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
- 2013-03-18 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 | $1.51 | $1.97 | 49,000 |
| 2019-12-30 | $1.51 | $1.98 | 185,300 |
| 2019-12-27 | $1.50 | $1.96 | 2,100 |
| 2019-12-26 | $1.50 | $1.96 | 151,200 |
| 2019-12-24 | $1.50 | $1.96 | 147,900 |
| 2019-12-23 | $1.47 | $1.93 | 92,300 |
| 2019-12-20 | $1.45 | $1.90 | 120,300 |
| 2019-12-19 | $1.50 | $1.96 | 153,000 |
| 2019-12-18 | $1.50 | $1.96 | 129,300 |
| 2019-12-17 | $1.52 | $1.99 | 10,700 |
| 2019-12-16 | $1.50 | $1.96 | 11,400 |
| 2019-12-13 | $1.51 | $1.98 | 181,900 |
| 2019-12-12 | $1.50 | $1.96 | 2,700 |
| 2019-12-11 | $1.50 | $1.96 | 124,500 |
| 2019-12-10 | $1.49 | $1.95 | 41,000 |
| 2019-12-09 | $1.50 | $1.96 | 99,500 |
| 2019-12-06 | $1.50 | $1.96 | 115,600 |
| 2019-12-05 | $1.50 | $1.96 | 326,200 |
| 2019-12-04 | $1.56 | $2.04 | 278,400 |
| 2019-12-03 | $1.61 | $2.11 | 214,300 |
| 2019-12-02 | $1.59 | $2.08 | 900 |
| 2019-11-29 | $1.56 | $2.05 | 0 |
| 2019-11-27 | $1.56 | $2.05 | 10,200 |
| 2019-11-26 | $1.52 | $1.99 | 5,200 |
| 2019-11-25 | $1.55 | $2.03 | 10,900 |
| 2019-11-22 | $1.56 | $2.04 | 163,900 |
| 2019-11-21 | $1.58 | $2.06 | 6,400 |
| 2019-11-20 | $1.65 | $2.16 | 22,100 |
| 2019-11-19 | $1.56 | $2.04 | 129,600 |
| 2019-11-18 | $1.60 | $2.10 | 40,700 |
| 2019-11-15 | $1.57 | $2.06 | 15,900 |
| 2019-11-14 | $1.63 | $2.13 | 8,700 |
| 2019-11-13 | $1.65 | $2.16 | 500 |
| 2019-11-12 | $1.64 | $2.15 | 38,100 |
| 2019-11-11 | $1.61 | $2.11 | 2,900 |
| 2019-11-08 | $1.56 | $2.04 | 134,800 |
| 2019-11-07 | $1.66 | $2.17 | 71,300 |
| 2019-11-06 | $1.71 | $2.24 | 21,100 |
| 2019-11-05 | $1.66 | $2.17 | 2,500 |
| 2019-11-04 | $1.69 | $2.22 | 2,300 |
| 2019-11-01 | $1.65 | $2.16 | 2,300 |
| 2019-10-31 | $1.70 | $2.23 | 141,100 |
| 2019-10-30 | $1.75 | $2.29 | 3,900 |
| 2019-10-29 | $1.73 | $2.27 | 200 |
| 2019-10-28 | $1.74 | $2.28 | 9,800 |
| 2019-10-25 | $1.79 | $2.34 | 1,300 |
| 2019-10-24 | $1.75 | $2.29 | 15,300 |
| 2019-10-23 | $1.73 | $2.26 | 300 |
| 2019-10-22 | $1.76 | $2.30 | 14,000 |
| 2019-10-21 | $1.72 | $2.25 | 21,500 |
| 2019-10-18 | $1.84 | $2.41 | 42,300 |
| 2019-10-17 | $1.72 | $2.25 | 200 |
| 2019-10-16 | $1.72 | $2.25 | 32,800 |
| 2019-10-15 | $1.75 | $2.29 | 20,000 |
| 2019-10-14 | $1.72 | $2.25 | 1,100 |
| 2019-10-11 | $1.79 | $2.34 | 1,800 |
| 2019-10-10 | $1.71 | $2.24 | 100 |
| 2019-10-09 | $1.80 | $2.36 | 15,100 |
| 2019-10-08 | $1.80 | $2.36 | 0 |
| 2019-10-07 | $1.80 | $2.36 | 98,100 |
| 2019-10-04 | $1.81 | $2.37 | 153,900 |
| 2019-10-03 | $1.83 | $2.40 | 1,200 |
| 2019-10-02 | $1.85 | $2.42 | 25,500 |
| 2019-10-01 | $1.78 | $2.33 | 10,100 |
| 2019-09-30 | $1.85 | $2.42 | 91,600 |
| 2019-09-27 | $1.75 | $2.29 | 124,900 |
| 2019-09-26 | $1.73 | $2.26 | 46,900 |
| 2019-09-25 | $1.80 | $2.36 | 8,500 |
| 2019-09-24 | $1.80 | $2.36 | 81,100 |
| 2019-09-23 | $1.72 | $2.25 | 24,300 |
| 2019-09-20 | $1.80 | $2.36 | 200 |
| 2019-09-19 | $1.79 | $2.35 | 4,800 |
| 2019-09-18 | $1.80 | $2.36 | 2,600 |
| 2019-09-17 | $1.80 | $2.36 | 100 |
| 2019-09-16 | $1.80 | $2.36 | 7,200 |
| 2019-09-13 | $1.84 | $2.41 | 49,000 |
| 2019-09-12 | $1.83 | $2.39 | 1,300 |
| 2019-09-11 | $1.80 | $2.36 | 29,700 |
| 2019-09-10 | $1.85 | $2.42 | 3,700 |
| 2019-09-09 | $1.85 | $2.42 | 20,300 |
| 2019-09-06 | $1.88 | $2.46 | 37,900 |
| 2019-09-05 | $1.80 | $2.36 | 20,000 |
| 2019-09-04 | $1.88 | $2.46 | 29,300 |
| 2019-09-03 | $1.80 | $2.36 | 2,600 |
| 2019-08-30 | $1.80 | $2.36 | 1,700 |
| 2019-08-29 | $1.80 | $2.36 | 10,700 |
| 2019-08-28 | $1.85 | $2.42 | 2,000 |
| 2019-08-27 | $1.83 | $2.40 | 15,200 |
| 2019-08-26 | $1.80 | $2.36 | 0 |
| 2019-08-23 | $1.80 | $2.36 | 7,500 |
| 2019-08-22 | $1.85 | $2.42 | 34,200 |
| 2019-08-21 | $1.80 | $2.36 | 12,900 |
| 2019-08-20 | $1.80 | $2.36 | 24,400 |
| 2019-08-19 | $1.80 | $2.36 | 74,700 |
| 2019-08-16 | $1.81 | $2.37 | 72,700 |
| 2019-08-15 | $1.77 | $2.32 | 33,700 |
| 2019-08-14 | $1.75 | $2.29 | 7,400 |
| 2019-08-13 | $1.80 | $2.36 | 400 |
| 2019-08-12 | $1.73 | $2.27 | 200 |
| 2019-08-09 | $1.75 | $2.29 | 0 |
| 2019-08-08 | $1.75 | $2.29 | 10,000 |
| 2019-08-07 | $1.80 | $2.36 | 1,200 |
| 2019-08-06 | $1.80 | $2.36 | 18,400 |
| 2019-08-05 | $1.75 | $2.29 | 500 |
| 2019-08-02 | $1.85 | $2.42 | 1,000 |
| 2019-08-01 | $1.82 | $2.38 | 19,100 |
| 2019-07-31 | $1.75 | $2.29 | 29,300 |
| 2019-07-30 | $1.80 | $2.36 | 11,000 |
| 2019-07-29 | $1.77 | $2.32 | 9,000 |
| 2019-07-26 | $1.70 | $2.23 | 1,500 |
| 2019-07-25 | $1.80 | $2.36 | 500 |
| 2019-07-24 | $1.75 | $2.29 | 5,200 |
| 2019-07-23 | $1.75 | $2.29 | 1,300 |
| 2019-07-22 | $1.80 | $2.36 | 100 |
| 2019-07-19 | $1.80 | $2.36 | 5,100 |
| 2019-07-18 | $1.79 | $2.35 | 1,900 |
| 2019-07-17 | $1.77 | $2.32 | 500 |
| 2019-07-16 | $1.71 | $2.24 | 25,500 |
| 2019-07-15 | $1.70 | $2.23 | 14,100 |
| 2019-07-12 | $1.75 | $2.29 | 0 |
| 2019-07-11 | $1.75 | $2.29 | 4,200 |
| 2019-07-10 | $1.90 | $2.49 | 23,900 |
| 2019-07-09 | $1.90 | $2.49 | 65,200 |
| 2019-07-08 | $1.90 | $2.49 | 3,500 |
| 2019-07-05 | $1.81 | $2.37 | 0 |
| 2019-07-03 | $1.81 | $2.37 | 1,700 |
| 2019-07-02 | $1.87 | $2.45 | 8,400 |
| 2019-07-01 | $1.85 | $2.42 | 0 |
| 2019-06-28 | $1.85 | $2.42 | 25,000 |
| 2019-06-27 | $1.83 | $2.40 | 5,900 |
| 2019-06-26 | $1.85 | $2.42 | 12,800 |
| 2019-06-25 | $1.90 | $2.49 | 41,700 |
| 2019-06-24 | $1.98 | $2.59 | 82,200 |
| 2019-06-21 | $1.57 | $2.06 | 22,200 |
| 2019-06-20 | $1.56 | $2.04 | 14,200 |
| 2019-06-19 | $1.60 | $2.10 | 2,700 |
| 2019-06-18 | $1.74 | $2.28 | 13,500 |
| 2019-06-17 | $1.74 | $2.28 | 2,400 |
| 2019-06-14 | $1.91 | $2.50 | 20,800 |
| 2019-06-13 | $2.40 | $3.14 | 3,600 |
| 2019-06-12 | $2.45 | $3.21 | 4,000 |
| 2019-06-11 | $2.42 | $2.42 | 232,700 |
| 2019-06-10 | $2.45 | $2.45 | 600 |
| 2019-06-07 | $2.45 | $2.45 | 16,600 |
| 2019-06-06 | $2.48 | $2.48 | 39,600 |
| 2019-06-05 | $2.40 | $2.40 | 100 |
| 2019-06-04 | $2.40 | $2.40 | 2,700 |
| 2019-06-03 | $2.45 | $2.45 | 2,300 |
| 2019-05-31 | $2.54 | $2.54 | 32,200 |
| 2019-05-30 | $2.45 | $2.45 | 14,100 |
| 2019-05-29 | $2.40 | $2.40 | 800 |
| 2019-05-28 | $2.38 | $2.38 | 0 |
| 2019-05-24 | $2.38 | $2.38 | 1,300 |
| 2019-05-23 | $2.45 | $2.45 | 4,300 |
| 2019-05-22 | $2.50 | $2.50 | 9,000 |
| 2019-05-21 | $2.57 | $2.57 | 3,200 |
| 2019-05-20 | $2.57 | $2.57 | 3,200 |
| 2019-05-17 | $2.50 | $2.50 | 2,600 |
| 2019-05-16 | $2.56 | $2.56 | 4,700 |
| 2019-05-15 | $2.56 | $2.56 | 1,600 |
| 2019-05-14 | $2.56 | $2.56 | 1,700 |
| 2019-05-13 | $2.55 | $2.55 | 1,200 |
| 2019-05-10 | $2.53 | $2.53 | 4,800 |
| 2019-05-09 | $2.37 | $2.37 | 7,000 |
| 2019-05-08 | $2.60 | $2.60 | 600 |
| 2019-05-07 | $2.54 | $2.54 | 5,400 |
| 2019-05-06 | $2.58 | $2.58 | 1,900 |
| 2019-05-03 | $2.60 | $2.60 | 6,200 |
| 2019-05-02 | $2.60 | $2.60 | 5,800 |
| 2019-05-01 | $2.60 | $2.60 | 1,300 |
| 2019-04-30 | $2.60 | $2.60 | 13,200 |
| 2019-04-29 | $2.45 | $2.45 | 0 |
| 2019-04-26 | $2.45 | $2.45 | 27,400 |
| 2019-04-25 | $2.51 | $2.51 | 100 |
| 2019-04-24 | $2.51 | $2.51 | 5,400 |
| 2019-04-23 | $2.40 | $2.40 | 8,500 |
| 2019-04-22 | $2.57 | $2.57 | 300 |
| 2019-04-18 | $2.51 | $2.51 | 9,300 |
| 2019-04-17 | $2.53 | $2.53 | 9,000 |
| 2019-04-16 | $2.59 | $2.59 | 1,200 |
| 2019-04-15 | $2.58 | $2.58 | 6,400 |
| 2019-04-12 | $2.56 | $2.56 | 2,500 |
| 2019-04-11 | $2.60 | $2.60 | 100 |
| 2019-04-10 | $2.60 | $2.60 | 12,700 |
| 2019-04-09 | $2.50 | $2.50 | 13,100 |
| 2019-04-08 | $2.52 | $2.52 | 3,400 |
| 2019-04-05 | $2.52 | $2.52 | 8,000 |
| 2019-04-04 | $2.60 | $2.60 | 0 |
| 2019-04-03 | $2.60 | $2.60 | 100 |
| 2019-04-02 | $2.60 | $2.60 | 16,500 |
| 2019-04-01 | $2.69 | $2.69 | 3,400 |
| 2019-03-29 | $2.68 | $2.67 | 1,000 |
| 2019-03-28 | $2.60 | $2.60 | 35,800 |
| 2019-03-27 | $2.60 | $2.60 | 500 |
| 2019-03-26 | $2.60 | $2.60 | 1,100 |
| 2019-03-25 | $2.60 | $2.60 | 8,600 |
| 2019-03-22 | $2.55 | $2.55 | 600 |
| 2019-03-21 | $2.58 | $2.58 | 16,500 |
| 2019-03-20 | $2.65 | $2.65 | 6,500 |
| 2019-03-19 | $2.66 | $2.66 | 600 |
| 2019-03-18 | $2.70 | $2.70 | 10,900 |
| 2019-03-15 | $2.71 | $2.71 | 17,400 |
| 2019-03-14 | $2.70 | $2.70 | 2,400 |
| 2019-03-13 | $2.70 | $2.70 | 4,600 |
| 2019-03-12 | $2.56 | $2.56 | 1,000 |
| 2019-03-11 | $2.70 | $2.70 | 16,700 |
| 2019-03-08 | $2.68 | $2.68 | 65,300 |
| 2019-03-07 | $2.44 | $2.44 | 4,500 |
| 2019-03-06 | $2.42 | $2.42 | 0 |
| 2019-03-05 | $2.42 | $2.42 | 7,700 |
| 2019-03-04 | $2.48 | $2.48 | 400 |
| 2019-03-01 | $2.45 | $2.45 | 2,800 |
| 2019-02-28 | $2.49 | $2.49 | 0 |
| 2019-02-27 | $2.49 | $2.49 | 0 |
| 2019-02-26 | $2.49 | $2.49 | 11,600 |
| 2019-02-25 | $2.53 | $2.53 | 900 |
| 2019-02-22 | $2.50 | $2.50 | 4,200 |
| 2019-02-21 | $2.54 | $2.54 | 10,600 |
| 2019-02-20 | $2.50 | $2.50 | 300 |
| 2019-02-19 | $2.45 | $2.45 | 15,700 |
| 2019-02-15 | $2.50 | $2.50 | 4,700 |
| 2019-02-14 | $2.45 | $2.45 | 72,100 |
| 2019-02-13 | $2.60 | $2.60 | 16,600 |
| 2019-02-12 | $2.50 | $2.50 | 19,200 |
| 2019-02-11 | $2.50 | $2.50 | 5,100 |
| 2019-02-08 | $2.55 | $2.55 | 11,800 |
| 2019-02-07 | $2.55 | $2.55 | 28,500 |
| 2019-02-06 | $2.45 | $2.45 | 22,700 |
| 2019-02-05 | $2.42 | $2.42 | 500 |
| 2019-02-04 | $2.28 | $2.28 | 3,100 |
| 2019-02-01 | $2.30 | $2.30 | 17,500 |
| 2019-01-31 | $2.35 | $2.35 | 17,800 |
| 2019-01-30 | $2.40 | $2.40 | 7,000 |
| 2019-01-29 | $2.35 | $2.35 | 8,500 |
| 2019-01-28 | $2.33 | $2.33 | 15,000 |
| 2019-01-25 | $2.35 | $2.35 | 19,800 |
| 2019-01-24 | $2.28 | $2.28 | 34,200 |
| 2019-01-23 | $2.39 | $2.39 | 12,200 |
| 2019-01-22 | $2.20 | $2.20 | 33,500 |
| 2019-01-18 | $2.15 | $2.15 | 79,600 |
| 2019-01-17 | $2.40 | $2.40 | 23,500 |
| 2019-01-16 | $2.38 | $2.38 | 100 |
| 2019-01-15 | $2.38 | $2.38 | 6,600 |
| 2019-01-14 | $2.35 | $2.35 | 5,000 |
| 2019-01-11 | $2.30 | $2.30 | 2,000 |
| 2019-01-10 | $2.24 | $2.24 | 500 |
| 2019-01-09 | $2.20 | $2.20 | 97,300 |
| 2019-01-08 | $2.11 | $2.11 | 100 |
| 2019-01-07 | $2.11 | $2.11 | 13,200 |
| 2019-01-04 | $2.12 | $2.12 | 1,500 |
| 2019-01-03 | $2.15 | $2.15 | 5,900 |
| 2019-01-02 | $2.06 | $2.06 | 34,900 |