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
- 2013-05-13 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 | $4.53 | $4.53 | 631 |
| 2019-12-30 | $4.14 | $4.14 | 631 |
| 2019-12-27 | $4.03 | $4.03 | 842 |
| 2019-12-26 | $4.14 | $4.14 | 1,390 |
| 2019-12-24 | $4.11 | $4.11 | 1,263 |
| 2019-12-23 | $3.94 | $3.94 | 958 |
| 2019-12-20 | $3.89 | $3.89 | 0 |
| 2019-12-19 | $3.89 | $3.89 | 221 |
| 2019-12-18 | $3.75 | $3.75 | 0 |
| 2019-12-17 | $3.75 | $3.75 | 63 |
| 2019-12-16 | $3.66 | $3.66 | 273 |
| 2019-12-13 | $3.25 | $3.25 | 0 |
| 2019-12-12 | $3.25 | $3.25 | 0 |
| 2019-12-11 | $3.25 | $3.25 | 0 |
| 2019-12-10 | $3.25 | $3.25 | 0 |
| 2019-12-09 | $3.25 | $3.25 | 0 |
| 2019-12-06 | $3.25 | $3.25 | 105 |
| 2019-12-05 | $2.85 | $2.85 | 0 |
| 2019-12-04 | $2.85 | $2.85 | 0 |
| 2019-12-03 | $2.85 | $2.85 | 421 |
| 2019-12-02 | $2.80 | $2.80 | 315 |
| 2019-11-29 | $2.99 | $2.99 | 0 |
| 2019-11-27 | $2.99 | $2.99 | 1,062 |
| 2019-11-26 | $2.94 | $2.94 | 0 |
| 2019-11-25 | $2.94 | $2.94 | 0 |
| 2019-11-22 | $2.94 | $2.94 | 0 |
| 2019-11-21 | $2.94 | $2.94 | 242 |
| 2019-11-20 | $3.70 | $3.70 | 0 |
| 2019-11-19 | $3.70 | $3.70 | 358 |
| 2019-11-18 | $3.70 | $3.70 | 0 |
| 2019-11-15 | $3.70 | $3.70 | 105 |
| 2019-11-14 | $2.85 | $2.85 | 0 |
| 2019-11-13 | $2.85 | $2.85 | 0 |
| 2019-11-12 | $2.85 | $2.85 | 0 |
| 2019-11-11 | $2.85 | $2.85 | 305 |
| 2019-11-08 | $3.19 | $3.19 | 0 |
| 2019-11-07 | $3.19 | $3.19 | 315 |
| 2019-11-06 | $3.18 | $3.18 | 172 |
| 2019-11-05 | $3.23 | $3.23 | 277 |
| 2019-11-04 | $3.32 | $3.32 | 190 |
| 2019-11-01 | $3.51 | $3.51 | 8 |
| 2019-10-31 | $3.03 | $3.03 | 737 |
| 2019-10-30 | $4.08 | $4.08 | 130 |
| 2019-10-29 | $3.14 | $3.14 | 105 |
| 2019-10-28 | $3.00 | $3.00 | 979 |
| 2019-10-25 | $3.60 | $3.60 | 887 |
| 2019-10-24 | $4.13 | $4.13 | 431 |
| 2019-10-23 | $4.27 | $4.27 | 52 |
| 2019-10-22 | $4.44 | $4.44 | 179 |
| 2019-10-21 | $4.51 | $4.51 | 94 |
| 2019-10-18 | $4.56 | $4.56 | 442 |
| 2019-10-17 | $3.59 | $3.59 | 526 |
| 2019-10-16 | $4.51 | $4.51 | 2,363 |
| 2019-10-15 | $5.21 | $5.21 | 189 |
| 2019-10-14 | $4.56 | $4.56 | 44 |
| 2019-10-11 | $5.27 | $5.27 | 1,318 |
| 2019-10-10 | $5.27 | $5.27 | 316 |
| 2019-10-09 | $5.41 | $5.41 | 0 |
| 2019-10-08 | $5.41 | $5.41 | 0 |
| 2019-10-07 | $5.41 | $5.41 | 1,242 |
| 2019-10-04 | $6.54 | $6.54 | 716 |
| 2019-10-03 | $5.41 | $5.41 | 1,077 |
| 2019-10-02 | $5.98 | $5.98 | 0 |
| 2019-10-01 | $5.98 | $5.98 | 94 |
| 2019-09-30 | $5.32 | $5.32 | 526 |
| 2019-09-27 | $5.82 | $5.82 | 1,190 |
| 2019-09-26 | $5.70 | $5.70 | 379 |
| 2019-09-25 | $5.82 | $5.82 | 29 |
| 2019-09-24 | $5.89 | $5.89 | 56 |
| 2019-09-23 | $6.36 | $6.36 | 244 |
| 2019-09-20 | $6.31 | $6.31 | 168 |
| 2019-09-19 | $6.36 | $6.36 | 429 |
| 2019-09-18 | $6.17 | $6.17 | 1,390 |
| 2019-09-17 | $6.41 | $6.41 | 58 |
| 2019-09-16 | $6.52 | $6.52 | 544 |
| 2019-09-13 | $5.70 | $5.70 | 975 |
| 2019-09-12 | $5.74 | $5.74 | 450 |
| 2019-09-11 | $4.84 | $4.84 | 84 |
| 2019-09-10 | $5.55 | $5.55 | 126 |
| 2019-09-09 | $5.36 | $5.36 | 231 |
| 2019-09-06 | $5.93 | $5.93 | 1,706 |
| 2019-09-05 | $6.22 | $6.22 | 5,429 |
| 2019-09-04 | $5.45 | $5.45 | 928 |
| 2019-09-03 | $5.08 | $5.08 | 421 |
| 2019-08-30 | $5.09 | $5.09 | 0 |
| 2019-08-29 | $5.09 | $5.09 | 0 |
| 2019-08-28 | $5.09 | $5.09 | 210 |
| 2019-08-27 | $5.53 | $5.53 | 109 |
| 2019-08-26 | $5.08 | $5.08 | 0 |
| 2019-08-23 | $5.08 | $5.08 | 0 |
| 2019-08-22 | $5.08 | $5.08 | 0 |
| 2019-08-21 | $5.08 | $5.08 | 0 |
| 2019-08-20 | $5.08 | $5.08 | 526 |
| 2019-08-19 | $6.04 | $6.04 | 210 |
| 2019-08-16 | $6.10 | $6.10 | 0 |
| 2019-08-15 | $6.10 | $6.10 | 0 |
| 2019-08-14 | $6.10 | $6.10 | 0 |
| 2019-08-13 | $6.10 | $6.10 | 0 |
| 2019-08-12 | $6.10 | $6.10 | 174 |
| 2019-08-09 | $6.26 | $6.26 | 267 |
| 2019-08-08 | $5.70 | $5.70 | 472 |
| 2019-08-07 | $6.55 | $6.55 | 121 |
| 2019-08-06 | $6.22 | $6.22 | 6,861 |
| 2019-08-05 | $4.63 | $4.63 | 0 |
| 2019-08-02 | $4.63 | $4.63 | 0 |
| 2019-08-01 | $4.63 | $4.63 | 0 |
| 2019-07-31 | $4.63 | $4.63 | 968 |
| 2019-07-30 | $4.53 | $4.53 | 2,559 |
| 2019-07-29 | $4.23 | $4.23 | 200 |
| 2019-07-26 | $3.81 | $3.81 | 0 |
| 2019-07-25 | $3.81 | $3.81 | 0 |
| 2019-07-24 | $3.81 | $3.81 | 0 |
| 2019-07-23 | $3.81 | $3.81 | 0 |
| 2019-07-22 | $3.81 | $3.81 | 142 |
| 2019-07-19 | $4.01 | $4.01 | 42 |
| 2019-07-18 | $3.94 | $3.94 | 0 |
| 2019-07-17 | $3.94 | $3.94 | 0 |
| 2019-07-16 | $3.94 | $3.94 | 52 |
| 2019-07-15 | $3.56 | $3.56 | 0 |
| 2019-07-12 | $3.56 | $3.56 | 0 |
| 2019-07-11 | $3.56 | $3.56 | 73 |
| 2019-07-10 | $3.51 | $3.51 | 0 |
| 2019-07-09 | $3.51 | $3.51 | 0 |
| 2019-07-08 | $3.51 | $3.51 | 0 |
| 2019-07-05 | $3.51 | $3.51 | 0 |
| 2019-07-03 | $3.51 | $3.51 | 0 |
| 2019-07-02 | $3.51 | $3.51 | 0 |
| 2019-07-01 | $3.51 | $3.51 | 0 |
| 2019-06-28 | $3.51 | $3.51 | 853 |
| 2019-06-27 | $4.38 | $4.38 | 0 |
| 2019-06-26 | $4.38 | $4.38 | 0 |
| 2019-06-25 | $4.38 | $4.38 | 109 |
| 2019-06-24 | $3.86 | $3.86 | 0 |
| 2019-06-21 | $3.86 | $3.86 | 0 |
| 2019-06-20 | $3.86 | $3.86 | 0 |
| 2019-06-19 | $3.86 | $3.86 | 0 |
| 2019-06-18 | $3.86 | $3.86 | 0 |
| 2019-06-17 | $3.86 | $3.86 | 0 |
| 2019-06-14 | $3.86 | $3.86 | 0 |
| 2019-06-13 | $3.86 | $3.86 | 495 |
| 2019-06-12 | $3.70 | $3.70 | 0 |
| 2019-06-11 | $3.70 | $3.70 | 63 |
| 2019-06-10 | $2.37 | $2.37 | 0 |
| 2019-06-07 | $2.37 | $2.37 | 0 |
| 2019-06-06 | $2.37 | $2.37 | 1,337 |
| 2019-06-05 | $2.93 | $2.93 | 0 |
| 2019-06-04 | $2.93 | $2.93 | 0 |
| 2019-06-03 | $2.93 | $2.93 | 1,053 |
| 2019-05-31 | $3.80 | $3.80 | 0 |
| 2019-05-30 | $3.80 | $3.80 | 0 |
| 2019-05-29 | $3.80 | $3.80 | 0 |
| 2019-05-28 | $3.80 | $3.80 | 0 |
| 2019-05-24 | $3.80 | $3.80 | 315 |
| 2019-05-23 | $3.80 | $3.80 | 0 |
| 2019-05-22 | $3.80 | $3.80 | 0 |
| 2019-05-21 | $3.80 | $3.80 | 0 |
| 2019-05-20 | $3.80 | $3.80 | 105 |
| 2019-05-17 | $4.04 | $4.04 | 0 |
| 2019-05-16 | $4.04 | $4.04 | 0 |
| 2019-05-15 | $4.04 | $4.04 | 0 |
| 2019-05-14 | $4.04 | $4.04 | 0 |
| 2019-05-13 | $4.04 | $4.04 | 0 |
| 2019-05-10 | $4.04 | $4.04 | 0 |
| 2019-05-09 | $4.04 | $4.04 | 0 |
| 2019-05-08 | $4.04 | $4.04 | 0 |
| 2019-05-07 | $4.04 | $4.04 | 0 |
| 2019-05-06 | $4.04 | $4.04 | 0 |
| 2019-05-03 | $4.04 | $4.04 | 0 |
| 2019-05-02 | $4.04 | $4.04 | 210 |
| 2019-05-01 | $4.04 | $4.04 | 0 |
| 2019-04-30 | $4.04 | $4.04 | 0 |
| 2019-04-29 | $4.04 | $4.04 | 674 |
| 2019-04-26 | $4.04 | $4.04 | 0 |
| 2019-04-25 | $4.04 | $4.04 | 0 |
| 2019-04-24 | $4.04 | $4.04 | 210 |
| 2019-04-23 | $4.48 | $4.48 | 631 |
| 2019-04-22 | $4.51 | $4.51 | 2,085 |
| 2019-04-18 | $4.18 | $4.18 | 315 |
| 2019-04-17 | $3.62 | $3.62 | 0 |
| 2019-04-16 | $3.62 | $3.62 | 0 |
| 2019-04-15 | $3.62 | $3.62 | 0 |
| 2019-04-12 | $3.62 | $3.62 | 0 |
| 2019-04-11 | $3.62 | $3.62 | 0 |
| 2019-04-10 | $3.62 | $3.62 | 0 |
| 2019-04-09 | $3.62 | $3.62 | 0 |
| 2019-04-08 | $3.62 | $3.62 | 0 |
| 2019-04-05 | $3.62 | $3.62 | 0 |
| 2019-04-04 | $3.62 | $3.62 | 0 |
| 2019-04-03 | $3.62 | $3.62 | 0 |
| 2019-04-02 | $3.62 | $3.62 | 315 |
| 2019-04-01 | $4.04 | $4.04 | 0 |
| 2019-03-29 | $4.04 | $4.04 | 0 |
| 2019-03-28 | $4.04 | $4.04 | 0 |
| 2019-03-27 | $4.04 | $4.04 | 0 |
| 2019-03-26 | $4.04 | $4.04 | 0 |
| 2019-03-25 | $4.04 | $4.04 | 0 |
| 2019-03-22 | $4.04 | $4.04 | 0 |
| 2019-03-21 | $4.04 | $4.04 | 0 |
| 2019-03-20 | $4.04 | $4.04 | 0 |
| 2019-03-19 | $4.04 | $4.04 | 0 |
| 2019-03-18 | $4.04 | $4.04 | 0 |
| 2019-03-15 | $4.04 | $4.04 | 0 |
| 2019-03-14 | $4.04 | $4.04 | 0 |
| 2019-03-13 | $4.04 | $4.04 | 0 |
| 2019-03-12 | $4.04 | $4.04 | 0 |
| 2019-03-11 | $4.04 | $4.04 | 653 |
| 2019-03-08 | $4.04 | $4.04 | 400 |
| 2019-03-07 | $4.11 | $4.11 | 0 |
| 2019-03-06 | $4.11 | $4.11 | 210 |
| 2019-03-05 | $4.08 | $4.08 | 0 |
| 2019-03-04 | $4.08 | $4.08 | 0 |
| 2019-03-01 | $4.08 | $4.08 | 189 |
| 2019-02-28 | $2.25 | $2.25 | 0 |
| 2019-02-27 | $2.25 | $2.25 | 0 |
| 2019-02-26 | $2.25 | $2.25 | 0 |
| 2019-02-25 | $2.25 | $2.25 | 0 |
| 2019-02-22 | $2.25 | $2.25 | 0 |
| 2019-02-21 | $2.25 | $2.25 | 0 |
| 2019-02-20 | $2.25 | $2.25 | 0 |
| 2019-02-19 | $2.25 | $2.25 | 0 |
| 2019-02-15 | $2.25 | $2.25 | 0 |
| 2019-02-14 | $2.25 | $2.25 | 0 |
| 2019-02-13 | $2.25 | $2.25 | 0 |
| 2019-02-12 | $2.25 | $2.25 | 0 |
| 2019-02-11 | $2.25 | $2.25 | 0 |
| 2019-02-08 | $2.25 | $2.25 | 0 |
| 2019-02-07 | $2.25 | $2.25 | 0 |
| 2019-02-06 | $2.25 | $2.25 | 0 |
| 2019-02-05 | $2.25 | $2.25 | 0 |
| 2019-02-04 | $2.25 | $2.25 | 0 |
| 2019-02-01 | $2.25 | $2.25 | 0 |
| 2019-01-31 | $2.25 | $2.25 | 0 |
| 2019-01-30 | $2.25 | $2.25 | 0 |
| 2019-01-29 | $2.25 | $2.25 | 0 |
| 2019-01-28 | $2.25 | $2.25 | 0 |
| 2019-01-25 | $2.25 | $2.25 | 0 |
| 2019-01-24 | $2.25 | $2.25 | 0 |
| 2019-01-23 | $2.25 | $2.25 | 0 |
| 2019-01-22 | $2.25 | $2.25 | 0 |
| 2019-01-18 | $2.25 | $2.25 | 0 |
| 2019-01-17 | $2.25 | $2.25 | 0 |
| 2019-01-16 | $2.25 | $2.25 | 0 |
| 2019-01-15 | $2.25 | $2.25 | 0 |
| 2019-01-14 | $2.25 | $2.25 | 0 |
| 2019-01-11 | $2.25 | $2.25 | 0 |
| 2019-01-10 | $2.25 | $2.25 | 0 |
| 2019-01-09 | $2.25 | $2.25 | 0 |
| 2019-01-08 | $2.25 | $2.25 | 0 |
| 2019-01-07 | $2.25 | $2.25 | 0 |
| 2019-01-04 | $2.25 | $2.25 | 0 |
| 2019-01-03 | $2.25 | $2.25 | 0 |
| 2019-01-02 | $2.25 | $2.25 | 0 |