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
- 2012-08-03 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 | $4.52 | $4.70 | 3,000 |
| 2019-12-30 | $4.46 | $4.64 | 6,100 |
| 2019-12-27 | $4.51 | $4.69 | 4,800 |
| 2019-12-26 | $4.71 | $4.90 | 0 |
| 2019-12-24 | $4.71 | $4.90 | 1,800 |
| 2019-12-23 | $4.55 | $4.74 | 3,500 |
| 2019-12-20 | $4.58 | $4.77 | 5,400 |
| 2019-12-19 | $4.61 | $4.80 | 1,400 |
| 2019-12-18 | $4.66 | $4.85 | 200 |
| 2019-12-17 | $4.64 | $4.83 | 32,400 |
| 2019-12-16 | $4.55 | $4.74 | 800 |
| 2019-12-13 | $4.56 | $4.75 | 500 |
| 2019-12-12 | $4.58 | $4.76 | 0 |
| 2019-12-11 | $4.58 | $4.76 | 300 |
| 2019-12-10 | $4.61 | $4.80 | 1,400 |
| 2019-12-09 | $4.58 | $4.77 | 1,300 |
| 2019-12-06 | $4.71 | $4.90 | 300 |
| 2019-12-05 | $4.70 | $4.89 | 500 |
| 2019-12-04 | $4.78 | $4.98 | 2,000 |
| 2019-12-03 | $4.68 | $4.87 | 0 |
| 2019-12-02 | $4.68 | $4.87 | 2,200 |
| 2019-11-29 | $4.56 | $4.75 | 500 |
| 2019-11-27 | $5.15 | $5.36 | 0 |
| 2019-11-26 | $5.15 | $5.36 | 1,200 |
| 2019-11-25 | $5.15 | $5.36 | 4,300 |
| 2019-11-22 | $4.99 | $5.19 | 900 |
| 2019-11-21 | $4.95 | $5.15 | 10,000 |
| 2019-11-20 | $4.93 | $5.13 | 38,600 |
| 2019-11-19 | $4.89 | $5.09 | 5,100 |
| 2019-11-18 | $4.81 | $5.01 | 14,000 |
| 2019-11-15 | $4.88 | $5.08 | 3,100 |
| 2019-11-14 | $4.85 | $5.05 | 0 |
| 2019-11-13 | $4.85 | $5.05 | 2,200 |
| 2019-11-12 | $4.98 | $5.18 | 1,900 |
| 2019-11-11 | $4.90 | $5.10 | 1,100 |
| 2019-11-08 | $4.73 | $4.92 | 600 |
| 2019-11-07 | $4.99 | $5.19 | 300 |
| 2019-11-06 | $4.94 | $5.14 | 1,500 |
| 2019-11-05 | $4.95 | $5.15 | 5,000 |
| 2019-11-04 | $5.16 | $5.37 | 100 |
| 2019-11-01 | $4.85 | $5.05 | 1,500 |
| 2019-10-31 | $4.98 | $5.18 | 1,100 |
| 2019-10-30 | $5.05 | $5.26 | 1,200 |
| 2019-10-29 | $4.86 | $5.06 | 4,100 |
| 2019-10-28 | $4.94 | $5.14 | 1,700 |
| 2019-10-25 | $4.85 | $5.05 | 500 |
| 2019-10-24 | $4.78 | $4.97 | 2,700 |
| 2019-10-23 | $4.95 | $5.15 | 4,000 |
| 2019-10-22 | $4.98 | $5.18 | 58,400 |
| 2019-10-21 | $4.95 | $5.15 | 1,100 |
| 2019-10-18 | $4.88 | $5.07 | 56,300 |
| 2019-10-17 | $4.82 | $5.02 | 0 |
| 2019-10-16 | $4.82 | $5.02 | 500 |
| 2019-10-15 | $4.85 | $5.05 | 400 |
| 2019-10-14 | $4.98 | $5.19 | 4,100 |
| 2019-10-11 | $4.89 | $5.09 | 0 |
| 2019-10-10 | $4.89 | $5.09 | 200 |
| 2019-10-09 | $4.77 | $4.96 | 4,400 |
| 2019-10-08 | $4.77 | $4.96 | 2,200 |
| 2019-10-07 | $4.88 | $5.08 | 20,300 |
| 2019-10-04 | $4.88 | $5.08 | 0 |
| 2019-10-03 | $4.88 | $5.08 | 400 |
| 2019-10-02 | $4.70 | $4.89 | 20,700 |
| 2019-10-01 | $4.74 | $4.93 | 1,400 |
| 2019-09-30 | $5.08 | $5.29 | 3,200 |
| 2019-09-27 | $4.79 | $4.98 | 2,900 |
| 2019-09-26 | $5.04 | $5.25 | 200 |
| 2019-09-25 | $4.81 | $5.01 | 7,100 |
| 2019-09-24 | $4.52 | $4.70 | 1,100 |
| 2019-09-23 | $4.82 | $5.02 | 1,300 |
| 2019-09-20 | $4.67 | $4.86 | 11,500 |
| 2019-09-19 | $4.83 | $5.03 | 4,800 |
| 2019-09-18 | $4.89 | $5.09 | 7,700 |
| 2019-09-17 | $4.79 | $4.99 | 7,900 |
| 2019-09-16 | $4.70 | $4.89 | 100 |
| 2019-09-13 | $4.70 | $4.89 | 1,300 |
| 2019-09-12 | $4.68 | $4.87 | 6,600 |
| 2019-09-11 | $4.59 | $4.78 | 100 |
| 2019-09-10 | $4.59 | $4.78 | 3,200 |
| 2019-09-09 | $4.75 | $4.94 | 0 |
| 2019-09-06 | $4.75 | $4.94 | 200 |
| 2019-09-05 | $5.02 | $5.22 | 1,000 |
| 2019-09-04 | $4.92 | $5.12 | 200 |
| 2019-09-03 | $4.76 | $4.95 | 1,700 |
| 2019-08-30 | $4.72 | $4.92 | 1,900 |
| 2019-08-29 | $4.62 | $4.81 | 17,100 |
| 2019-08-28 | $4.59 | $4.78 | 0 |
| 2019-08-27 | $4.59 | $4.78 | 6,500 |
| 2019-08-26 | $4.56 | $4.75 | 400 |
| 2019-08-23 | $4.59 | $4.78 | 500 |
| 2019-08-22 | $4.61 | $4.79 | 4,000 |
| 2019-08-21 | $4.49 | $4.67 | 33,100 |
| 2019-08-20 | $4.52 | $4.70 | 100 |
| 2019-08-19 | $4.49 | $4.67 | 3,000 |
| 2019-08-16 | $4.52 | $4.70 | 0 |
| 2019-08-15 | $4.52 | $4.70 | 1,500 |
| 2019-08-14 | $4.72 | $4.91 | 900 |
| 2019-08-13 | $4.56 | $4.75 | 700 |
| 2019-08-12 | $4.58 | $4.77 | 200 |
| 2019-08-09 | $4.62 | $4.80 | 2,900 |
| 2019-08-08 | $4.55 | $4.74 | 4,700 |
| 2019-08-07 | $4.53 | $4.71 | 1,500 |
| 2019-08-06 | $4.38 | $4.56 | 1,600 |
| 2019-08-05 | $4.42 | $4.60 | 1,100 |
| 2019-08-02 | $4.44 | $4.62 | 700 |
| 2019-08-01 | $4.55 | $4.74 | 5,000 |
| 2019-07-31 | $4.45 | $4.63 | 19,600 |
| 2019-07-30 | $4.55 | $4.74 | 8,000 |
| 2019-07-29 | $4.58 | $4.77 | 8,600 |
| 2019-07-26 | $4.36 | $4.54 | 1,500 |
| 2019-07-25 | $4.50 | $4.68 | 2,900 |
| 2019-07-24 | $4.33 | $4.51 | 2,100 |
| 2019-07-23 | $4.43 | $4.61 | 10,800 |
| 2019-07-22 | $4.42 | $4.60 | 0 |
| 2019-07-19 | $4.42 | $4.60 | 3,200 |
| 2019-07-18 | $4.31 | $4.49 | 300 |
| 2019-07-17 | $4.22 | $4.39 | 500 |
| 2019-07-16 | $4.32 | $4.50 | 300 |
| 2019-07-15 | $4.32 | $4.50 | 600 |
| 2019-07-12 | $4.12 | $4.29 | 0 |
| 2019-07-11 | $4.12 | $4.29 | 100 |
| 2019-07-10 | $4.12 | $4.29 | 18,400 |
| 2019-07-09 | $4.10 | $4.27 | 1,800 |
| 2019-07-08 | $3.96 | $4.12 | 100 |
| 2019-07-05 | $4.00 | $4.16 | 1,900 |
| 2019-07-03 | $4.00 | $4.16 | 13,800 |
| 2019-07-02 | $4.13 | $4.30 | 3,100 |
| 2019-07-01 | $4.16 | $4.33 | 1,300 |
| 2019-06-28 | $4.11 | $4.28 | 1,600 |
| 2019-06-27 | $4.10 | $4.27 | 1,000 |
| 2019-06-26 | $4.03 | $4.19 | 1,700 |
| 2019-06-25 | $4.00 | $4.16 | 200 |
| 2019-06-24 | $4.17 | $4.34 | 2,100 |
| 2019-06-21 | $4.19 | $4.36 | 1,700 |
| 2019-06-20 | $4.20 | $4.37 | 26,200 |
| 2019-06-19 | $4.03 | $4.19 | 3,200 |
| 2019-06-18 | $4.03 | $4.19 | 900 |
| 2019-06-17 | $3.88 | $4.04 | 2,200 |
| 2019-06-14 | $3.95 | $4.11 | 100 |
| 2019-06-13 | $3.95 | $4.11 | 41,300 |
| 2019-06-12 | $3.95 | $4.11 | 18,200 |
| 2019-06-11 | $3.91 | $4.07 | 2,400 |
| 2019-06-10 | $4.14 | $4.31 | 2,700 |
| 2019-06-07 | $4.08 | $4.25 | 100 |
| 2019-06-06 | $4.08 | $4.25 | 1,100 |
| 2019-06-05 | $4.00 | $4.16 | 1,200 |
| 2019-06-04 | $3.94 | $4.10 | 2,400 |
| 2019-06-03 | $4.00 | $4.16 | 8,300 |
| 2019-05-31 | $3.93 | $4.09 | 100 |
| 2019-05-30 | $3.93 | $4.09 | 600 |
| 2019-05-29 | $3.85 | $4.01 | 800 |
| 2019-05-28 | $3.68 | $3.83 | 100 |
| 2019-05-24 | $3.68 | $3.83 | 2,400 |
| 2019-05-23 | $3.85 | $4.01 | 800 |
| 2019-05-22 | $3.52 | $3.66 | 400 |
| 2019-05-21 | $3.75 | $3.90 | 700 |
| 2019-05-20 | $3.63 | $3.78 | 500 |
| 2019-05-17 | $3.41 | $3.55 | 53,100 |
| 2019-05-16 | $3.53 | $3.67 | 100 |
| 2019-05-15 | $3.53 | $3.67 | 13,400 |
| 2019-05-14 | $3.77 | $3.92 | 6,600 |
| 2019-05-13 | $3.77 | $3.92 | 3,000 |
| 2019-05-10 | $3.95 | $4.11 | 600 |
| 2019-05-09 | $4.09 | $4.26 | 1,300 |
| 2019-05-08 | $4.11 | $4.28 | 0 |
| 2019-05-07 | $4.11 | $4.28 | 3,400 |
| 2019-05-06 | $4.01 | $4.17 | 300 |
| 2019-05-03 | $3.94 | $4.10 | 3,500 |
| 2019-05-02 | $3.71 | $3.86 | 7,300 |
| 2019-05-01 | $4.01 | $4.17 | 100 |
| 2019-04-30 | $4.01 | $4.17 | 5,000 |
| 2019-04-29 | $3.91 | $4.07 | 2,700 |
| 2019-04-26 | $3.91 | $4.07 | 1,600 |
| 2019-04-25 | $3.96 | $4.12 | 2,300 |
| 2019-04-24 | $4.04 | $4.20 | 300 |
| 2019-04-23 | $4.09 | $4.26 | 600 |
| 2019-04-22 | $3.91 | $4.07 | 6,800 |
| 2019-04-18 | $3.96 | $4.12 | 900 |
| 2019-04-17 | $3.91 | $4.07 | 56,400 |
| 2019-04-16 | $3.99 | $4.15 | 5,300 |
| 2019-04-15 | $4.05 | $4.22 | 3,600 |
| 2019-04-12 | $3.92 | $4.08 | 800 |
| 2019-04-11 | $3.73 | $3.88 | 2,500 |
| 2019-04-10 | $3.78 | $3.93 | 3,300 |
| 2019-04-09 | $3.75 | $3.90 | 14,100 |
| 2019-04-08 | $3.40 | $3.54 | 400 |
| 2019-04-05 | $3.74 | $3.89 | 200 |
| 2019-04-04 | $3.57 | $3.72 | 500 |
| 2019-04-03 | $3.87 | $4.03 | 12,000 |
| 2019-04-02 | $3.74 | $3.89 | 3,200 |
| 2019-04-01 | $3.70 | $3.85 | 7,200 |
| 2019-03-29 | $3.70 | $3.85 | 6,700 |
| 2019-03-28 | $3.56 | $3.71 | 400 |
| 2019-03-27 | $3.61 | $3.76 | 200 |
| 2019-03-26 | $3.61 | $3.76 | 900 |
| 2019-03-25 | $3.66 | $3.81 | 900 |
| 2019-03-22 | $3.67 | $3.82 | 200 |
| 2019-03-21 | $3.80 | $3.96 | 500 |
| 2019-03-20 | $3.75 | $3.90 | 800 |
| 2019-03-19 | $3.71 | $3.86 | 800 |
| 2019-03-18 | $3.75 | $3.90 | 1,800 |
| 2019-03-15 | $3.55 | $3.69 | 2,800 |
| 2019-03-14 | $3.49 | $3.63 | 1,900 |
| 2019-03-13 | $3.41 | $3.55 | 1,100 |
| 2019-03-12 | $3.65 | $3.80 | 600 |
| 2019-03-11 | $3.38 | $3.52 | 0 |
| 2019-03-08 | $3.38 | $3.52 | 400 |
| 2019-03-07 | $3.56 | $3.71 | 22,000 |
| 2019-03-06 | $3.45 | $3.59 | 0 |
| 2019-03-05 | $3.45 | $3.59 | 400 |
| 2019-03-04 | $3.53 | $3.67 | 6,400 |
| 2019-03-01 | $3.36 | $3.50 | 400 |
| 2019-02-28 | $3.43 | $3.56 | 0 |
| 2019-02-27 | $3.43 | $3.56 | 56,000 |
| 2019-02-26 | $3.50 | $3.64 | 3,300 |
| 2019-02-25 | $3.50 | $3.64 | 5,000 |
| 2019-02-22 | $3.53 | $3.67 | 6,200 |
| 2019-02-21 | $3.91 | $4.07 | 18,300 |
| 2019-02-20 | $3.62 | $3.77 | 4,900 |
| 2019-02-19 | $3.60 | $3.75 | 2,100 |
| 2019-02-15 | $3.27 | $3.40 | 3,600 |
| 2019-02-14 | $2.79 | $2.90 | 800 |
| 2019-02-13 | $2.98 | $3.10 | 33,500 |
| 2019-02-12 | $2.80 | $2.91 | 1,300 |
| 2019-02-11 | $3.07 | $3.20 | 3,600 |
| 2019-02-08 | $3.18 | $3.31 | 2,700 |
| 2019-02-07 | $2.99 | $3.11 | 1,800 |
| 2019-02-06 | $3.04 | $3.16 | 600 |
| 2019-02-05 | $2.91 | $3.03 | 0 |
| 2019-02-04 | $2.91 | $3.03 | 1,300 |
| 2019-02-01 | $2.91 | $3.03 | 21,900 |
| 2019-01-31 | $3.00 | $3.12 | 105,500 |
| 2019-01-30 | $2.93 | $3.05 | 251,300 |
| 2019-01-29 | $2.97 | $3.09 | 5,400 |
| 2019-01-28 | $3.07 | $3.20 | 34,500 |
| 2019-01-25 | $3.27 | $3.40 | 100 |
| 2019-01-24 | $3.27 | $3.40 | 1,200 |
| 2019-01-23 | $3.41 | $3.55 | 23,700 |
| 2019-01-22 | $3.36 | $3.50 | 7,200 |
| 2019-01-18 | $3.12 | $3.25 | 3,900 |
| 2019-01-17 | $3.30 | $3.43 | 4,100 |
| 2019-01-16 | $3.19 | $3.31 | 2,400 |
| 2019-01-15 | $3.09 | $3.22 | 39,500 |
| 2019-01-14 | $3.14 | $3.27 | 47,500 |
| 2019-01-11 | $3.20 | $3.33 | 12,000 |
| 2019-01-10 | $3.35 | $3.49 | 1,700 |
| 2019-01-09 | $3.21 | $3.34 | 1,400 |
| 2019-01-08 | $3.08 | $3.20 | 113,300 |
| 2019-01-07 | $2.99 | $3.11 | 3,100 |
| 2019-01-04 | $2.91 | $3.03 | 2,400 |
| 2019-01-03 | $2.65 | $2.76 | 400 |
| 2019-01-02 | $2.61 | $2.72 | 0 |