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
- 1977-01-03 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 | $3.12 | $5.14 | 3,269,400 |
| 2019-12-30 | $3.01 | $4.96 | 2,535,900 |
| 2019-12-27 | $3.08 | $5.07 | 2,398,700 |
| 2019-12-26 | $3.13 | $5.16 | 1,189,600 |
| 2019-12-24 | $3.12 | $5.14 | 742,000 |
| 2019-12-23 | $3.15 | $5.19 | 2,992,900 |
| 2019-12-20 | $3.24 | $5.34 | 2,959,100 |
| 2019-12-19 | $3.32 | $5.47 | 3,294,500 |
| 2019-12-18 | $3.25 | $5.35 | 4,141,600 |
| 2019-12-17 | $3.12 | $5.14 | 3,314,200 |
| 2019-12-16 | $3.29 | $5.42 | 5,688,500 |
| 2019-12-13 | $3.46 | $5.70 | 13,216,300 |
| 2019-12-12 | $3.25 | $5.35 | 6,956,600 |
| 2019-12-11 | $3.16 | $5.21 | 4,443,100 |
| 2019-12-10 | $3.10 | $5.11 | 8,807,400 |
| 2019-12-09 | $3.04 | $5.01 | 9,249,200 |
| 2019-12-06 | $2.97 | $4.89 | 7,166,700 |
| 2019-12-05 | $2.80 | $4.61 | 3,338,800 |
| 2019-12-04 | $2.76 | $4.55 | 2,058,300 |
| 2019-12-03 | $2.67 | $4.40 | 2,533,700 |
| 2019-12-02 | $2.64 | $4.35 | 3,617,600 |
| 2019-11-29 | $2.77 | $4.56 | 560,100 |
| 2019-11-27 | $2.80 | $4.61 | 1,451,700 |
| 2019-11-26 | $2.82 | $4.65 | 2,168,100 |
| 2019-11-25 | $2.90 | $4.78 | 3,267,600 |
| 2019-11-22 | $3.03 | $4.99 | 3,878,700 |
| 2019-11-21 | $3.03 | $4.99 | 6,887,900 |
| 2019-11-20 | $2.91 | $4.79 | 10,477,100 |
| 2019-11-19 | $2.67 | $4.40 | 10,560,000 |
| 2019-11-18 | $3.00 | $4.94 | 5,139,300 |
| 2019-11-15 | $3.10 | $5.11 | 2,841,500 |
| 2019-11-14 | $3.02 | $4.98 | 4,375,400 |
| 2019-11-13 | $3.05 | $5.03 | 11,056,200 |
| 2019-11-12 | $3.21 | $5.29 | 6,289,400 |
| 2019-11-11 | $3.08 | $5.07 | 1,012,800 |
| 2019-11-08 | $3.10 | $5.11 | 1,497,400 |
| 2019-11-07 | $3.10 | $5.11 | 1,847,400 |
| 2019-11-06 | $3.10 | $5.11 | 3,154,900 |
| 2019-11-05 | $3.10 | $5.11 | 4,618,300 |
| 2019-11-04 | $3.06 | $5.04 | 3,405,800 |
| 2019-11-01 | $3.09 | $5.09 | 2,307,100 |
| 2019-10-31 | $3.08 | $5.07 | 3,608,800 |
| 2019-10-30 | $3.18 | $5.24 | 7,032,800 |
| 2019-10-29 | $3.14 | $5.17 | 6,126,400 |
| 2019-10-28 | $2.92 | $4.81 | 4,215,000 |
| 2019-10-25 | $2.96 | $4.88 | 4,033,200 |
| 2019-10-24 | $3.12 | $5.14 | 6,752,500 |
| 2019-10-23 | $3.00 | $4.94 | 20,691,000 |
| 2019-10-22 | $3.25 | $5.35 | 7,613,300 |
| 2019-10-21 | $3.50 | $5.77 | 1,250,700 |
| 2019-10-18 | $3.54 | $5.83 | 2,459,900 |
| 2019-10-17 | $3.52 | $5.80 | 3,903,000 |
| 2019-10-16 | $3.51 | $5.78 | 2,278,100 |
| 2019-10-15 | $3.52 | $5.80 | 3,127,300 |
| 2019-10-14 | $3.51 | $5.78 | 2,133,700 |
| 2019-10-11 | $3.58 | $5.90 | 5,193,300 |
| 2019-10-10 | $3.64 | $6.00 | 2,528,700 |
| 2019-10-09 | $3.67 | $6.05 | 2,736,100 |
| 2019-10-08 | $3.70 | $6.10 | 4,533,800 |
| 2019-10-07 | $3.69 | $6.08 | 9,027,600 |
| 2019-10-04 | $3.56 | $5.87 | 6,536,000 |
| 2019-10-03 | $3.40 | $5.60 | 5,737,800 |
| 2019-10-02 | $3.37 | $5.55 | 8,353,900 |
| 2019-10-01 | $3.60 | $5.93 | 10,112,300 |
| 2019-09-30 | $3.80 | $6.26 | 12,537,100 |
| 2019-09-27 | $3.68 | $6.06 | 4,000,000 |
| 2019-09-26 | $3.64 | $6.00 | 9,741,900 |
| 2019-09-25 | $3.80 | $6.26 | 4,473,400 |
| 2019-09-24 | $3.88 | $6.39 | 5,614,100 |
| 2019-09-23 | $4.01 | $6.61 | 6,979,000 |
| 2019-09-20 | $3.91 | $6.44 | 5,349,400 |
| 2019-09-19 | $3.87 | $6.38 | 15,416,100 |
| 2019-09-18 | $4.03 | $6.64 | 9,568,000 |
| 2019-09-17 | $3.95 | $6.51 | 23,123,700 |
| 2019-09-16 | $4.00 | $6.59 | 21,198,300 |
| 2019-09-13 | $3.84 | $6.33 | 19,605,600 |
| 2019-09-12 | $3.57 | $5.88 | 13,128,200 |
| 2019-09-11 | $3.50 | $5.77 | 23,139,000 |
| 2019-09-10 | $3.38 | $5.57 | 34,039,700 |
| 2019-09-09 | $3.87 | $6.38 | 72,751,500 |
| 2019-09-06 | $2.71 | $4.47 | 20,813,200 |
| 2019-09-05 | $2.97 | $4.89 | 11,709,800 |
| 2019-09-04 | $2.92 | $4.81 | 5,209,400 |
| 2019-09-03 | $2.84 | $4.68 | 2,437,900 |
| 2019-08-30 | $2.82 | $4.65 | 3,430,600 |
| 2019-08-29 | $2.77 | $4.56 | 2,250,700 |
| 2019-08-28 | $2.73 | $4.50 | 2,242,400 |
| 2019-08-27 | $2.69 | $4.43 | 4,079,300 |
| 2019-08-26 | $2.80 | $4.61 | 4,385,200 |
| 2019-08-23 | $2.82 | $4.65 | 10,513,400 |
| 2019-08-22 | $2.80 | $4.61 | 17,563,200 |
| 2019-08-21 | $2.44 | $4.02 | 3,231,600 |
| 2019-08-20 | $2.26 | $3.72 | 964,300 |
| 2019-08-19 | $2.30 | $3.79 | 955,600 |
| 2019-08-16 | $2.28 | $3.76 | 547,100 |
| 2019-08-15 | $2.28 | $3.76 | 1,425,400 |
| 2019-08-14 | $2.25 | $3.71 | 2,854,300 |
| 2019-08-13 | $2.32 | $3.82 | 2,435,500 |
| 2019-08-12 | $2.25 | $3.71 | 1,858,100 |
| 2019-08-09 | $2.29 | $3.77 | 1,883,200 |
| 2019-08-08 | $2.27 | $3.74 | 1,354,400 |
| 2019-08-07 | $2.32 | $3.82 | 1,370,800 |
| 2019-08-06 | $2.35 | $3.87 | 5,319,500 |
| 2019-08-05 | $2.10 | $3.46 | 3,160,800 |
| 2019-08-02 | $2.17 | $3.58 | 2,669,400 |
| 2019-08-01 | $2.22 | $3.66 | 4,420,300 |
| 2019-07-31 | $2.28 | $3.76 | 32,504,700 |
| 2019-07-30 | $2.35 | $3.87 | 5,099,600 |
| 2019-07-29 | $2.45 | $4.04 | 1,033,300 |
| 2019-07-26 | $2.49 | $4.10 | 1,584,700 |
| 2019-07-25 | $2.51 | $4.14 | 2,311,200 |
| 2019-07-24 | $2.51 | $4.14 | 867,200 |
| 2019-07-23 | $2.56 | $4.22 | 1,830,600 |
| 2019-07-22 | $2.52 | $4.15 | 2,314,100 |
| 2019-07-19 | $2.52 | $4.15 | 8,519,300 |
| 2019-07-18 | $2.52 | $4.15 | 6,624,600 |
| 2019-07-17 | $2.67 | $4.40 | 3,828,500 |
| 2019-07-16 | $2.70 | $4.45 | 6,940,400 |
| 2019-07-15 | $2.70 | $4.45 | 2,855,200 |
| 2019-07-12 | $2.75 | $4.53 | 8,895,600 |
| 2019-07-11 | $2.82 | $4.65 | 1,023,000 |
| 2019-07-10 | $2.82 | $4.65 | 1,760,100 |
| 2019-07-09 | $2.75 | $4.53 | 832,900 |
| 2019-07-08 | $2.80 | $4.61 | 1,279,600 |
| 2019-07-05 | $2.80 | $4.61 | 1,216,400 |
| 2019-07-03 | $2.83 | $4.66 | 1,131,000 |
| 2019-07-02 | $2.84 | $4.68 | 2,140,500 |
| 2019-07-01 | $2.81 | $4.63 | 3,468,500 |
| 2019-06-28 | $2.70 | $4.45 | 1,446,900 |
| 2019-06-27 | $2.69 | $4.43 | 2,281,500 |
| 2019-06-26 | $2.76 | $4.55 | 1,506,600 |
| 2019-06-25 | $2.78 | $4.58 | 3,845,900 |
| 2019-06-24 | $2.76 | $4.55 | 2,056,400 |
| 2019-06-21 | $2.79 | $4.60 | 1,839,300 |
| 2019-06-20 | $2.81 | $4.63 | 4,435,900 |
| 2019-06-19 | $2.92 | $4.81 | 4,112,600 |
| 2019-06-18 | $2.94 | $4.84 | 2,027,400 |
| 2019-06-17 | $2.95 | $4.86 | 2,788,800 |
| 2019-06-14 | $3.01 | $4.96 | 2,231,700 |
| 2019-06-13 | $3.01 | $4.96 | 3,371,200 |
| 2019-06-12 | $3.00 | $4.94 | 2,495,900 |
| 2019-06-11 | $2.95 | $4.86 | 4,428,500 |
| 2019-06-10 | $2.88 | $4.75 | 17,676,400 |
| 2019-06-07 | $3.18 | $5.24 | 4,125,500 |
| 2019-06-06 | $3.16 | $5.21 | 5,373,500 |
| 2019-06-05 | $3.19 | $5.26 | 5,361,500 |
| 2019-06-04 | $3.13 | $5.16 | 3,434,700 |
| 2019-06-03 | $3.04 | $5.01 | 6,003,700 |
| 2019-05-31 | $3.05 | $5.03 | 5,234,100 |
| 2019-05-30 | $2.90 | $4.78 | 4,034,100 |
| 2019-05-29 | $2.93 | $4.83 | 5,918,900 |
| 2019-05-28 | $3.01 | $4.96 | 9,210,200 |
| 2019-05-24 | $3.15 | $5.19 | 12,666,200 |
| 2019-05-23 | $3.06 | $5.04 | 8,145,800 |
| 2019-05-22 | $2.96 | $4.88 | 10,482,400 |
| 2019-05-21 | $3.13 | $5.16 | 19,143,900 |
| 2019-05-20 | $3.04 | $5.01 | 14,788,300 |
| 2019-05-17 | $2.76 | $4.55 | 7,662,600 |
| 2019-05-16 | $2.68 | $4.42 | 4,781,300 |
| 2019-05-15 | $2.63 | $4.33 | 3,854,600 |
| 2019-05-14 | $2.57 | $4.23 | 3,467,700 |
| 2019-05-13 | $2.52 | $4.15 | 4,100,300 |
| 2019-05-10 | $2.63 | $4.33 | 5,286,900 |
| 2019-05-09 | $2.65 | $4.37 | 5,776,900 |
| 2019-05-08 | $2.54 | $4.19 | 3,321,300 |
| 2019-05-07 | $2.40 | $3.95 | 1,176,000 |
| 2019-05-06 | $2.41 | $3.97 | 1,261,500 |
| 2019-05-03 | $2.46 | $4.05 | 640,200 |
| 2019-05-02 | $2.48 | $4.09 | 1,647,700 |
| 2019-05-01 | $2.46 | $4.05 | 1,154,400 |
| 2019-04-30 | $2.48 | $4.09 | 1,271,700 |
| 2019-04-29 | $2.46 | $4.05 | 1,514,000 |
| 2019-04-26 | $2.44 | $4.02 | 2,162,300 |
| 2019-04-25 | $2.38 | $3.92 | 2,940,100 |
| 2019-04-24 | $2.44 | $4.02 | 4,021,000 |
| 2019-04-23 | $2.53 | $4.17 | 6,603,200 |
| 2019-04-22 | $2.58 | $4.25 | 5,987,800 |
| 2019-04-18 | $2.70 | $4.45 | 4,842,900 |
| 2019-04-17 | $2.74 | $4.51 | 20,098,500 |
| 2019-04-16 | $2.58 | $4.25 | 3,854,700 |
| 2019-04-15 | $2.61 | $4.30 | 2,432,900 |
| 2019-04-12 | $2.69 | $4.43 | 2,295,100 |
| 2019-04-11 | $2.72 | $4.48 | 1,186,700 |
| 2019-04-10 | $2.74 | $4.51 | 566,200 |
| 2019-04-09 | $2.74 | $4.51 | 1,269,800 |
| 2019-04-08 | $2.75 | $4.53 | 1,826,700 |
| 2019-04-05 | $2.80 | $4.61 | 6,257,600 |
| 2019-04-04 | $2.90 | $4.78 | 7,987,400 |
| 2019-04-03 | $2.76 | $4.55 | 4,670,500 |
| 2019-04-02 | $2.72 | $4.48 | 4,878,500 |
| 2019-04-01 | $2.72 | $4.48 | 4,745,300 |
| 2019-03-29 | $2.80 | $4.61 | 7,743,900 |
| 2019-03-28 | $2.95 | $4.86 | 21,270,900 |
| 2019-03-27 | $2.91 | $4.79 | 14,812,300 |
| 2019-03-26 | $2.69 | $4.43 | 5,276,300 |
| 2019-03-25 | $2.61 | $4.30 | 2,384,000 |
| 2019-03-22 | $2.63 | $4.33 | 2,358,700 |
| 2019-03-21 | $2.64 | $4.35 | 3,995,000 |
| 2019-03-20 | $2.63 | $4.33 | 2,509,200 |
| 2019-03-19 | $2.64 | $4.35 | 3,047,200 |
| 2019-03-18 | $2.71 | $4.47 | 1,770,900 |
| 2019-03-15 | $2.75 | $4.53 | 2,266,600 |
| 2019-03-14 | $2.75 | $4.53 | 6,093,500 |
| 2019-03-13 | $2.69 | $4.43 | 4,686,200 |
| 2019-03-12 | $2.61 | $4.30 | 4,331,400 |
| 2019-03-11 | $2.66 | $4.38 | 2,501,300 |
| 2019-03-08 | $2.67 | $4.40 | 2,989,500 |
| 2019-03-07 | $2.73 | $4.50 | 2,109,800 |
| 2019-03-06 | $2.75 | $4.53 | 9,511,200 |
| 2019-03-05 | $2.82 | $4.65 | 6,659,900 |
| 2019-03-04 | $2.77 | $4.56 | 5,419,900 |
| 2019-03-01 | $2.76 | $4.55 | 5,840,100 |
| 2019-02-28 | $2.68 | $4.42 | 4,088,300 |
| 2019-02-27 | $2.69 | $4.43 | 5,393,900 |
| 2019-02-26 | $2.73 | $4.50 | 3,111,500 |
| 2019-02-25 | $2.81 | $4.63 | 6,713,800 |
| 2019-02-22 | $2.82 | $4.65 | 7,784,400 |
| 2019-02-21 | $2.87 | $4.73 | 5,770,500 |
| 2019-02-20 | $2.85 | $4.70 | 9,324,800 |
| 2019-02-19 | $2.75 | $4.53 | 5,270,000 |
| 2019-02-15 | $2.71 | $4.47 | 10,799,800 |
| 2019-02-14 | $2.59 | $4.27 | 4,475,000 |
| 2019-02-13 | $2.65 | $4.37 | 4,589,900 |
| 2019-02-12 | $2.55 | $4.20 | 4,256,100 |
| 2019-02-11 | $2.42 | $3.99 | 2,516,800 |
| 2019-02-08 | $2.43 | $4.00 | 2,997,400 |
| 2019-02-07 | $2.37 | $3.90 | 2,984,700 |
| 2019-02-06 | $2.39 | $3.94 | 3,509,500 |
| 2019-02-05 | $2.39 | $3.94 | 5,927,500 |
| 2019-02-04 | $2.52 | $4.15 | 7,557,800 |
| 2019-02-01 | $2.63 | $4.33 | 12,653,200 |
| 2019-01-31 | $2.54 | $4.19 | 9,508,700 |
| 2019-01-30 | $2.35 | $3.87 | 21,178,600 |
| 2019-01-29 | $2.30 | $3.79 | 30,404,300 |
| 2019-01-28 | $2.99 | $4.93 | 8,157,300 |
| 2019-01-25 | $2.98 | $4.91 | 31,028,400 |
| 2019-01-24 | $2.97 | $4.89 | 22,076,700 |
| 2019-01-23 | $2.47 | $4.07 | 17,313,900 |
| 2019-01-22 | $2.57 | $4.23 | 41,731,100 |
| 2019-01-18 | $2.41 | $3.97 | 55,821,400 |
| 2019-01-17 | $1.80 | $2.97 | 5,930,600 |
| 2019-01-16 | $1.84 | $3.03 | 8,060,900 |
| 2019-01-15 | $1.87 | $3.08 | 12,858,800 |
| 2019-01-14 | $1.76 | $2.90 | 11,728,700 |
| 2019-01-11 | $1.64 | $2.70 | 8,462,900 |
| 2019-01-10 | $1.79 | $2.95 | 29,135,400 |
| 2019-01-09 | $1.88 | $3.10 | 18,988,100 |
| 2019-01-08 | $1.61 | $2.65 | 10,964,100 |
| 2019-01-07 | $1.43 | $2.36 | 13,142,400 |
| 2019-01-04 | $1.23 | $2.03 | 4,451,200 |
| 2019-01-03 | $1.15 | $1.89 | 3,249,800 |
| 2019-01-02 | $1.10 | $1.81 | 2,325,200 |