | $5.05 | $5.05 | 23,700 |
| 2019-06-28 | $5.68 | $5.68 | 15,600 |
| 2019-06-27 | $5.60 | $5.60 | 76,800 |
| 2019-06-26 | $5.63 | $5.63 | 44,300 |
| 2019-06-25 | $5.66 | $5.66 | 6,300 |
| 2019-06-24 | $5.83 | $5.83 | 300 |
| 2019-06-21 | $5.96 | $5.96 | 0 |
| 2019-06-20 | $5.96 | $5.96 | 18,300 |
| 2019-06-19 | $6.13 | $6.13 | 51,000 |
| 2019-06-18 | $6.18 | $6.18 | 800 |
| 2019-06-17 | $6.15 | $6.15 | 0 |
| 2019-06-14 | $6.15 | $6.15 | 100 |
| 2019-06-13 | $6.18 | $6.18 | 200 |
| 2019-06-12 | $5.90 | $5.90 | 10,900 |
| 2019-06-11 | $5.93 | $5.93 | 200 |
| 2019-06-10 | $5.92 | $5.92 | 3,400 |
| 2019-06-07 | $5.77 | $5.77 | 2,900 |
| 2019-06-06 | $5.65 | $5.65 | 2,000 |
| 2019-06-05 | $5.69 | $5.69 | 5,200 |
| 2019-06-04 | $5.67 | $5.67 | 0 |
| 2019-06-03 | $5.67 | $5.67 | 2,600 |
| 2019-05-31 | $5.68 | $5.68 | 0 |
| 2019-05-30 | $5.68 | $5.68 | 200 |
| 2019-05-29 | $5.40 | $5.40 | 1,000 |
| 2019-05-28 | $5.46 | $5.46 | 11,700 |
| 2019-05-24 | $5.57 | $5.57 | 3,000 |
| 2019-05-23 | $5.55 | $5.55 | 4,900 |
| 2019-05-22 | $5.69 | $5.69 | 16,000 |
| 2019-05-21 | $5.72 | $5.72 | 10,300 |
| 2019-05-20 | $5.50 | $5.50 | 100 |
| 2019-05-17 | $5.70 | $5.70 | 2,300 |
| 2019-05-16 | $5.76 | $5.76 | 9,500 |
| 2019-05-15 | $5.79 | $5.79 | 4,100 |
| 2019-05-14 | $5.80 | $5.80 | 18,400 |
| 2019-05-13 | $5.91 | $5.91 | 22,700 |
| 2019-05-10 | $6.17 | $6.17 | 21,300 |
| 2019-05-09 | $6.11 | $6.11 | 16,400 |
| 2019-05-08 | $6.50 | $6.50 | 10,200 |
| 2019-05-07 | $6.61 | $6.61 | 400 |
| 2019-05-06 | $6.61 | $6.61 | 1,100 |
| 2019-05-03 | $6.60 | $6.60 | 15,600 |
| 2019-05-02 | $6.67 | $6.67 | 31,100 |
| 2019-05-01 | $6.89 | $6.89 | 1,200 |
| 2019-04-30 | $6.89 | $6.89 | 10,700 |
| 2019-04-29 | $6.88 | $6.88 | 2,300 |
| 2019-04-26 | $6.75 | $6.75 | 900 |
| 2019-04-25 | $6.83 | $6.83 | 2,000 |
| 2019-04-24 | $6.85 | $6.85 | 4,600 |
| 2019-04-23 | $6.60 | $6.60 | 1,000 |
| 2019-04-22 | $6.72 | $6.72 | 3,300 |
| 2019-04-18 | $6.71 | $6.71 | 13,600 |
| 2019-04-17 | $6.74 | $6.74 | 51,500 |
| 2019-04-16 | $6.70 | $6.70 | 27,200 |
| 2019-04-15 | $6.73 | $6.73 | 28,400 |
| 2019-04-12 | $6.77 | $6.77 | 21,300 |
| 2019-04-11 | $6.62 | $6.62 | 2,000 |
| 2019-04-10 | $6.69 | $6.69 | 17,200 |
| 2019-04-09 | $6.81 | $6.81 | 21,900 |
| 2019-04-08 | $6.75 | $6.75 | 1,600 |
| 2019-04-05 | $6.68 | $6.68 | 40,500 |
| 2019-04-04 | $6.50 | $6.50 | 1,000 |
| 2019-04-03 | $6.49 | $6.49 | 3,700 |
| 2019-04-02 | $6.36 | $6.36 | 100 |
| 2019-04-01 | $6.36 | $6.36 | 6,900 |
| 2019-03-29 | $6.37 | $6.37 | 3,500 |
| 2019-03-28 | $6.31 | $6.31 | 10,700 |
| 2019-03-27 | $6.48 | $6.48 | 8,500 |
| 2019-03-26 | $6.32 | $6.32 | 8,400 |
| 2019-03-25 | $6.01 | $6.01 | 2,900 |
| 2019-03-22 | $5.97 | $5.97 | 18,000 |
| 2019-03-21 | $5.76 | $5.76 | 32,000 |
| 2019-03-20 | $5.33 | $5.33 | 13,300 |
| 2019-03-19 | $5.32 | $5.32 | 19,000 |
| 2019-03-18 | $5.42 | $5.42 | 2,100 |
| 2019-03-15 | $5.37 | $5.37 | 5,600 |
| 2019-03-14 | $5.41 | $5.41 | 8,600 |
| 2019-03-13 | $5.46 | $5.46 | 1,100 |
| 2019-03-12 | $5.36 | $5.36 | 8,200 |
| 2019-03-11 | $5.40 | $5.40 | 1,300 |
| 2019-03-08 | $5.37 | $5.37 | 0 |
| 2019-03-07 | $5.37 | $5.37 | 4,800 |
| 2019-03-06 | $5.39 | $5.39 | 20,400 |
| 2019-03-05 | $5.68 | $5.68 | 1,400 |
| 2019-03-04 | $5.65 | $5.65 | 2,100 |
| 2019-03-01 | $5.74 | $5.74 | 0 |
| 2019-02-28 | $5.74 | $5.74 | 4,700 |
| 2019-02-27 | $5.87 | $5.87 | 6,600 |
| 2019-02-26 | $5.87 | $5.87 | 2,000 |
| 2019-02-25 | $5.79 | $5.79 | 10,700 |
| 2019-02-22 | $5.59 | $5.59 | 0 |
| 2019-02-21 | $5.59 | $5.59 | 3,000 |
| 2019-02-20 | $5.61 | $5.61 | 2,700 |
| 2019-02-19 | $5.51 | $5.51 | 6,300 |
| 2019-02-15 | $5.47 | $5.47 | 1,000 |
| 2019-02-14 | $5.59 | $5.59 | 3,100 |
| 2019-02-13 | $5.63 | $5.63 | 0 |
| 2019-02-12 | $5.63 | $5.63 | 7,500 |
| 2019-02-11 | $5.53 | $5.53 | 3,400 |
| 2019-02-08 | $5.49 | $5.49 | 0 |
| 2019-02-07 | $5.49 | $5.49 | 11,000 |
| 2019-02-06 | $5.55 | $5.55 | 5,000 |
| 2019-02-05 | $5.44 | $5.44 | 3,200 |
| 2019-02-04 | $5.37 | $5.37 | 11,100 |
| 2019-02-01 | $5.37 | $5.37 | 8,900 |
| 2019-01-31 | $5.25 | $5.25 | 0 |
| 2019-01-30 | $5.25 | $5.25 | 300 |
| 2019-01-29 | $5.10 | $5.10 | 500 |
| 2019-01-28 | $5.04 | $5.04 | 6,200 |
| 2019-01-25 | $4.95 | $4.95 | 105,500 |
| 2019-01-24 | $4.65 | $4.65 | 1,000 |
| 2019-01-23 | $4.65 | $4.65 | 1,500 |
| 2019-01-22 | $4.71 | $4.71 | 9,200 |
| 2019-01-18 | $4.87 | $4.87 | 7,700 |
| 2019-01-17 | $4.91 | $4.91 | 13,100 |
| 2019-01-16 | $4.85 | $4.85 | 47,900 |
| 2019-01-15 | $4.51 | $4.51 | 94,000 |
| 2019-01-14 | $4.50 | $4.50 | 10,000 |
| 2019-01-11 | $4.48 | $4.48 | 6,000 |
| 2019-01-10 | $4.50 | $4.50 | 10,200 |
| 2019-01-09 | $4.42 | $4.42 | 0 |
| 2019-01-08 | $4.42 | $4.42 | 101,500 |
| 2019-01-07 | $4.52 | $4.52 | 200 |
| 2019-01-04 | $4.53 | $4.53 | 500 |
| 2019-01-03 | $4.39 | $4.39 | 1,600 |
| 2019-01-02 | $4.40 | $4.40 | 1,200 |