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
- 2009-05-05 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 | $10.50 | $10.50 | 1,263 |
| 2019-12-30 | $9.60 | $9.60 | 1,351 |
| 2019-12-27 | $9.00 | $9.00 | 733 |
| 2019-12-26 | $9.00 | $9.00 | 399 |
| 2019-12-24 | $9.60 | $9.60 | 310 |
| 2019-12-23 | $9.30 | $9.30 | 198 |
| 2019-12-20 | $7.80 | $7.80 | 477 |
| 2019-12-19 | $9.30 | $9.30 | 55 |
| 2019-12-18 | $9.00 | $9.00 | 36 |
| 2019-12-17 | $9.00 | $9.00 | 617 |
| 2019-12-16 | $9.09 | $9.09 | 292 |
| 2019-12-13 | $8.40 | $8.40 | 1,110 |
| 2019-12-12 | $9.21 | $9.21 | 298 |
| 2019-12-11 | $9.60 | $9.60 | 450 |
| 2019-12-10 | $8.40 | $8.40 | 1,235 |
| 2019-12-09 | $8.10 | $8.10 | 773 |
| 2019-12-06 | $9.30 | $9.30 | 1,176 |
| 2019-12-05 | $9.90 | $9.90 | 1,484 |
| 2019-12-04 | $6.90 | $6.90 | 33 |
| 2019-12-03 | $7.20 | $7.20 | 68 |
| 2019-12-02 | $6.60 | $6.60 | 124 |
| 2019-11-29 | $7.80 | $7.80 | 376 |
| 2019-11-27 | $7.20 | $7.20 | 1,865 |
| 2019-11-26 | $6.00 | $6.00 | 385 |
| 2019-11-25 | $6.90 | $6.90 | 1,042 |
| 2019-11-22 | $8.40 | $8.40 | 2,415 |
| 2019-11-21 | $6.30 | $6.30 | 642 |
| 2019-11-20 | $5.10 | $5.10 | 397 |
| 2019-11-19 | $6.06 | $6.06 | 365 |
| 2019-11-18 | $5.40 | $5.40 | 390 |
| 2019-11-15 | $6.00 | $6.00 | 725 |
| 2019-11-14 | $6.00 | $6.00 | 49 |
| 2019-11-13 | $5.40 | $5.40 | 153 |
| 2019-11-12 | $5.40 | $5.40 | 121 |
| 2019-11-11 | $4.80 | $4.80 | 219 |
| 2019-11-08 | $6.00 | $6.00 | 33 |
| 2019-11-07 | $4.50 | $4.50 | 147 |
| 2019-11-06 | $6.30 | $6.30 | 100 |
| 2019-11-05 | $5.40 | $5.40 | 21 |
| 2019-11-04 | $5.40 | $5.40 | 179 |
| 2019-11-01 | $4.80 | $4.80 | 1,105 |
| 2019-10-31 | $5.40 | $5.40 | 168 |
| 2019-10-30 | $7.80 | $7.80 | 55 |
| 2019-10-29 | $6.60 | $6.60 | 84 |
| 2019-10-28 | $6.90 | $6.90 | 303 |
| 2019-10-25 | $5.40 | $5.40 | 106 |
| 2019-10-24 | $5.40 | $5.40 | 394 |
| 2019-10-23 | $6.90 | $6.90 | 0 |
| 2019-10-22 | $6.90 | $6.90 | 52 |
| 2019-10-21 | $6.90 | $6.90 | 23 |
| 2019-10-18 | $6.90 | $6.90 | 403 |
| 2019-10-17 | $7.80 | $7.80 | 377 |
| 2019-10-16 | $7.50 | $7.50 | 677 |
| 2019-10-15 | $6.90 | $6.90 | 594 |
| 2019-10-14 | $8.01 | $8.01 | 443 |
| 2019-10-11 | $8.40 | $8.40 | 879 |
| 2019-10-10 | $8.10 | $8.10 | 231 |
| 2019-10-09 | $8.10 | $8.10 | 104 |
| 2019-10-08 | $8.04 | $8.04 | 53 |
| 2019-10-07 | $7.20 | $7.20 | 500 |
| 2019-10-04 | $6.90 | $6.90 | 1,053 |
| 2019-10-03 | $6.60 | $6.60 | 2,880 |
| 2019-10-02 | $9.60 | $9.60 | 3,231 |
| 2019-10-01 | $10.80 | $10.80 | 16,404 |
| 2019-09-30 | $5.40 | $5.40 | 79 |
| 2019-09-27 | $6.00 | $6.00 | 184 |
| 2019-09-26 | $6.90 | $6.90 | 28 |
| 2019-09-25 | $6.00 | $6.00 | 3 |
| 2019-09-24 | $5.10 | $5.10 | 66 |
| 2019-09-23 | $6.00 | $6.00 | 82 |
| 2019-09-20 | $5.40 | $5.40 | 2 |
| 2019-09-19 | $6.00 | $6.00 | 239 |
| 2019-09-18 | $4.80 | $4.80 | 2 |
| 2019-09-17 | $5.40 | $5.40 | 50 |
| 2019-09-16 | $6.60 | $6.60 | 59 |
| 2019-09-13 | $7.20 | $7.20 | 134 |
| 2019-09-12 | $6.30 | $6.30 | 794 |
| 2019-09-11 | $6.60 | $6.60 | 138 |
| 2019-09-10 | $6.90 | $6.90 | 333 |
| 2019-09-09 | $5.10 | $5.10 | 591 |
| 2019-09-06 | $6.90 | $6.90 | 814 |
| 2019-09-05 | $9.90 | $9.90 | 986 |
| 2019-09-04 | $9.90 | $9.90 | 191 |
| 2019-09-03 | $9.00 | $9.00 | 587 |
| 2019-08-30 | $9.00 | $9.00 | 547 |
| 2019-08-29 | $8.70 | $8.70 | 743 |
| 2019-08-28 | $7.50 | $7.50 | 149 |
| 2019-08-27 | $8.10 | $8.10 | 912 |
| 2019-08-26 | $7.20 | $7.20 | 591 |
| 2019-08-23 | $9.00 | $9.00 | 619 |
| 2019-08-22 | $8.40 | $8.40 | 958 |
| 2019-08-21 | $9.60 | $9.60 | 2,314 |
| 2019-08-20 | $9.30 | $9.30 | 550 |
| 2019-08-19 | $8.70 | $8.70 | 1,085 |
| 2019-08-16 | $6.60 | $6.60 | 1,272 |
| 2019-08-15 | $7.80 | $7.80 | 3,435 |
| 2019-08-14 | $5.40 | $5.40 | 6 |
| 2019-08-13 | $5.10 | $5.10 | 292 |
| 2019-08-12 | $5.40 | $5.40 | 1,492 |
| 2019-08-09 | $3.90 | $3.90 | 1,281 |
| 2019-08-08 | $5.40 | $5.40 | 1,326 |
| 2019-08-07 | $4.50 | $4.50 | 6,123 |
| 2019-08-06 | $3.30 | $3.30 | 336 |
| 2019-08-05 | $3.00 | $3.00 | 2,409 |
| 2019-08-02 | $2.40 | $2.40 | 0 |
| 2019-08-01 | $2.40 | $2.40 | 829 |
| 2019-07-31 | $3.00 | $3.00 | 26 |
| 2019-07-30 | $3.00 | $3.00 | 1,678 |
| 2019-07-29 | $3.36 | $3.36 | 736 |
| 2019-07-26 | $3.75 | $3.75 | 368 |
| 2019-07-25 | $3.60 | $3.60 | 236 |
| 2019-07-24 | $3.60 | $3.60 | 419 |
| 2019-07-23 | $3.60 | $3.60 | 226 |
| 2019-07-22 | $3.60 | $3.60 | 374 |
| 2019-07-19 | $3.90 | $3.90 | 1,866 |
| 2019-07-18 | $3.30 | $3.30 | 39 |
| 2019-07-17 | $3.90 | $3.90 | 292 |
| 2019-07-16 | $3.30 | $3.30 | 0 |
| 2019-07-15 | $3.30 | $3.30 | 333 |
| 2019-07-12 | $3.90 | $3.90 | 1,911 |
| 2019-07-11 | $4.80 | $4.80 | 3,314 |
| 2019-07-10 | $3.90 | $3.90 | 0 |
| 2019-07-09 | $3.90 | $3.90 | 19 |
| 2019-07-08 | $3.30 | $3.30 | 655 |
| 2019-07-05 | $4.20 | $4.20 | 2,746 |
| 2019-07-03 | $3.30 | $3.30 | 0 |
| 2019-07-02 | $3.00 | $3.00 | 288 |
| 2019-07-01 | $3.30 | $3.30 | 6 |
| 2019-06-28 | $3.30 | $3.30 | 683 |
| 2019-06-27 | $3.00 | $3.00 | 381 |
| 2019-06-26 | $3.30 | $3.30 | 723 |
| 2019-06-25 | $3.30 | $3.30 | 5,535 |
| 2019-06-24 | $3.00 | $3.00 | 0 |
| 2019-06-21 | $3.00 | $3.00 | 0 |
| 2019-06-20 | $3.00 | $3.00 | 0 |
| 2019-06-19 | $3.00 | $3.00 | 0 |
| 2019-06-18 | $3.00 | $3.00 | 0 |
| 2019-06-17 | $3.00 | $3.00 | 7 |
| 2019-06-14 | $2.40 | $2.40 | 1,639 |
| 2019-06-13 | $2.70 | $2.70 | 0 |
| 2019-06-12 | $2.70 | $2.70 | 11 |
| 2019-06-11 | $3.00 | $3.00 | 333 |
| 2019-06-10 | $2.70 | $2.70 | 2,142 |
| 2019-06-07 | $2.40 | $2.40 | 0 |
| 2019-06-06 | $2.40 | $2.40 | 0 |
| 2019-06-05 | $2.70 | $2.70 | 37 |
| 2019-06-04 | $2.70 | $2.70 | 0 |
| 2019-06-03 | $2.70 | $2.70 | 199 |
| 2019-05-31 | $3.00 | $3.00 | 150 |
| 2019-05-30 | $3.00 | $3.00 | 0 |
| 2019-05-29 | $3.00 | $3.00 | 0 |
| 2019-05-28 | $3.00 | $3.00 | 0 |
| 2019-05-24 | $2.70 | $2.70 | 666 |
| 2019-05-23 | $3.00 | $3.00 | 86 |
| 2019-05-22 | $3.00 | $3.00 | 0 |
| 2019-05-21 | $3.00 | $3.00 | 0 |
| 2019-05-20 | $3.00 | $3.00 | 550 |
| 2019-05-17 | $3.00 | $3.00 | 333 |
| 2019-05-16 | $3.00 | $3.00 | 2,092 |
| 2019-05-15 | $2.40 | $2.40 | 129 |
| 2019-05-14 | $3.00 | $3.00 | 351 |
| 2019-05-13 | $3.60 | $3.60 | 726 |
| 2019-05-10 | $2.40 | $2.40 | 6 |
| 2019-05-09 | $2.40 | $2.40 | 6 |
| 2019-05-08 | $2.40 | $2.40 | 2 |
| 2019-05-07 | $2.40 | $2.40 | 0 |
| 2019-05-06 | $2.40 | $2.40 | 211 |
| 2019-05-03 | $3.60 | $3.60 | 0 |
| 2019-05-02 | $3.60 | $3.60 | 0 |
| 2019-05-01 | $3.60 | $3.60 | 7 |
| 2019-04-30 | $3.00 | $3.00 | 242 |
| 2019-04-29 | $3.60 | $3.60 | 268 |
| 2019-04-26 | $2.40 | $2.40 | 0 |
| 2019-04-25 | $2.40 | $2.40 | 168 |
| 2019-04-24 | $3.90 | $3.90 | 333 |
| 2019-04-23 | $2.40 | $2.40 | 1 |
| 2019-04-22 | $2.40 | $2.40 | 59 |
| 2019-04-18 | $2.40 | $2.40 | 166 |
| 2019-04-17 | $2.40 | $2.40 | 0 |
| 2019-04-16 | $2.40 | $2.40 | 0 |
| 2019-04-15 | $2.40 | $2.40 | 288 |
| 2019-04-12 | $2.40 | $2.40 | 31 |
| 2019-04-11 | $3.60 | $3.60 | 609 |
| 2019-04-10 | $3.00 | $3.00 | 66 |
| 2019-04-09 | $2.40 | $2.40 | 139 |
| 2019-04-08 | $3.00 | $3.00 | 0 |
| 2019-04-05 | $3.00 | $3.00 | 3 |
| 2019-04-04 | $3.60 | $3.60 | 16 |
| 2019-04-03 | $3.00 | $3.00 | 0 |
| 2019-04-02 | $3.00 | $3.00 | 33 |
| 2019-04-01 | $3.60 | $3.60 | 9 |
| 2019-03-29 | $3.60 | $3.60 | 33 |
| 2019-03-28 | $3.00 | $3.00 | 459 |
| 2019-03-27 | $3.60 | $3.60 | 26 |
| 2019-03-26 | $3.60 | $3.60 | 66 |
| 2019-03-25 | $3.30 | $3.30 | 197 |
| 2019-03-22 | $3.00 | $3.00 | 724 |
| 2019-03-21 | $2.70 | $2.70 | 3 |
| 2019-03-20 | $3.00 | $3.00 | 405 |
| 2019-03-19 | $2.40 | $2.40 | 145 |
| 2019-03-18 | $2.40 | $2.40 | 33 |
| 2019-03-15 | $2.70 | $2.70 | 33 |
| 2019-03-14 | $2.70 | $2.70 | 29 |
| 2019-03-13 | $2.70 | $2.70 | 41 |
| 2019-03-12 | $2.40 | $2.40 | 399 |
| 2019-03-11 | $2.40 | $2.40 | 476 |
| 2019-03-08 | $2.10 | $2.10 | 30 |
| 2019-03-07 | $2.55 | $2.55 | 417 |
| 2019-03-06 | $2.70 | $2.70 | 56 |
| 2019-03-05 | $2.40 | $2.40 | 166 |
| 2019-03-04 | $2.40 | $2.40 | 83 |
| 2019-03-01 | $3.00 | $3.00 | 19 |
| 2019-02-28 | $2.97 | $2.97 | 10 |
| 2019-02-27 | $2.40 | $2.40 | 0 |
| 2019-02-26 | $2.40 | $2.40 | 0 |
| 2019-02-25 | $2.40 | $2.40 | 19 |
| 2019-02-22 | $3.00 | $3.00 | 54 |
| 2019-02-21 | $2.40 | $2.40 | 3 |
| 2019-02-20 | $2.67 | $2.67 | 0 |
| 2019-02-19 | $2.67 | $2.67 | 0 |
| 2019-02-15 | $2.67 | $2.67 | 4 |
| 2019-02-14 | $2.40 | $2.40 | 0 |
| 2019-02-13 | $2.40 | $2.40 | 333 |
| 2019-02-12 | $2.70 | $2.70 | 0 |
| 2019-02-11 | $2.70 | $2.70 | 192 |
| 2019-02-08 | $2.70 | $2.70 | 9 |
| 2019-02-07 | $2.70 | $2.70 | 0 |
| 2019-02-06 | $2.70 | $2.70 | 33 |
| 2019-02-05 | $2.70 | $2.70 | 40 |
| 2019-02-04 | $2.70 | $2.70 | 0 |
| 2019-02-01 | $2.70 | $2.70 | 148 |
| 2019-01-31 | $2.43 | $2.43 | 93 |
| 2019-01-30 | $3.00 | $3.00 | 53 |
| 2019-01-29 | $2.40 | $2.40 | 478 |
| 2019-01-28 | $2.40 | $2.40 | 183 |
| 2019-01-25 | $3.00 | $3.00 | 15 |
| 2019-01-24 | $3.00 | $3.00 | 11 |
| 2019-01-23 | $3.00 | $3.00 | 12 |
| 2019-01-22 | $3.00 | $3.00 | 4 |
| 2019-01-18 | $3.00 | $3.00 | 52 |
| 2019-01-17 | $3.00 | $3.00 | 21 |
| 2019-01-16 | $3.00 | $3.00 | 39 |
| 2019-01-15 | $2.40 | $2.40 | 284 |
| 2019-01-14 | $2.97 | $2.97 | 0 |
| 2019-01-11 | $2.97 | $2.97 | 27 |
| 2019-01-10 | $3.00 | $3.00 | 170 |
| 2019-01-09 | $3.00 | $3.00 | 4 |
| 2019-01-08 | $2.40 | $2.40 | 0 |
| 2019-01-07 | $2.40 | $2.40 | 133 |
| 2019-01-04 | $3.00 | $3.00 | 0 |
| 2019-01-03 | $3.00 | $3.00 | 3 |
| 2019-01-02 | $3.00 | $3.00 | 5 |