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
- 2015-07-29 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 | $4.20 | $4.20 | 30,000 |
| 2019-12-30 | $4.05 | $4.05 | 14,700 |
| 2019-12-27 | $4.00 | $4.00 | 0 |
| 2019-12-26 | $4.00 | $4.00 | 11,500 |
| 2019-12-24 | $4.00 | $4.00 | 800 |
| 2019-12-23 | $4.00 | $4.00 | 1,500 |
| 2019-12-20 | $3.80 | $3.80 | 36,000 |
| 2019-12-19 | $3.99 | $3.99 | 6,000 |
| 2019-12-18 | $3.70 | $3.70 | 0 |
| 2019-12-17 | $3.70 | $3.70 | 0 |
| 2019-12-16 | $3.70 | $3.70 | 0 |
| 2019-12-13 | $3.70 | $3.70 | 1,300 |
| 2019-12-12 | $3.50 | $3.50 | 18,400 |
| 2019-12-11 | $3.25 | $3.25 | 11,200 |
| 2019-12-10 | $3.25 | $3.25 | 29,500 |
| 2019-12-09 | $3.42 | $3.42 | 14,000 |
| 2019-12-06 | $3.52 | $3.52 | 12,700 |
| 2019-12-05 | $3.40 | $3.40 | 13,100 |
| 2019-12-04 | $3.40 | $3.40 | 6,000 |
| 2019-12-03 | $3.47 | $3.47 | 1,000 |
| 2019-12-02 | $3.60 | $3.60 | 4,600 |
| 2019-11-29 | $3.60 | $3.60 | 2,400 |
| 2019-11-27 | $3.60 | $3.60 | 700 |
| 2019-11-26 | $3.58 | $3.58 | 14,500 |
| 2019-11-25 | $3.55 | $3.55 | 7,900 |
| 2019-11-22 | $3.65 | $3.65 | 10,200 |
| 2019-11-21 | $3.58 | $3.58 | 36,300 |
| 2019-11-20 | $3.70 | $3.70 | 92,300 |
| 2019-11-19 | $4.24 | $4.24 | 371,900 |
| 2019-11-18 | $3.80 | $3.80 | 316,800 |
| 2019-11-15 | $2.80 | $2.80 | 9,300 |
| 2019-11-14 | $3.07 | $3.07 | 600 |
| 2019-11-13 | $3.21 | $3.21 | 0 |
| 2019-11-12 | $3.21 | $3.21 | 100 |
| 2019-11-11 | $3.20 | $3.20 | 5,000 |
| 2019-11-08 | $3.15 | $3.15 | 0 |
| 2019-11-07 | $3.15 | $3.15 | 0 |
| 2019-11-06 | $3.15 | $3.15 | 1,000 |
| 2019-11-05 | $3.14 | $3.14 | 8,800 |
| 2019-11-04 | $3.20 | $3.20 | 0 |
| 2019-11-01 | $3.20 | $3.20 | 7,200 |
| 2019-10-31 | $3.28 | $3.28 | 0 |
| 2019-10-30 | $3.28 | $3.28 | 600 |
| 2019-10-29 | $3.23 | $3.23 | 0 |
| 2019-10-28 | $3.23 | $3.23 | 0 |
| 2019-10-25 | $3.23 | $3.23 | 0 |
| 2019-10-24 | $3.23 | $3.23 | 500 |
| 2019-10-23 | $3.23 | $3.23 | 22,200 |
| 2019-10-22 | $3.27 | $3.27 | 0 |
| 2019-10-21 | $3.27 | $3.27 | 0 |
| 2019-10-18 | $3.27 | $3.27 | 0 |
| 2019-10-17 | $3.27 | $3.27 | 3,900 |
| 2019-10-16 | $3.30 | $3.30 | 0 |
| 2019-10-15 | $3.30 | $3.30 | 3,700 |
| 2019-10-14 | $3.50 | $3.50 | 0 |
| 2019-10-11 | $3.50 | $3.50 | 1,000 |
| 2019-10-10 | $2.90 | $2.90 | 100 |
| 2019-10-09 | $2.95 | $2.95 | 10,200 |
| 2019-10-08 | $2.82 | $2.82 | 2,000 |
| 2019-10-07 | $2.80 | $2.80 | 2,500 |
| 2019-10-04 | $3.02 | $3.02 | 300 |
| 2019-10-03 | $3.15 | $3.15 | 0 |
| 2019-10-02 | $3.15 | $3.15 | 0 |
| 2019-10-01 | $3.15 | $3.15 | 0 |
| 2019-09-30 | $3.15 | $3.15 | 0 |
| 2019-09-27 | $3.15 | $3.15 | 0 |
| 2019-09-26 | $3.15 | $3.15 | 0 |
| 2019-09-25 | $3.15 | $3.15 | 0 |
| 2019-09-24 | $3.15 | $3.15 | 600 |
| 2019-09-23 | $3.25 | $3.25 | 3,600 |
| 2019-09-20 | $3.39 | $3.39 | 0 |
| 2019-09-19 | $3.39 | $3.39 | 0 |
| 2019-09-18 | $3.39 | $3.39 | 0 |
| 2019-09-17 | $3.39 | $3.39 | 3,000 |
| 2019-09-16 | $3.37 | $3.37 | 0 |
| 2019-09-13 | $3.37 | $3.37 | 10,000 |
| 2019-09-12 | $3.30 | $3.30 | 500 |
| 2019-09-11 | $3.30 | $3.30 | 1,300 |
| 2019-09-10 | $3.55 | $3.55 | 0 |
| 2019-09-09 | $3.55 | $3.55 | 100 |
| 2019-09-06 | $3.55 | $3.55 | 100 |
| 2019-09-05 | $3.40 | $3.40 | 2,500 |
| 2019-09-04 | $3.33 | $3.33 | 0 |
| 2019-09-03 | $3.33 | $3.33 | 5,300 |
| 2019-08-30 | $3.35 | $3.35 | 0 |
| 2019-08-29 | $3.35 | $3.35 | 600 |
| 2019-08-28 | $3.39 | $3.39 | 0 |
| 2019-08-27 | $3.39 | $3.39 | 300 |
| 2019-08-26 | $3.45 | $3.45 | 1,400 |
| 2019-08-23 | $3.30 | $3.30 | 0 |
| 2019-08-22 | $3.30 | $3.30 | 12,700 |
| 2019-08-21 | $3.55 | $3.55 | 1,000 |
| 2019-08-20 | $3.60 | $3.60 | 1,500 |
| 2019-08-19 | $3.32 | $3.32 | 0 |
| 2019-08-16 | $3.32 | $3.32 | 8,400 |
| 2019-08-15 | $3.45 | $3.45 | 0 |
| 2019-08-14 | $3.45 | $3.45 | 0 |
| 2019-08-13 | $3.45 | $3.45 | 22,000 |
| 2019-08-12 | $3.38 | $3.38 | 22,500 |
| 2019-08-09 | $3.60 | $3.60 | 3,800 |
| 2019-08-08 | $3.50 | $3.50 | 0 |
| 2019-08-07 | $3.50 | $3.50 | 1,300 |
| 2019-08-06 | $3.32 | $3.32 | 0 |
| 2019-08-05 | $3.32 | $3.32 | 1,800 |
| 2019-08-02 | $3.30 | $3.30 | 0 |
| 2019-08-01 | $3.30 | $3.30 | 9,100 |
| 2019-07-31 | $3.30 | $3.30 | 0 |
| 2019-07-30 | $3.30 | $3.30 | 3,500 |
| 2019-07-29 | $3.37 | $3.37 | 1,600 |
| 2019-07-26 | $3.41 | $3.41 | 0 |
| 2019-07-25 | $3.41 | $3.41 | 0 |
| 2019-07-24 | $3.41 | $3.41 | 37,100 |
| 2019-07-23 | $3.55 | $3.55 | 27,500 |
| 2019-07-22 | $4.00 | $4.00 | 8,300 |
| 2019-07-19 | $3.27 | $3.27 | 0 |
| 2019-07-18 | $3.27 | $3.27 | 2,000 |
| 2019-07-17 | $3.02 | $3.02 | 86,600 |
| 2019-07-16 | $3.08 | $3.08 | 13,000 |
| 2019-07-15 | $3.05 | $3.05 | 39,300 |
| 2019-07-12 | $3.03 | $3.03 | 16,300 |
| 2019-07-11 | $2.83 | $2.83 | 0 |
| 2019-07-10 | $2.83 | $2.83 | 0 |
| 2019-07-09 | $2.83 | $2.83 | 1,800 |
| 2019-07-08 | $2.90 | $2.90 | 400 |
| 2019-07-05 | $3.00 | $3.00 | 100 |
| 2019-07-03 | $3.00 | $3.00 | 0 |
| 2019-07-02 | $3.00 | $3.00 | 1,700 |
| 2019-07-01 | $2.85 | $2.85 | 0 |
| 2019-06-28 | $2.85 | $2.85 | 0 |
| 2019-06-27 | $2.85 | $2.85 | 0 |
| 2019-06-26 | $2.85 | $2.85 | 0 |
| 2019-06-25 | $2.85 | $2.85 | 0 |
| 2019-06-24 | $2.85 | $2.85 | 0 |
| 2019-06-21 | $2.85 | $2.85 | 0 |
| 2019-06-20 | $2.85 | $2.85 | 4,800 |
| 2019-06-19 | $2.95 | $2.95 | 0 |
| 2019-06-18 | $2.95 | $2.95 | 3,700 |
| 2019-06-17 | $2.90 | $2.90 | 6,400 |
| 2019-06-14 | $2.77 | $2.77 | 0 |
| 2019-06-13 | $2.77 | $2.77 | 0 |
| 2019-06-12 | $2.77 | $2.77 | 0 |
| 2019-06-11 | $2.77 | $2.77 | 0 |
| 2019-06-10 | $2.77 | $2.77 | 0 |
| 2019-06-07 | $2.77 | $2.77 | 100 |
| 2019-06-06 | $2.79 | $2.79 | 1,300 |
| 2019-06-05 | $2.80 | $2.80 | 0 |
| 2019-06-04 | $2.80 | $2.80 | 100 |
| 2019-06-03 | $2.58 | $2.58 | 0 |
| 2019-05-31 | $2.58 | $2.58 | 8,000 |
| 2019-05-30 | $2.64 | $2.64 | 100 |
| 2019-05-29 | $2.40 | $2.40 | 0 |
| 2019-05-28 | $2.40 | $2.40 | 0 |
| 2019-05-24 | $2.40 | $2.40 | 0 |
| 2019-05-23 | $2.40 | $2.40 | 0 |
| 2019-05-22 | $2.40 | $2.40 | 0 |
| 2019-05-21 | $2.40 | $2.40 | 2,200 |
| 2019-05-20 | $2.50 | $2.50 | 900 |
| 2019-05-17 | $2.53 | $2.53 | 0 |
| 2019-05-16 | $2.53 | $2.53 | 5,000 |
| 2019-05-15 | $2.62 | $2.62 | 200 |
| 2019-05-14 | $2.62 | $2.62 | 0 |
| 2019-05-13 | $2.62 | $2.62 | 100 |
| 2019-05-10 | $2.65 | $2.65 | 54,000 |
| 2019-05-09 | $2.68 | $2.68 | 0 |
| 2019-05-08 | $2.68 | $2.68 | 2,500 |
| 2019-05-07 | $2.65 | $2.65 | 0 |
| 2019-05-06 | $2.65 | $2.65 | 1,900 |
| 2019-05-03 | $2.51 | $2.51 | 0 |
| 2019-05-02 | $2.51 | $2.51 | 5,000 |
| 2019-05-01 | $2.66 | $2.66 | 2,800 |
| 2019-04-30 | $2.65 | $2.65 | 2,400 |
| 2019-04-29 | $2.60 | $2.60 | 23,800 |
| 2019-04-26 | $2.56 | $2.56 | 1,000 |
| 2019-04-25 | $2.48 | $2.48 | 1,100 |
| 2019-04-24 | $2.49 | $2.49 | 11,400 |
| 2019-04-23 | $2.48 | $2.48 | 11,600 |
| 2019-04-22 | $2.47 | $2.47 | 2,100 |
| 2019-04-18 | $2.50 | $2.50 | 12,100 |
| 2019-04-17 | $2.50 | $2.50 | 16,800 |
| 2019-04-16 | $2.45 | $2.45 | 25,700 |
| 2019-04-15 | $2.32 | $2.32 | 28,500 |
| 2019-04-12 | $2.24 | $2.24 | 95,800 |
| 2019-04-11 | $2.28 | $2.28 | 1,200 |
| 2019-04-10 | $2.01 | $2.01 | 0 |
| 2019-04-09 | $2.01 | $2.01 | 0 |
| 2019-04-08 | $2.01 | $2.01 | 42,500 |
| 2019-04-05 | $2.12 | $2.12 | 0 |
| 2019-04-04 | $2.12 | $2.12 | 0 |
| 2019-04-03 | $2.12 | $2.12 | 800 |
| 2019-04-02 | $2.05 | $2.05 | 1,300 |
| 2019-04-01 | $2.11 | $2.11 | 500 |
| 2019-03-29 | $2.17 | $2.17 | 1,700 |
| 2019-03-28 | $2.12 | $2.12 | 300 |
| 2019-03-27 | $2.15 | $2.15 | 0 |
| 2019-03-26 | $2.15 | $2.15 | 0 |
| 2019-03-25 | $2.15 | $2.15 | 300 |
| 2019-03-22 | $2.23 | $2.23 | 0 |
| 2019-03-21 | $2.23 | $2.23 | 0 |
| 2019-03-20 | $2.23 | $2.23 | 0 |
| 2019-03-19 | $2.23 | $2.23 | 0 |
| 2019-03-18 | $2.23 | $2.23 | 1,000 |
| 2019-03-15 | $2.20 | $2.20 | 0 |
| 2019-03-14 | $2.20 | $2.20 | 0 |
| 2019-03-13 | $2.20 | $2.20 | 0 |
| 2019-03-12 | $2.20 | $2.20 | 4,300 |
| 2019-03-11 | $2.26 | $2.26 | 0 |
| 2019-03-08 | $2.26 | $2.26 | 0 |
| 2019-03-07 | $2.26 | $2.26 | 7,100 |
| 2019-03-06 | $2.32 | $2.32 | 0 |
| 2019-03-05 | $2.32 | $2.32 | 1,100 |
| 2019-03-04 | $2.25 | $2.25 | 0 |
| 2019-03-01 | $2.25 | $2.25 | 900 |
| 2019-02-28 | $2.40 | $2.40 | 100 |
| 2019-02-27 | $2.19 | $2.19 | 0 |
| 2019-02-26 | $2.19 | $2.19 | 0 |
| 2019-02-25 | $2.19 | $2.19 | 0 |
| 2019-02-22 | $2.19 | $2.19 | 0 |
| 2019-02-21 | $2.19 | $2.19 | 0 |
| 2019-02-20 | $2.19 | $2.19 | 1,000 |
| 2019-02-19 | $2.30 | $2.30 | 2,500 |
| 2019-02-15 | $2.21 | $2.21 | 1,000 |
| 2019-02-14 | $2.15 | $2.15 | 0 |
| 2019-02-13 | $2.15 | $2.15 | 0 |
| 2019-02-12 | $2.15 | $2.15 | 0 |
| 2019-02-11 | $2.15 | $2.15 | 4,800 |
| 2019-02-08 | $2.15 | $2.15 | 0 |
| 2019-02-07 | $2.15 | $2.15 | 0 |
| 2019-02-06 | $2.15 | $2.15 | 500 |
| 2019-02-05 | $2.29 | $2.29 | 0 |
| 2019-02-04 | $2.29 | $2.29 | 0 |
| 2019-02-01 | $2.29 | $2.29 | 0 |
| 2019-01-31 | $2.29 | $2.29 | 0 |
| 2019-01-30 | $2.29 | $2.29 | 0 |
| 2019-01-29 | $2.29 | $2.29 | 0 |
| 2019-01-28 | $2.29 | $2.29 | 1,000 |
| 2019-01-25 | $2.29 | $2.29 | 0 |
| 2019-01-24 | $2.29 | $2.29 | 0 |
| 2019-01-23 | $2.29 | $2.29 | 0 |
| 2019-01-22 | $2.29 | $2.29 | 0 |
| 2019-01-18 | $2.29 | $2.29 | 1,000 |
| 2019-01-17 | $2.29 | $2.29 | 0 |
| 2019-01-16 | $2.29 | $2.29 | 0 |
| 2019-01-15 | $2.29 | $2.29 | 0 |
| 2019-01-14 | $2.29 | $2.29 | 0 |
| 2019-01-11 | $2.29 | $2.29 | 0 |
| 2019-01-10 | $2.29 | $2.29 | 0 |
| 2019-01-09 | $2.29 | $2.29 | 30,800 |
| 2019-01-08 | $2.20 | $2.20 | 600 |
| 2019-01-07 | $2.20 | $2.20 | 1,500 |
| 2019-01-04 | $2.18 | $2.18 | 0 |
| 2019-01-03 | $2.18 | $2.18 | 0 |
| 2019-01-02 | $2.18 | $2.18 | 200 |