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
- 2011-06-30 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 | $3.07 | $3.35 | 58,300 |
| 2019-12-30 | $3.09 | $3.37 | 13,900 |
| 2019-12-27 | $3.09 | $3.37 | 77,100 |
| 2019-12-26 | $3.05 | $3.33 | 17,900 |
| 2019-12-24 | $3.06 | $3.34 | 7,400 |
| 2019-12-23 | $3.03 | $3.31 | 29,800 |
| 2019-12-20 | $3.11 | $3.39 | 33,400 |
| 2019-12-19 | $3.13 | $3.42 | 65,500 |
| 2019-12-18 | $3.06 | $3.34 | 17,100 |
| 2019-12-17 | $3.05 | $3.33 | 7,200 |
| 2019-12-16 | $3.11 | $3.39 | 238,500 |
| 2019-12-13 | $3.06 | $3.34 | 146,500 |
| 2019-12-12 | $2.99 | $3.26 | 14,000 |
| 2019-12-11 | $2.89 | $3.15 | 47,300 |
| 2019-12-10 | $2.87 | $3.13 | 184,300 |
| 2019-12-09 | $2.88 | $3.14 | 15,500 |
| 2019-12-06 | $2.87 | $3.13 | 95,300 |
| 2019-12-05 | $2.87 | $3.13 | 106,200 |
| 2019-12-04 | $3.14 | $3.43 | 80,500 |
| 2019-12-03 | $3.07 | $3.35 | 17,500 |
| 2019-12-02 | $3.17 | $3.46 | 37,300 |
| 2019-11-29 | $3.14 | $3.43 | 4,300 |
| 2019-11-27 | $3.16 | $3.45 | 11,100 |
| 2019-11-26 | $3.20 | $3.49 | 59,900 |
| 2019-11-25 | $3.22 | $3.51 | 3,600 |
| 2019-11-22 | $3.16 | $3.45 | 9,600 |
| 2019-11-21 | $3.07 | $3.35 | 5,700 |
| 2019-11-20 | $3.10 | $3.38 | 800 |
| 2019-11-19 | $3.14 | $3.43 | 4,900 |
| 2019-11-18 | $3.08 | $3.36 | 3,500 |
| 2019-11-15 | $3.14 | $3.43 | 24,300 |
| 2019-11-14 | $3.06 | $3.34 | 20,900 |
| 2019-11-13 | $3.10 | $3.38 | 20,200 |
| 2019-11-12 | $3.11 | $3.39 | 4,600 |
| 2019-11-11 | $3.22 | $3.51 | 12,800 |
| 2019-11-08 | $3.25 | $3.55 | 3,800 |
| 2019-11-07 | $3.35 | $3.66 | 38,300 |
| 2019-11-06 | $3.31 | $3.61 | 13,500 |
| 2019-11-05 | $3.32 | $3.62 | 32,200 |
| 2019-11-04 | $3.24 | $3.54 | 40,300 |
| 2019-11-01 | $3.16 | $3.45 | 13,300 |
| 2019-10-31 | $3.00 | $3.27 | 16,900 |
| 2019-10-30 | $3.08 | $3.36 | 5,400 |
| 2019-10-29 | $3.08 | $3.36 | 8,800 |
| 2019-10-28 | $3.10 | $3.38 | 12,600 |
| 2019-10-25 | $2.97 | $3.24 | 21,900 |
| 2019-10-24 | $2.98 | $3.25 | 5,500 |
| 2019-10-23 | $3.02 | $3.30 | 153,300 |
| 2019-10-22 | $3.00 | $3.27 | 2,600 |
| 2019-10-21 | $3.02 | $3.30 | 14,800 |
| 2019-10-18 | $2.91 | $3.18 | 1,500 |
| 2019-10-17 | $2.99 | $3.26 | 9,200 |
| 2019-10-16 | $2.92 | $3.19 | 6,900 |
| 2019-10-15 | $3.00 | $3.27 | 4,900 |
| 2019-10-14 | $2.87 | $3.13 | 3,000 |
| 2019-10-11 | $2.97 | $3.24 | 24,900 |
| 2019-10-10 | $2.86 | $3.12 | 17,900 |
| 2019-10-09 | $2.74 | $2.99 | 2,700 |
| 2019-10-08 | $2.74 | $2.99 | 11,600 |
| 2019-10-07 | $2.75 | $3.00 | 8,700 |
| 2019-10-04 | $2.80 | $3.06 | 113,500 |
| 2019-10-03 | $2.88 | $3.14 | 7,600 |
| 2019-10-02 | $2.83 | $3.09 | 57,900 |
| 2019-10-01 | $2.91 | $3.18 | 10,500 |
| 2019-09-30 | $3.02 | $3.30 | 14,100 |
| 2019-09-27 | $3.02 | $3.30 | 12,700 |
| 2019-09-26 | $3.01 | $3.28 | 10,800 |
| 2019-09-25 | $3.00 | $3.27 | 5,500 |
| 2019-09-24 | $3.01 | $3.28 | 12,900 |
| 2019-09-23 | $3.12 | $3.40 | 2,400 |
| 2019-09-20 | $3.22 | $3.51 | 3,800 |
| 2019-09-19 | $3.15 | $3.44 | 6,200 |
| 2019-09-18 | $3.18 | $3.47 | 12,600 |
| 2019-09-17 | $3.15 | $3.44 | 2,100 |
| 2019-09-16 | $3.17 | $3.46 | 18,400 |
| 2019-09-13 | $3.25 | $3.55 | 47,600 |
| 2019-09-12 | $3.15 | $3.44 | 86,500 |
| 2019-09-11 | $3.08 | $3.36 | 20,100 |
| 2019-09-10 | $3.07 | $3.35 | 24,700 |
| 2019-09-09 | $2.97 | $3.24 | 17,100 |
| 2019-09-06 | $2.96 | $3.23 | 10,000 |
| 2019-09-05 | $2.93 | $3.20 | 24,300 |
| 2019-09-04 | $3.00 | $3.16 | 11,400 |
| 2019-09-03 | $2.85 | $3.01 | 22,200 |
| 2019-08-30 | $2.90 | $3.06 | 55,600 |
| 2019-08-29 | $2.81 | $2.96 | 40,000 |
| 2019-08-28 | $2.74 | $2.89 | 11,600 |
| 2019-08-27 | $2.72 | $2.87 | 284,300 |
| 2019-08-26 | $2.73 | $2.88 | 9,400 |
| 2019-08-23 | $2.78 | $2.93 | 11,600 |
| 2019-08-22 | $2.79 | $2.94 | 3,700 |
| 2019-08-21 | $2.83 | $2.99 | 21,300 |
| 2019-08-20 | $2.80 | $2.95 | 5,700 |
| 2019-08-19 | $2.83 | $2.99 | 32,100 |
| 2019-08-16 | $2.70 | $2.85 | 16,900 |
| 2019-08-15 | $2.70 | $2.85 | 49,500 |
| 2019-08-14 | $2.78 | $2.93 | 54,600 |
| 2019-08-13 | $2.86 | $3.02 | 27,200 |
| 2019-08-12 | $2.77 | $2.92 | 34,600 |
| 2019-08-09 | $2.75 | $2.90 | 41,900 |
| 2019-08-08 | $2.85 | $3.01 | 37,400 |
| 2019-08-07 | $2.80 | $2.95 | 60,200 |
| 2019-08-06 | $2.81 | $2.96 | 25,500 |
| 2019-08-05 | $2.85 | $3.01 | 47,500 |
| 2019-08-02 | $2.90 | $3.06 | 39,500 |
| 2019-08-01 | $3.01 | $3.17 | 60,800 |
| 2019-07-31 | $3.25 | $3.43 | 9,900 |
| 2019-07-30 | $3.32 | $3.50 | 7,700 |
| 2019-07-29 | $3.36 | $3.54 | 9,100 |
| 2019-07-26 | $3.39 | $3.58 | 11,700 |
| 2019-07-25 | $3.41 | $3.60 | 6,300 |
| 2019-07-24 | $3.50 | $3.69 | 7,200 |
| 2019-07-23 | $3.40 | $3.59 | 15,600 |
| 2019-07-22 | $3.38 | $3.57 | 22,400 |
| 2019-07-19 | $3.40 | $3.59 | 205,000 |
| 2019-07-18 | $3.37 | $3.55 | 7,000 |
| 2019-07-17 | $3.36 | $3.54 | 5,100 |
| 2019-07-16 | $3.36 | $3.54 | 15,200 |
| 2019-07-15 | $3.39 | $3.58 | 3,800 |
| 2019-07-12 | $3.39 | $3.58 | 5,300 |
| 2019-07-11 | $3.31 | $3.49 | 48,900 |
| 2019-07-10 | $3.34 | $3.52 | 9,000 |
| 2019-07-09 | $3.33 | $3.51 | 3,800 |
| 2019-07-08 | $3.45 | $3.64 | 6,500 |
| 2019-07-05 | $3.36 | $3.54 | 8,000 |
| 2019-07-03 | $3.49 | $3.68 | 900 |
| 2019-07-02 | $3.54 | $3.73 | 66,900 |
| 2019-07-01 | $3.54 | $3.73 | 61,000 |
| 2019-06-28 | $3.49 | $3.68 | 9,600 |
| 2019-06-27 | $3.37 | $3.55 | 34,300 |
| 2019-06-26 | $3.55 | $3.74 | 11,200 |
| 2019-06-25 | $3.52 | $3.71 | 33,600 |
| 2019-06-24 | $3.54 | $3.73 | 17,900 |
| 2019-06-21 | $3.52 | $3.71 | 4,800 |
| 2019-06-20 | $3.51 | $3.70 | 14,900 |
| 2019-06-19 | $3.49 | $3.68 | 22,000 |
| 2019-06-18 | $3.49 | $3.68 | 18,100 |
| 2019-06-17 | $3.41 | $3.60 | 16,000 |
| 2019-06-14 | $3.39 | $3.58 | 81,800 |
| 2019-06-13 | $3.42 | $3.61 | 17,200 |
| 2019-06-12 | $3.43 | $3.62 | 4,500 |
| 2019-06-11 | $3.44 | $3.63 | 39,200 |
| 2019-06-10 | $3.32 | $3.50 | 6,700 |
| 2019-06-07 | $3.30 | $3.48 | 23,700 |
| 2019-06-06 | $3.32 | $3.50 | 26,100 |
| 2019-06-05 | $3.30 | $3.48 | 15,400 |
| 2019-06-04 | $3.31 | $3.49 | 7,400 |
| 2019-06-03 | $3.23 | $3.41 | 13,500 |
| 2019-05-31 | $3.19 | $3.36 | 164,600 |
| 2019-05-30 | $3.24 | $3.42 | 3,400 |
| 2019-05-29 | $3.29 | $3.47 | 39,400 |
| 2019-05-28 | $3.26 | $3.44 | 7,000 |
| 2019-05-24 | $3.35 | $3.53 | 2,100 |
| 2019-05-23 | $3.27 | $3.45 | 47,800 |
| 2019-05-22 | $3.41 | $3.60 | 20,700 |
| 2019-05-21 | $3.44 | $3.63 | 13,300 |
| 2019-05-20 | $3.46 | $3.65 | 7,300 |
| 2019-05-17 | $3.50 | $3.69 | 12,800 |
| 2019-05-16 | $3.57 | $3.77 | 6,600 |
| 2019-05-15 | $3.59 | $3.79 | 9,200 |
| 2019-05-14 | $3.58 | $3.78 | 26,600 |
| 2019-05-13 | $3.54 | $3.73 | 30,600 |
| 2019-05-10 | $3.65 | $3.85 | 6,600 |
| 2019-05-09 | $3.74 | $3.94 | 48,700 |
| 2019-05-08 | $3.73 | $3.93 | 13,700 |
| 2019-05-07 | $3.75 | $3.96 | 11,500 |
| 2019-05-06 | $3.85 | $4.06 | 12,200 |
| 2019-05-03 | $3.95 | $4.17 | 56,900 |
| 2019-05-02 | $3.89 | $4.10 | 8,100 |
| 2019-05-01 | $3.90 | $4.11 | 451,700 |
| 2019-04-30 | $4.00 | $4.22 | 1,565,000 |
| 2019-04-29 | $4.05 | $4.27 | 97,700 |
| 2019-04-26 | $4.00 | $4.22 | 25,500 |
| 2019-04-25 | $4.14 | $4.37 | 20,300 |
| 2019-04-24 | $4.35 | $4.48 | 10,300 |
| 2019-04-23 | $4.36 | $4.49 | 31,200 |
| 2019-04-22 | $4.42 | $4.55 | 27,600 |
| 2019-04-18 | $4.39 | $4.52 | 10,900 |
| 2019-04-17 | $4.45 | $4.59 | 43,400 |
| 2019-04-16 | $4.34 | $4.47 | 112,300 |
| 2019-04-15 | $4.28 | $4.41 | 18,000 |
| 2019-04-12 | $4.38 | $4.51 | 31,100 |
| 2019-04-11 | $4.22 | $4.35 | 10,700 |
| 2019-04-10 | $4.32 | $4.45 | 11,100 |
| 2019-04-09 | $4.27 | $4.40 | 45,900 |
| 2019-04-08 | $4.32 | $4.45 | 78,000 |
| 2019-04-05 | $4.30 | $4.43 | 32,500 |
| 2019-04-04 | $4.30 | $4.43 | 66,700 |
| 2019-04-03 | $4.35 | $4.48 | 19,000 |
| 2019-04-02 | $4.32 | $4.45 | 15,400 |
| 2019-04-01 | $4.27 | $4.40 | 16,500 |
| 2019-03-29 | $4.17 | $4.30 | 27,100 |
| 2019-03-28 | $4.10 | $4.23 | 6,200 |
| 2019-03-27 | $4.08 | $4.20 | 4,700 |
| 2019-03-26 | $4.06 | $4.18 | 3,000 |
| 2019-03-25 | $4.06 | $4.18 | 10,500 |
| 2019-03-22 | $4.08 | $4.20 | 4,700 |
| 2019-03-21 | $4.16 | $4.29 | 14,800 |
| 2019-03-20 | $4.22 | $4.35 | 8,900 |
| 2019-03-19 | $4.23 | $4.36 | 20,700 |
| 2019-03-18 | $4.14 | $4.27 | 9,100 |
| 2019-03-15 | $4.03 | $4.15 | 29,400 |
| 2019-03-14 | $4.03 | $4.15 | 15,100 |
| 2019-03-13 | $4.06 | $4.18 | 8,600 |
| 2019-03-12 | $3.98 | $4.10 | 8,600 |
| 2019-03-11 | $3.96 | $4.08 | 16,000 |
| 2019-03-08 | $3.88 | $4.00 | 5,000 |
| 2019-03-07 | $3.90 | $4.02 | 14,700 |
| 2019-03-06 | $4.05 | $4.17 | 10,000 |
| 2019-03-05 | $4.02 | $4.14 | 7,600 |
| 2019-03-04 | $3.97 | $4.09 | 11,200 |
| 2019-03-01 | $4.01 | $4.13 | 34,200 |
| 2019-02-28 | $4.05 | $4.17 | 8,100 |
| 2019-02-27 | $4.09 | $4.21 | 5,000 |
| 2019-02-26 | $4.10 | $4.23 | 9,400 |
| 2019-02-25 | $4.00 | $4.12 | 122,100 |
| 2019-02-22 | $4.03 | $4.15 | 10,300 |
| 2019-02-21 | $3.95 | $4.07 | 10,100 |
| 2019-02-20 | $4.01 | $4.13 | 31,200 |
| 2019-02-19 | $3.96 | $4.08 | 143,400 |
| 2019-02-15 | $3.90 | $4.02 | 42,400 |
| 2019-02-14 | $3.81 | $3.93 | 7,100 |
| 2019-02-13 | $3.81 | $3.93 | 16,700 |
| 2019-02-12 | $3.76 | $3.87 | 2,200 |
| 2019-02-11 | $3.72 | $3.83 | 80,800 |
| 2019-02-08 | $3.84 | $3.96 | 8,500 |
| 2019-02-07 | $3.82 | $3.94 | 4,500 |
| 2019-02-06 | $3.96 | $4.08 | 141,800 |
| 2019-02-05 | $3.90 | $4.02 | 5,300 |
| 2019-02-04 | $3.91 | $4.03 | 16,800 |
| 2019-02-01 | $3.97 | $4.09 | 24,600 |
| 2019-01-31 | $4.09 | $4.21 | 13,000 |
| 2019-01-30 | $3.98 | $4.10 | 25,800 |
| 2019-01-29 | $3.85 | $3.97 | 45,800 |
| 2019-01-28 | $3.81 | $3.93 | 9,400 |
| 2019-01-25 | $3.94 | $4.06 | 25,900 |
| 2019-01-24 | $3.73 | $3.84 | 11,500 |
| 2019-01-23 | $3.75 | $3.86 | 5,300 |
| 2019-01-22 | $3.73 | $3.84 | 12,800 |
| 2019-01-18 | $3.83 | $3.95 | 6,500 |
| 2019-01-17 | $3.78 | $3.90 | 8,400 |
| 2019-01-16 | $3.72 | $3.83 | 7,500 |
| 2019-01-15 | $3.74 | $3.85 | 10,000 |
| 2019-01-14 | $3.74 | $3.85 | 2,900 |
| 2019-01-11 | $3.78 | $3.90 | 26,500 |
| 2019-01-10 | $3.75 | $3.86 | 3,700 |
| 2019-01-09 | $3.73 | $3.84 | 12,700 |
| 2019-01-08 | $3.69 | $3.80 | 9,000 |
| 2019-01-07 | $3.68 | $3.79 | 22,000 |
| 2019-01-04 | $3.59 | $3.70 | 58,500 |
| 2019-01-03 | $3.40 | $3.50 | 29,500 |
| 2019-01-02 | $3.58 | $3.69 | 5,200 |