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
- 1996-08-22 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 | $1.97 | $1.97 | 45,249 |
| 2019-12-30 | $1.91 | $1.91 | 46,950 |
| 2019-12-27 | $2.01 | $2.01 | 18,877 |
| 2019-12-26 | $2.02 | $2.02 | 28,507 |
| 2019-12-24 | $2.12 | $2.12 | 17,853 |
| 2019-12-23 | $2.08 | $2.08 | 30,733 |
| 2019-12-20 | $1.99 | $1.99 | 36,999 |
| 2019-12-19 | $1.99 | $1.99 | 21,360 |
| 2019-12-18 | $2.21 | $2.21 | 60,921 |
| 2019-12-17 | $2.56 | $2.56 | 47,025 |
| 2019-12-16 | $2.75 | $2.75 | 110,402 |
| 2019-12-13 | $2.08 | $2.08 | 130,324 |
| 2019-12-12 | $1.70 | $1.70 | 23,943 |
| 2019-12-11 | $1.75 | $1.75 | 34,189 |
| 2019-12-10 | $1.85 | $1.85 | 1,551 |
| 2019-12-09 | $1.85 | $1.85 | 9,715 |
| 2019-12-06 | $1.90 | $1.90 | 15,373 |
| 2019-12-05 | $1.99 | $1.99 | 18,114 |
| 2019-12-04 | $2.12 | $2.12 | 3,219 |
| 2019-12-03 | $2.15 | $2.15 | 6,404 |
| 2019-12-02 | $2.20 | $2.20 | 1,730 |
| 2019-11-29 | $2.35 | $2.35 | 2,560 |
| 2019-11-27 | $2.31 | $2.31 | 21,042 |
| 2019-11-26 | $2.45 | $2.45 | 11,525 |
| 2019-11-25 | $2.53 | $2.53 | 24,371 |
| 2019-11-22 | $2.30 | $2.30 | 9,251 |
| 2019-11-21 | $2.40 | $2.40 | 2,938 |
| 2019-11-20 | $2.50 | $2.50 | 1,389 |
| 2019-11-19 | $2.49 | $2.49 | 23,605 |
| 2019-11-18 | $2.80 | $2.80 | 28,062 |
| 2019-11-15 | $2.72 | $2.72 | 34,107 |
| 2019-11-14 | $2.84 | $2.84 | 8,024 |
| 2019-11-13 | $2.69 | $2.69 | 34,572 |
| 2019-11-12 | $2.85 | $2.85 | 6,409 |
| 2019-11-11 | $2.85 | $2.85 | 7,901 |
| 2019-11-08 | $2.87 | $2.87 | 35,616 |
| 2019-11-07 | $3.00 | $3.00 | 17,104 |
| 2019-11-06 | $2.95 | $2.95 | 38,631 |
| 2019-11-05 | $3.09 | $3.09 | 29,219 |
| 2019-11-04 | $3.00 | $3.00 | 26,326 |
| 2019-11-01 | $3.10 | $3.10 | 48,959 |
| 2019-10-31 | $2.95 | $2.95 | 40,330 |
| 2019-10-30 | $2.95 | $2.95 | 31,634 |
| 2019-10-29 | $2.35 | $2.35 | 7,510 |
| 2019-10-28 | $2.30 | $2.30 | 16,795 |
| 2019-10-25 | $2.35 | $2.35 | 984 |
| 2019-10-24 | $2.33 | $2.33 | 23,718 |
| 2019-10-23 | $2.42 | $2.42 | 14,920 |
| 2019-10-22 | $2.65 | $2.65 | 7,769 |
| 2019-10-21 | $2.75 | $2.75 | 16,176 |
| 2019-10-18 | $2.80 | $2.80 | 34,698 |
| 2019-10-17 | $2.48 | $2.48 | 2,275 |
| 2019-10-16 | $2.79 | $2.79 | 72,734 |
| 2019-10-15 | $2.76 | $2.76 | 29,818 |
| 2019-10-14 | $2.25 | $2.25 | 26,503 |
| 2019-10-11 | $2.10 | $2.10 | 5,484 |
| 2019-10-10 | $2.10 | $2.10 | 3,235 |
| 2019-10-09 | $2.00 | $2.00 | 8,327 |
| 2019-10-08 | $2.02 | $2.02 | 27,075 |
| 2019-10-07 | $2.18 | $2.18 | 6,032 |
| 2019-10-04 | $2.45 | $2.45 | 3,326 |
| 2019-10-03 | $2.45 | $2.45 | 2,995 |
| 2019-10-02 | $2.40 | $2.40 | 8,941 |
| 2019-10-01 | $2.45 | $2.45 | 887 |
| 2019-09-30 | $2.40 | $2.40 | 28,852 |
| 2019-09-27 | $2.50 | $2.50 | 13,589 |
| 2019-09-26 | $2.45 | $2.45 | 40,846 |
| 2019-09-25 | $2.39 | $2.39 | 60,899 |
| 2019-09-24 | $1.34 | $1.34 | 64,259 |
| 2019-09-23 | $1.85 | $1.85 | 87,134 |
| 2019-09-20 | $2.19 | $2.19 | 93,743 |
| 2019-09-19 | $2.76 | $2.76 | 28,835 |
| 2019-09-18 | $2.80 | $2.80 | 61,439 |
| 2019-09-17 | $3.07 | $3.07 | 74,281 |
| 2019-09-16 | $3.50 | $3.50 | 28,471 |
| 2019-09-13 | $3.57 | $3.57 | 108,708 |
| 2019-09-12 | $3.44 | $3.44 | 133,727 |
| 2019-09-11 | $3.23 | $3.23 | 297,292 |
| 2019-09-10 | $2.77 | $2.77 | 1,278,802 |
| 2019-09-09 | $4.49 | $4.49 | 211,002 |
| 2019-09-06 | $4.25 | $4.25 | 120,322 |
| 2019-09-05 | $4.15 | $4.15 | 264,613 |
| 2019-09-04 | $3.99 | $3.99 | 225,783 |
| 2019-09-03 | $3.63 | $3.63 | 208,144 |
| 2019-08-30 | $3.50 | $3.50 | 244,129 |
| 2019-08-29 | $3.27 | $3.27 | 183,156 |
| 2019-08-28 | $2.89 | $2.89 | 422,282 |
| 2019-08-27 | $2.64 | $2.64 | 227,446 |
| 2019-08-26 | $3.15 | $3.15 | 318,146 |
| 2019-08-23 | $3.25 | $3.25 | 41,275 |
| 2019-08-22 | $3.24 | $3.24 | 38,253 |
| 2019-08-21 | $3.37 | $3.37 | 26,286 |
| 2019-08-20 | $3.37 | $3.37 | 32,212 |
| 2019-08-19 | $3.40 | $3.40 | 53,548 |
| 2019-08-16 | $3.28 | $3.28 | 38,590 |
| 2019-08-15 | $3.30 | $3.30 | 80,769 |
| 2019-08-14 | $3.37 | $3.37 | 154,687 |
| 2019-08-13 | $3.85 | $3.85 | 59,919 |
| 2019-08-12 | $4.00 | $4.00 | 194,148 |
| 2019-08-09 | $3.77 | $3.77 | 68,468 |
| 2019-08-08 | $3.58 | $3.58 | 162,195 |
| 2019-08-07 | $4.13 | $4.13 | 71,725 |
| 2019-08-06 | $4.40 | $4.40 | 63,774 |
| 2019-08-05 | $4.72 | $4.72 | 104,626 |
| 2019-08-02 | $4.86 | $4.86 | 215,264 |
| 2019-08-01 | $5.96 | $5.96 | 117,571 |
| 2019-07-31 | $6.51 | $6.51 | 67,580 |
| 2019-07-30 | $6.55 | $6.55 | 40,933 |
| 2019-07-29 | $6.00 | $6.00 | 25,315 |
| 2019-07-26 | $5.73 | $5.73 | 39,105 |
| 2019-07-25 | $5.46 | $5.46 | 61,806 |
| 2019-07-24 | $5.01 | $5.01 | 199,648 |
| 2019-07-23 | $4.27 | $4.27 | 79,959 |
| 2019-07-22 | $5.85 | $5.85 | 42,071 |
| 2019-07-19 | $6.86 | $6.86 | 37,538 |
| 2019-07-18 | $9.80 | $9.80 | 34,420 |
| 2019-07-17 | $7.02 | $7.02 | 80,319 |
| 2019-07-16 | $8.28 | $8.28 | 40,175 |
| 2019-07-15 | $9.60 | $9.60 | 27,415 |
| 2019-07-12 | $8.94 | $8.94 | 15,557 |
| 2019-07-11 | $8.52 | $8.52 | 53,611 |
| 2019-07-10 | $9.24 | $9.24 | 123,473 |
| 2019-07-09 | $10.56 | $10.56 | 146,319 |
| 2019-07-08 | $9.90 | $9.90 | 40,185 |
| 2019-07-05 | $9.72 | $9.72 | 36,595 |
| 2019-07-03 | $8.91 | $8.91 | 16,419 |
| 2019-07-02 | $8.94 | $8.94 | 66,642 |
| 2019-07-01 | $8.40 | $8.40 | 21,793 |
| 2019-06-28 | $7.80 | $7.80 | 16,468 |
| 2019-06-27 | $7.62 | $7.62 | 12,497 |
| 2019-06-26 | $7.38 | $7.38 | 8,085 |
| 2019-06-25 | $7.08 | $7.08 | 18,791 |
| 2019-06-24 | $7.02 | $7.02 | 6,981 |
| 2019-06-21 | $7.02 | $7.02 | 17,848 |
| 2019-06-20 | $7.38 | $7.38 | 5,580 |
| 2019-06-19 | $7.56 | $7.56 | 5,913 |
| 2019-06-18 | $7.62 | $7.62 | 7,158 |
| 2019-06-17 | $7.44 | $7.44 | 8,958 |
| 2019-06-14 | $7.74 | $7.74 | 5,915 |
| 2019-06-13 | $7.80 | $7.80 | 5,609 |
| 2019-06-12 | $7.80 | $7.80 | 38,086 |
| 2019-06-11 | $7.44 | $7.44 | 4,308 |
| 2019-06-10 | $7.74 | $7.74 | 5,222 |
| 2019-06-07 | $7.50 | $7.50 | 4,392 |
| 2019-06-06 | $7.39 | $7.39 | 14,657 |
| 2019-06-05 | $7.50 | $7.50 | 25,478 |
| 2019-06-04 | $7.32 | $7.32 | 10,487 |
| 2019-06-03 | $7.32 | $7.32 | 2,483 |
| 2019-05-31 | $7.32 | $7.32 | 24,578 |
| 2019-05-30 | $7.44 | $7.44 | 41,912 |
| 2019-05-29 | $8.34 | $8.34 | 22,009 |
| 2019-05-28 | $8.16 | $8.16 | 46,353 |
| 2019-05-24 | $7.20 | $7.20 | 21,963 |
| 2019-05-23 | $6.84 | $6.84 | 325,923 |
| 2019-05-22 | $6.12 | $6.12 | 22,427 |
| 2019-05-21 | $6.96 | $6.96 | 3,483 |
| 2019-05-20 | $6.79 | $6.79 | 28,570 |
| 2019-05-17 | $7.02 | $7.02 | 12,704 |
| 2019-05-16 | $7.32 | $7.32 | 10,521 |
| 2019-05-15 | $6.96 | $6.96 | 12,485 |
| 2019-05-14 | $6.90 | $6.90 | 8,464 |
| 2019-05-13 | $6.96 | $6.96 | 9,099 |
| 2019-05-10 | $7.02 | $7.02 | 5,210 |
| 2019-05-09 | $6.90 | $6.90 | 13,665 |
| 2019-05-08 | $7.14 | $7.14 | 68,990 |
| 2019-05-07 | $7.44 | $7.44 | 5,204 |
| 2019-05-06 | $7.32 | $7.32 | 4,104 |
| 2019-05-03 | $7.27 | $7.27 | 737 |
| 2019-05-02 | $7.02 | $7.02 | 24,760 |
| 2019-05-01 | $7.71 | $7.71 | 5,332 |
| 2019-04-30 | $7.50 | $7.50 | 11,275 |
| 2019-04-29 | $7.14 | $7.14 | 6,895 |
| 2019-04-26 | $7.68 | $7.68 | 21,334 |
| 2019-04-25 | $7.16 | $7.16 | 4,338 |
| 2019-04-24 | $6.96 | $6.96 | 8,041 |
| 2019-04-23 | $7.44 | $7.44 | 2,785 |
| 2019-04-22 | $7.14 | $7.14 | 8,674 |
| 2019-04-18 | $7.38 | $7.38 | 11,465 |
| 2019-04-17 | $6.84 | $6.84 | 16,579 |
| 2019-04-16 | $7.20 | $7.20 | 6,815 |
| 2019-04-15 | $7.38 | $7.38 | 11,219 |
| 2019-04-12 | $7.50 | $7.50 | 12,825 |
| 2019-04-11 | $7.20 | $7.20 | 11,173 |
| 2019-04-10 | $7.92 | $7.92 | 18,403 |
| 2019-04-09 | $8.16 | $8.16 | 17,304 |
| 2019-04-08 | $8.35 | $8.35 | 10,288 |
| 2019-04-05 | $8.16 | $8.16 | 30,658 |
| 2019-04-04 | $8.40 | $8.40 | 14,590 |
| 2019-04-03 | $8.10 | $8.10 | 28,749 |
| 2019-04-02 | $8.04 | $8.04 | 6,736 |
| 2019-04-01 | $8.10 | $8.10 | 6,135 |
| 2019-03-29 | $8.28 | $8.28 | 4,507 |
| 2019-03-28 | $8.44 | $8.44 | 16,112 |
| 2019-03-27 | $8.41 | $8.41 | 3,997 |
| 2019-03-26 | $7.97 | $7.97 | 21,143 |
| 2019-03-25 | $8.82 | $8.82 | 10,918 |
| 2019-03-22 | $9.18 | $9.18 | 15,539 |
| 2019-03-21 | $9.48 | $9.48 | 7,344 |
| 2019-03-20 | $9.61 | $9.61 | 10,753 |
| 2019-03-19 | $9.42 | $9.42 | 13,414 |
| 2019-03-18 | $9.78 | $9.78 | 7,733 |
| 2019-03-15 | $9.42 | $9.42 | 12,481 |
| 2019-03-14 | $9.60 | $9.60 | 69,879 |
| 2019-03-13 | $10.20 | $10.20 | 360,934 |
| 2019-03-12 | $9.84 | $9.84 | 2,928 |
| 2019-03-11 | $9.42 | $9.42 | 3,387 |
| 2019-03-08 | $9.36 | $9.36 | 6,051 |
| 2019-03-07 | $9.66 | $9.66 | 3,301 |
| 2019-03-06 | $9.30 | $9.30 | 2,362 |
| 2019-03-05 | $9.66 | $9.66 | 9,507 |
| 2019-03-04 | $10.05 | $10.05 | 5,354 |
| 2019-03-01 | $9.78 | $9.78 | 10,060 |
| 2019-02-28 | $9.30 | $9.30 | 3,309 |
| 2019-02-27 | $9.12 | $9.12 | 2,689 |
| 2019-02-26 | $9.12 | $9.12 | 8,461 |
| 2019-02-25 | $9.06 | $9.06 | 10,177 |
| 2019-02-22 | $9.30 | $9.30 | 9,727 |
| 2019-02-21 | $9.50 | $9.50 | 10,881 |
| 2019-02-20 | $10.08 | $10.08 | 5,689 |
| 2019-02-19 | $10.62 | $10.62 | 2,288 |
| 2019-02-15 | $10.62 | $10.62 | 13,816 |
| 2019-02-14 | $10.02 | $10.02 | 8,146 |
| 2019-02-13 | $9.90 | $9.90 | 13,073 |
| 2019-02-12 | $9.92 | $9.92 | 11,622 |
| 2019-02-11 | $9.60 | $9.60 | 12,017 |
| 2019-02-08 | $9.96 | $9.96 | 6,569 |
| 2019-02-07 | $10.44 | $10.44 | 5,987 |
| 2019-02-06 | $10.26 | $10.26 | 10,480 |
| 2019-02-05 | $10.26 | $10.26 | 19,207 |
| 2019-02-04 | $10.80 | $10.80 | 200,490 |
| 2019-02-01 | $10.62 | $10.62 | 16,230 |
| 2019-01-31 | $10.62 | $10.62 | 31,250 |
| 2019-01-30 | $11.81 | $11.81 | 57,085 |
| 2019-01-29 | $10.55 | $10.55 | 39,818 |
| 2019-01-28 | $9.84 | $9.84 | 65,596 |
| 2019-01-25 | $8.40 | $8.40 | 4,472 |
| 2019-01-24 | $8.52 | $8.52 | 16,205 |
| 2019-01-23 | $8.34 | $8.34 | 31,879 |
| 2019-01-22 | $9.36 | $9.36 | 153,606 |
| 2019-01-18 | $7.80 | $7.80 | 9,410 |
| 2019-01-17 | $7.26 | $7.26 | 4,699 |
| 2019-01-16 | $7.44 | $7.44 | 21,245 |
| 2019-01-15 | $7.68 | $7.68 | 45,268 |
| 2019-01-14 | $6.60 | $6.60 | 17,131 |
| 2019-01-11 | $6.48 | $6.48 | 12,647 |
| 2019-01-10 | $6.78 | $6.78 | 27,111 |
| 2019-01-09 | $6.36 | $6.36 | 42,023 |
| 2019-01-08 | $6.78 | $6.78 | 135,486 |
| 2019-01-07 | $6.66 | $6.66 | 616,223 |
| 2019-01-04 | $4.50 | $4.50 | 11,485 |
| 2019-01-03 | $4.27 | $4.27 | 9,475 |
| 2019-01-02 | $4.44 | $4.44 | 2,877 |