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
- 1988-12-02 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 | $3.00 | $4.39 | 1,471,800 |
| 2019-12-30 | $2.89 | $4.23 | 1,187,700 |
| 2019-12-27 | $2.98 | $4.36 | 948,600 |
| 2019-12-26 | $3.01 | $4.40 | 573,200 |
| 2019-12-24 | $3.00 | $4.39 | 430,100 |
| 2019-12-23 | $3.03 | $4.43 | 1,763,000 |
| 2019-12-20 | $3.11 | $4.55 | 2,269,700 |
| 2019-12-19 | $3.11 | $4.55 | 2,650,400 |
| 2019-12-18 | $3.01 | $4.40 | 1,658,300 |
| 2019-12-17 | $2.90 | $4.24 | 1,215,900 |
| 2019-12-16 | $3.06 | $4.47 | 3,357,100 |
| 2019-12-13 | $3.15 | $4.61 | 4,045,700 |
| 2019-12-12 | $2.98 | $4.36 | 3,320,600 |
| 2019-12-11 | $2.90 | $4.24 | 2,643,700 |
| 2019-12-10 | $2.83 | $4.14 | 2,439,700 |
| 2019-12-09 | $2.76 | $4.04 | 2,125,500 |
| 2019-12-06 | $2.66 | $3.89 | 2,528,200 |
| 2019-12-05 | $2.52 | $3.68 | 1,285,500 |
| 2019-12-04 | $2.50 | $3.66 | 1,321,100 |
| 2019-12-03 | $2.44 | $3.57 | 1,253,900 |
| 2019-12-02 | $2.40 | $3.51 | 2,450,800 |
| 2019-11-29 | $2.54 | $3.71 | 240,800 |
| 2019-11-27 | $2.54 | $3.71 | 1,097,600 |
| 2019-11-26 | $2.57 | $3.76 | 1,836,200 |
| 2019-11-25 | $2.65 | $3.87 | 1,253,200 |
| 2019-11-22 | $2.76 | $4.04 | 1,512,200 |
| 2019-11-21 | $2.80 | $4.09 | 1,862,900 |
| 2019-11-20 | $2.70 | $3.95 | 3,138,100 |
| 2019-11-19 | $2.51 | $3.67 | 2,707,000 |
| 2019-11-18 | $2.81 | $4.11 | 1,023,800 |
| 2019-11-15 | $2.87 | $4.20 | 712,400 |
| 2019-11-14 | $2.85 | $4.17 | 1,327,500 |
| 2019-11-13 | $2.90 | $4.24 | 1,758,900 |
| 2019-11-12 | $2.95 | $4.31 | 1,519,800 |
| 2019-11-11 | $2.88 | $4.21 | 390,800 |
| 2019-11-08 | $2.89 | $4.23 | 445,600 |
| 2019-11-07 | $2.88 | $4.21 | 699,300 |
| 2019-11-06 | $2.89 | $4.23 | 824,600 |
| 2019-11-05 | $2.88 | $4.21 | 1,768,100 |
| 2019-11-04 | $2.88 | $4.21 | 876,900 |
| 2019-11-01 | $2.91 | $4.26 | 816,000 |
| 2019-10-31 | $2.88 | $4.21 | 1,314,100 |
| 2019-10-30 | $2.96 | $4.33 | 2,389,100 |
| 2019-10-29 | $2.93 | $4.28 | 2,742,800 |
| 2019-10-28 | $2.80 | $4.09 | 1,774,200 |
| 2019-10-25 | $2.82 | $4.12 | 1,090,700 |
| 2019-10-24 | $2.96 | $4.33 | 2,133,700 |
| 2019-10-23 | $2.82 | $4.12 | 6,820,900 |
| 2019-10-22 | $3.06 | $4.47 | 3,832,700 |
| 2019-10-21 | $3.27 | $4.78 | 532,700 |
| 2019-10-18 | $3.33 | $4.87 | 668,800 |
| 2019-10-17 | $3.31 | $4.84 | 1,381,700 |
| 2019-10-16 | $3.30 | $4.83 | 803,200 |
| 2019-10-15 | $3.33 | $4.87 | 1,629,200 |
| 2019-10-14 | $3.33 | $4.87 | 946,000 |
| 2019-10-11 | $3.37 | $4.93 | 1,830,900 |
| 2019-10-10 | $3.43 | $5.02 | 1,221,600 |
| 2019-10-09 | $3.48 | $5.09 | 1,131,100 |
| 2019-10-08 | $3.45 | $5.04 | 1,778,900 |
| 2019-10-07 | $3.46 | $5.06 | 3,107,100 |
| 2019-10-04 | $3.36 | $4.91 | 3,008,800 |
| 2019-10-03 | $3.22 | $4.71 | 3,511,700 |
| 2019-10-02 | $3.20 | $4.68 | 3,980,600 |
| 2019-10-01 | $3.40 | $4.97 | 3,810,100 |
| 2019-09-30 | $3.59 | $5.25 | 5,515,900 |
| 2019-09-27 | $3.48 | $5.09 | 2,284,300 |
| 2019-09-26 | $3.39 | $4.96 | 6,480,200 |
| 2019-09-25 | $3.56 | $5.21 | 2,174,300 |
| 2019-09-24 | $3.64 | $5.32 | 2,498,100 |
| 2019-09-23 | $3.77 | $5.51 | 2,861,300 |
| 2019-09-20 | $3.68 | $5.38 | 2,066,900 |
| 2019-09-19 | $3.65 | $5.34 | 4,949,900 |
| 2019-09-18 | $3.80 | $5.56 | 3,830,200 |
| 2019-09-17 | $3.70 | $5.41 | 12,567,800 |
| 2019-09-16 | $3.80 | $5.56 | 8,846,000 |
| 2019-09-13 | $3.60 | $5.26 | 10,584,200 |
| 2019-09-12 | $3.35 | $4.90 | 4,789,600 |
| 2019-09-11 | $3.28 | $4.80 | 9,560,600 |
| 2019-09-10 | $3.21 | $4.69 | 14,351,600 |
| 2019-09-09 | $3.67 | $5.37 | 32,544,900 |
| 2019-09-06 | $2.57 | $3.76 | 7,558,300 |
| 2019-09-05 | $2.80 | $4.09 | 5,001,400 |
| 2019-09-04 | $2.81 | $4.11 | 2,108,200 |
| 2019-09-03 | $2.75 | $4.02 | 1,139,400 |
| 2019-08-30 | $2.70 | $3.95 | 1,720,800 |
| 2019-08-29 | $2.65 | $3.87 | 1,274,700 |
| 2019-08-28 | $2.63 | $3.85 | 1,285,600 |
| 2019-08-27 | $2.61 | $3.82 | 2,065,600 |
| 2019-08-26 | $2.66 | $3.89 | 1,360,400 |
| 2019-08-23 | $2.70 | $3.95 | 3,573,300 |
| 2019-08-22 | $2.68 | $3.92 | 6,458,000 |
| 2019-08-21 | $2.38 | $3.48 | 1,869,400 |
| 2019-08-20 | $2.21 | $3.23 | 638,300 |
| 2019-08-19 | $2.22 | $3.25 | 476,700 |
| 2019-08-16 | $2.21 | $3.23 | 505,200 |
| 2019-08-15 | $2.21 | $3.23 | 646,500 |
| 2019-08-14 | $2.18 | $3.19 | 1,796,500 |
| 2019-08-13 | $2.27 | $3.32 | 1,387,300 |
| 2019-08-12 | $2.22 | $3.25 | 475,000 |
| 2019-08-09 | $2.25 | $3.29 | 576,700 |
| 2019-08-08 | $2.24 | $3.28 | 565,800 |
| 2019-08-07 | $2.28 | $3.33 | 531,400 |
| 2019-08-06 | $2.30 | $3.36 | 2,928,900 |
| 2019-08-05 | $2.05 | $3.00 | 1,616,800 |
| 2019-08-02 | $2.12 | $3.10 | 1,157,800 |
| 2019-08-01 | $2.17 | $3.17 | 2,146,300 |
| 2019-07-31 | $2.25 | $3.29 | 8,165,200 |
| 2019-07-30 | $2.30 | $3.36 | 2,008,300 |
| 2019-07-29 | $2.39 | $3.49 | 930,000 |
| 2019-07-26 | $2.40 | $3.51 | 734,500 |
| 2019-07-25 | $2.43 | $3.55 | 582,500 |
| 2019-07-24 | $2.44 | $3.57 | 685,300 |
| 2019-07-23 | $2.47 | $3.61 | 1,227,400 |
| 2019-07-22 | $2.44 | $3.57 | 984,300 |
| 2019-07-19 | $2.41 | $3.52 | 3,338,200 |
| 2019-07-18 | $2.40 | $3.51 | 2,659,400 |
| 2019-07-17 | $2.55 | $3.73 | 981,200 |
| 2019-07-16 | $2.56 | $3.74 | 4,031,500 |
| 2019-07-15 | $2.56 | $3.74 | 988,900 |
| 2019-07-12 | $2.62 | $3.83 | 4,178,200 |
| 2019-07-11 | $2.70 | $3.95 | 368,800 |
| 2019-07-10 | $2.70 | $3.95 | 906,700 |
| 2019-07-09 | $2.66 | $3.89 | 368,100 |
| 2019-07-08 | $2.68 | $3.92 | 642,700 |
| 2019-07-05 | $2.69 | $3.93 | 588,800 |
| 2019-07-03 | $2.71 | $3.96 | 764,000 |
| 2019-07-02 | $2.73 | $3.99 | 1,885,500 |
| 2019-07-01 | $2.70 | $3.95 | 1,840,300 |
| 2019-06-28 | $2.60 | $3.80 | 814,500 |
| 2019-06-27 | $2.60 | $3.80 | 1,806,900 |
| 2019-06-26 | $2.65 | $3.87 | 966,500 |
| 2019-06-25 | $2.66 | $3.89 | 1,830,000 |
| 2019-06-24 | $2.64 | $3.86 | 986,900 |
| 2019-06-21 | $2.68 | $3.92 | 1,248,400 |
| 2019-06-20 | $2.70 | $3.95 | 2,250,200 |
| 2019-06-19 | $2.81 | $4.11 | 2,017,500 |
| 2019-06-18 | $2.83 | $4.14 | 1,092,600 |
| 2019-06-17 | $2.82 | $4.12 | 1,689,100 |
| 2019-06-14 | $2.88 | $4.21 | 1,548,600 |
| 2019-06-13 | $2.90 | $4.24 | 1,347,800 |
| 2019-06-12 | $2.89 | $4.23 | 1,233,300 |
| 2019-06-11 | $2.85 | $4.17 | 1,913,700 |
| 2019-06-10 | $2.78 | $4.06 | 6,359,700 |
| 2019-06-07 | $3.08 | $4.50 | 1,191,900 |
| 2019-06-06 | $3.07 | $4.49 | 1,859,800 |
| 2019-06-05 | $3.05 | $4.46 | 2,559,500 |
| 2019-06-04 | $3.00 | $4.39 | 1,586,900 |
| 2019-06-03 | $2.93 | $4.28 | 3,681,500 |
| 2019-05-31 | $2.93 | $4.28 | 2,609,100 |
| 2019-05-30 | $2.82 | $4.12 | 1,564,900 |
| 2019-05-29 | $2.82 | $4.12 | 2,476,300 |
| 2019-05-28 | $2.89 | $4.23 | 4,716,500 |
| 2019-05-24 | $3.00 | $4.39 | 4,455,100 |
| 2019-05-23 | $2.92 | $4.27 | 2,731,200 |
| 2019-05-22 | $2.83 | $4.14 | 3,951,100 |
| 2019-05-21 | $2.98 | $4.36 | 9,906,000 |
| 2019-05-20 | $2.90 | $4.24 | 5,094,200 |
| 2019-05-17 | $2.67 | $3.90 | 3,625,000 |
| 2019-05-16 | $2.60 | $3.80 | 3,363,900 |
| 2019-05-15 | $2.57 | $3.76 | 3,689,200 |
| 2019-05-14 | $2.49 | $3.64 | 993,200 |
| 2019-05-13 | $2.46 | $3.60 | 1,614,200 |
| 2019-05-10 | $2.55 | $3.73 | 2,744,200 |
| 2019-05-09 | $2.55 | $3.73 | 3,395,200 |
| 2019-05-08 | $2.41 | $3.52 | 1,680,700 |
| 2019-05-07 | $2.30 | $3.36 | 698,700 |
| 2019-05-06 | $2.33 | $3.41 | 786,300 |
| 2019-05-03 | $2.37 | $3.47 | 462,300 |
| 2019-05-02 | $2.37 | $3.47 | 521,300 |
| 2019-05-01 | $2.38 | $3.48 | 788,500 |
| 2019-04-30 | $2.40 | $3.51 | 472,700 |
| 2019-04-29 | $2.37 | $3.47 | 600,600 |
| 2019-04-26 | $2.33 | $3.41 | 1,163,800 |
| 2019-04-25 | $2.28 | $3.33 | 1,464,800 |
| 2019-04-24 | $2.33 | $3.41 | 1,979,400 |
| 2019-04-23 | $2.38 | $3.48 | 2,835,500 |
| 2019-04-22 | $2.43 | $3.55 | 3,496,200 |
| 2019-04-18 | $2.57 | $3.76 | 2,171,400 |
| 2019-04-17 | $2.61 | $3.82 | 8,261,100 |
| 2019-04-16 | $2.51 | $3.67 | 870,100 |
| 2019-04-15 | $2.51 | $3.67 | 1,310,100 |
| 2019-04-12 | $2.57 | $3.76 | 898,300 |
| 2019-04-11 | $2.57 | $3.76 | 634,800 |
| 2019-04-10 | $2.61 | $3.82 | 436,900 |
| 2019-04-09 | $2.60 | $3.80 | 529,400 |
| 2019-04-08 | $2.61 | $3.82 | 755,700 |
| 2019-04-05 | $2.67 | $3.90 | 1,171,500 |
| 2019-04-04 | $2.73 | $3.99 | 4,155,300 |
| 2019-04-03 | $2.63 | $3.85 | 1,814,700 |
| 2019-04-02 | $2.56 | $3.74 | 3,627,800 |
| 2019-04-01 | $2.61 | $3.82 | 1,490,900 |
| 2019-03-29 | $2.69 | $3.93 | 2,821,800 |
| 2019-03-28 | $2.80 | $4.09 | 6,296,000 |
| 2019-03-27 | $2.73 | $3.99 | 6,453,900 |
| 2019-03-26 | $2.54 | $3.71 | 2,586,600 |
| 2019-03-25 | $2.44 | $3.57 | 1,846,700 |
| 2019-03-22 | $2.47 | $3.61 | 1,495,500 |
| 2019-03-21 | $2.53 | $3.70 | 2,713,100 |
| 2019-03-20 | $2.48 | $3.63 | 1,279,600 |
| 2019-03-19 | $2.50 | $3.66 | 1,896,200 |
| 2019-03-18 | $2.56 | $3.74 | 792,000 |
| 2019-03-15 | $2.60 | $3.80 | 1,157,400 |
| 2019-03-14 | $2.63 | $3.85 | 3,270,300 |
| 2019-03-13 | $2.58 | $3.77 | 2,541,800 |
| 2019-03-12 | $2.52 | $3.68 | 2,703,100 |
| 2019-03-11 | $2.54 | $3.71 | 1,881,500 |
| 2019-03-08 | $2.56 | $3.74 | 1,677,800 |
| 2019-03-07 | $2.61 | $3.82 | 856,800 |
| 2019-03-06 | $2.65 | $3.87 | 3,873,700 |
| 2019-03-05 | $2.71 | $3.96 | 3,345,500 |
| 2019-03-04 | $2.68 | $3.92 | 2,766,700 |
| 2019-03-01 | $2.62 | $3.83 | 2,825,100 |
| 2019-02-28 | $2.57 | $3.76 | 2,217,000 |
| 2019-02-27 | $2.57 | $3.76 | 2,284,100 |
| 2019-02-26 | $2.60 | $3.80 | 1,199,700 |
| 2019-02-25 | $2.71 | $3.96 | 2,313,500 |
| 2019-02-22 | $2.75 | $4.02 | 5,839,700 |
| 2019-02-21 | $2.77 | $4.05 | 3,686,800 |
| 2019-02-20 | $2.76 | $4.04 | 3,733,700 |
| 2019-02-19 | $2.61 | $3.82 | 2,405,600 |
| 2019-02-15 | $2.57 | $3.76 | 6,603,400 |
| 2019-02-14 | $2.46 | $3.60 | 2,728,700 |
| 2019-02-13 | $2.53 | $3.70 | 2,678,100 |
| 2019-02-12 | $2.44 | $3.57 | 1,550,900 |
| 2019-02-11 | $2.32 | $3.39 | 1,342,000 |
| 2019-02-08 | $2.33 | $3.41 | 1,278,300 |
| 2019-02-07 | $2.28 | $3.33 | 1,290,900 |
| 2019-02-06 | $2.33 | $3.41 | 2,579,800 |
| 2019-02-05 | $2.30 | $3.36 | 2,917,800 |
| 2019-02-04 | $2.44 | $3.57 | 2,805,900 |
| 2019-02-01 | $2.54 | $3.71 | 4,693,700 |
| 2019-01-31 | $2.46 | $3.60 | 5,104,300 |
| 2019-01-30 | $2.25 | $3.29 | 8,214,700 |
| 2019-01-29 | $2.23 | $3.26 | 10,563,700 |
| 2019-01-28 | $2.86 | $4.18 | 3,827,900 |
| 2019-01-25 | $2.87 | $4.20 | 10,554,800 |
| 2019-01-24 | $2.83 | $4.14 | 8,424,400 |
| 2019-01-23 | $2.37 | $3.47 | 7,972,700 |
| 2019-01-22 | $2.51 | $3.67 | 17,703,400 |
| 2019-01-18 | $2.38 | $3.48 | 23,043,400 |
| 2019-01-17 | $1.81 | $2.65 | 1,629,600 |
| 2019-01-16 | $1.83 | $2.68 | 2,896,700 |
| 2019-01-15 | $1.86 | $2.72 | 7,163,000 |
| 2019-01-14 | $1.75 | $2.56 | 4,463,700 |
| 2019-01-11 | $1.63 | $2.38 | 3,690,000 |
| 2019-01-10 | $1.77 | $2.59 | 19,171,600 |
| 2019-01-09 | $1.86 | $2.72 | 9,098,600 |
| 2019-01-08 | $1.62 | $2.37 | 5,686,000 |
| 2019-01-07 | $1.41 | $2.06 | 4,836,700 |
| 2019-01-04 | $1.24 | $1.81 | 2,275,100 |
| 2019-01-03 | $1.13 | $1.65 | 1,350,800 |
| 2019-01-02 | $1.09 | $1.59 | 841,000 |