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
- 2009-02-13 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 | $3.31 | $3.74 | 0 |
| 2019-12-30 | $3.31 | $3.74 | 19,395 |
| 2019-12-27 | $3.34 | $3.78 | 1,299 |
| 2019-12-26 | $3.37 | $3.81 | 17,725 |
| 2019-12-24 | $3.33 | $3.76 | 0 |
| 2019-12-23 | $3.33 | $3.76 | 0 |
| 2019-12-20 | $3.33 | $3.76 | 186 |
| 2019-12-19 | $3.47 | $3.92 | 3,434 |
| 2019-12-18 | $3.45 | $3.90 | 0 |
| 2019-12-17 | $3.45 | $3.90 | 93 |
| 2019-12-16 | $3.64 | $4.12 | 835 |
| 2019-12-13 | $3.32 | $3.75 | 0 |
| 2019-12-12 | $3.32 | $3.75 | 9,837 |
| 2019-12-11 | $3.10 | $3.51 | 12,899 |
| 2019-12-10 | $3.08 | $3.48 | 0 |
| 2019-12-09 | $3.08 | $3.48 | 0 |
| 2019-12-06 | $3.08 | $3.48 | 0 |
| 2019-12-05 | $3.08 | $3.48 | 0 |
| 2019-12-04 | $3.08 | $3.48 | 0 |
| 2019-12-03 | $3.08 | $3.48 | 0 |
| 2019-12-02 | $3.08 | $3.48 | 0 |
| 2019-11-29 | $3.08 | $3.48 | 0 |
| 2019-11-27 | $3.08 | $3.48 | 835 |
| 2019-11-26 | $3.16 | $3.57 | 13,920 |
| 2019-11-25 | $3.08 | $3.48 | 0 |
| 2019-11-22 | $3.08 | $3.48 | 3,712 |
| 2019-11-21 | $2.97 | $3.36 | 93 |
| 2019-11-20 | $2.97 | $3.36 | 0 |
| 2019-11-19 | $2.97 | $3.36 | 186 |
| 2019-11-18 | $3.11 | $3.52 | 93 |
| 2019-11-15 | $3.04 | $3.43 | 186 |
| 2019-11-14 | $2.94 | $3.32 | 0 |
| 2019-11-13 | $2.94 | $3.32 | 3,155 |
| 2019-11-12 | $2.94 | $3.32 | 928 |
| 2019-11-11 | $2.94 | $3.32 | 278 |
| 2019-11-08 | $2.86 | $3.23 | 93 |
| 2019-11-07 | $2.86 | $3.23 | 186 |
| 2019-11-06 | $2.91 | $3.29 | 93 |
| 2019-11-05 | $2.88 | $3.25 | 0 |
| 2019-11-04 | $2.88 | $3.25 | 0 |
| 2019-11-01 | $2.88 | $3.25 | 186 |
| 2019-10-31 | $2.95 | $3.34 | 0 |
| 2019-10-30 | $2.95 | $3.34 | 5,011 |
| 2019-10-29 | $3.04 | $3.43 | 0 |
| 2019-10-28 | $3.04 | $3.43 | 11,786 |
| 2019-10-25 | $3.15 | $3.56 | 0 |
| 2019-10-24 | $3.15 | $3.56 | 19,488 |
| 2019-10-23 | $3.15 | $3.56 | 278 |
| 2019-10-22 | $3.38 | $3.82 | 8,538 |
| 2019-10-21 | $3.30 | $3.73 | 742 |
| 2019-10-18 | $3.20 | $3.62 | 2,598 |
| 2019-10-17 | $3.14 | $3.54 | 93 |
| 2019-10-16 | $3.14 | $3.54 | 0 |
| 2019-10-15 | $3.14 | $3.54 | 186 |
| 2019-10-14 | $2.80 | $3.17 | 557 |
| 2019-10-11 | $3.04 | $3.43 | 19,581 |
| 2019-10-10 | $2.64 | $2.98 | 278 |
| 2019-10-09 | $2.65 | $3.00 | 0 |
| 2019-10-08 | $2.65 | $3.00 | 0 |
| 2019-10-07 | $2.65 | $3.00 | 278 |
| 2019-10-04 | $2.67 | $3.02 | 0 |
| 2019-10-03 | $2.67 | $3.02 | 0 |
| 2019-10-02 | $2.67 | $3.02 | 93 |
| 2019-10-01 | $2.67 | $3.02 | 93 |
| 2019-09-30 | $2.78 | $3.14 | 1,856 |
| 2019-09-27 | $2.70 | $3.06 | 93 |
| 2019-09-26 | $2.70 | $3.06 | 0 |
| 2019-09-25 | $2.70 | $3.06 | 0 |
| 2019-09-24 | $2.70 | $3.06 | 93 |
| 2019-09-23 | $2.70 | $3.06 | 93 |
| 2019-09-20 | $2.70 | $3.06 | 0 |
| 2019-09-19 | $2.70 | $3.06 | 0 |
| 2019-09-18 | $2.70 | $3.06 | 0 |
| 2019-09-17 | $2.70 | $3.06 | 1,206 |
| 2019-09-16 | $2.65 | $3.00 | 93 |
| 2019-09-13 | $2.55 | $2.89 | 0 |
| 2019-09-12 | $2.55 | $2.89 | 93 |
| 2019-09-11 | $2.55 | $2.89 | 186 |
| 2019-09-10 | $2.28 | $2.58 | 0 |
| 2019-09-09 | $2.28 | $2.58 | 0 |
| 2019-09-06 | $2.28 | $2.58 | 0 |
| 2019-09-05 | $2.28 | $2.58 | 0 |
| 2019-09-04 | $2.28 | $2.58 | 0 |
| 2019-09-03 | $2.28 | $2.58 | 4,733 |
| 2019-08-30 | $2.32 | $2.62 | 0 |
| 2019-08-29 | $2.32 | $2.62 | 0 |
| 2019-08-28 | $2.32 | $2.62 | 186 |
| 2019-08-27 | $2.44 | $2.75 | 0 |
| 2019-08-26 | $2.44 | $2.75 | 0 |
| 2019-08-23 | $2.44 | $2.75 | 27,190 |
| 2019-08-22 | $2.32 | $2.62 | 1,021 |
| 2019-08-21 | $2.39 | $2.70 | 0 |
| 2019-08-20 | $2.39 | $2.70 | 0 |
| 2019-08-19 | $2.39 | $2.70 | 1,206 |
| 2019-08-16 | $2.23 | $2.52 | 0 |
| 2019-08-15 | $2.23 | $2.52 | 1,021 |
| 2019-08-14 | $2.61 | $2.74 | 93 |
| 2019-08-13 | $2.61 | $2.74 | 93 |
| 2019-08-12 | $2.61 | $2.74 | 93 |
| 2019-08-09 | $2.61 | $2.74 | 93 |
| 2019-08-08 | $2.61 | $2.74 | 0 |
| 2019-08-07 | $2.61 | $2.74 | 1,021 |
| 2019-08-06 | $2.61 | $2.74 | 1,021 |
| 2019-08-05 | $2.72 | $2.85 | 93 |
| 2019-08-02 | $2.72 | $2.85 | 278 |
| 2019-08-01 | $2.91 | $3.06 | 186 |
| 2019-07-31 | $2.91 | $3.06 | 186 |
| 2019-07-30 | $2.91 | $3.06 | 186 |
| 2019-07-29 | $2.91 | $3.06 | 186 |
| 2019-07-26 | $3.02 | $3.17 | 2,413 |
| 2019-07-25 | $3.05 | $3.21 | 0 |
| 2019-07-24 | $3.05 | $3.21 | 0 |
| 2019-07-23 | $3.05 | $3.21 | 278 |
| 2019-07-22 | $2.97 | $3.13 | 0 |
| 2019-07-19 | $2.97 | $3.13 | 93 |
| 2019-07-18 | $3.08 | $3.24 | 1,949 |
| 2019-07-17 | $3.05 | $3.21 | 93 |
| 2019-07-16 | $3.05 | $3.21 | 1,021 |
| 2019-07-15 | $3.13 | $3.29 | 0 |
| 2019-07-12 | $3.13 | $3.29 | 186 |
| 2019-07-11 | $3.07 | $3.23 | 0 |
| 2019-07-10 | $3.07 | $3.23 | 742 |
| 2019-07-09 | $3.02 | $3.17 | 0 |
| 2019-07-08 | $3.02 | $3.17 | 93 |
| 2019-07-05 | $3.02 | $3.17 | 1,485 |
| 2019-07-03 | $3.02 | $3.17 | 5,104 |
| 2019-07-02 | $3.10 | $3.26 | 742 |
| 2019-07-01 | $2.95 | $3.10 | 6,589 |
| 2019-06-28 | $2.96 | $3.12 | 0 |
| 2019-06-27 | $2.96 | $3.12 | 0 |
| 2019-06-26 | $2.96 | $3.12 | 93 |
| 2019-06-25 | $2.96 | $3.12 | 0 |
| 2019-06-24 | $2.96 | $3.12 | 93 |
| 2019-06-21 | $2.96 | $3.12 | 93 |
| 2019-06-20 | $2.96 | $3.12 | 928 |
| 2019-06-19 | $2.91 | $3.06 | 0 |
| 2019-06-18 | $2.91 | $3.06 | 0 |
| 2019-06-17 | $2.91 | $3.06 | 0 |
| 2019-06-14 | $2.91 | $3.06 | 0 |
| 2019-06-13 | $2.91 | $3.06 | 0 |
| 2019-06-12 | $2.91 | $3.06 | 1,856 |
| 2019-06-11 | $2.83 | $2.98 | 2,413 |
| 2019-06-10 | $2.80 | $2.95 | 0 |
| 2019-06-07 | $2.80 | $2.95 | 93 |
| 2019-06-06 | $2.80 | $2.95 | 93 |
| 2019-06-05 | $2.80 | $2.95 | 8,352 |
| 2019-06-04 | $2.97 | $3.13 | 0 |
| 2019-06-03 | $2.97 | $3.13 | 93 |
| 2019-05-31 | $2.97 | $3.13 | 0 |
| 2019-05-30 | $2.97 | $3.13 | 0 |
| 2019-05-29 | $2.97 | $3.13 | 4,640 |
| 2019-05-28 | $2.91 | $3.06 | 93 |
| 2019-05-24 | $2.91 | $3.06 | 93 |
| 2019-05-23 | $2.91 | $3.06 | 557 |
| 2019-05-22 | $2.94 | $3.09 | 1,392 |
| 2019-05-21 | $3.18 | $3.34 | 557 |
| 2019-05-20 | $2.92 | $3.07 | 4,269 |
| 2019-05-17 | $3.13 | $3.29 | 4,454 |
| 2019-05-16 | $3.27 | $3.43 | 93 |
| 2019-05-15 | $3.15 | $3.31 | 186 |
| 2019-05-14 | $3.18 | $3.34 | 278 |
| 2019-05-13 | $3.21 | $3.38 | 0 |
| 2019-05-10 | $3.21 | $3.38 | 93 |
| 2019-05-09 | $3.21 | $3.38 | 4,547 |
| 2019-05-08 | $3.28 | $3.44 | 650 |
| 2019-05-07 | $3.28 | $3.44 | 0 |
| 2019-05-06 | $3.28 | $3.44 | 464 |
| 2019-05-03 | $3.34 | $3.51 | 0 |
| 2019-05-02 | $3.34 | $3.51 | 0 |
| 2019-05-01 | $3.34 | $3.51 | 93 |
| 2019-04-30 | $3.34 | $3.51 | 12,157 |
| 2019-04-29 | $3.43 | $3.60 | 278 |
| 2019-04-26 | $3.43 | $3.60 | 93 |
| 2019-04-25 | $3.50 | $3.68 | 0 |
| 2019-04-24 | $3.50 | $3.68 | 93 |
| 2019-04-23 | $3.50 | $3.68 | 278 |
| 2019-04-22 | $3.65 | $3.84 | 2,320 |
| 2019-04-18 | $3.59 | $3.77 | 0 |
| 2019-04-17 | $3.59 | $3.77 | 278 |
| 2019-04-16 | $3.62 | $3.81 | 0 |
| 2019-04-15 | $3.62 | $3.81 | 186 |
| 2019-04-12 | $3.64 | $3.83 | 0 |
| 2019-04-11 | $3.64 | $3.83 | 278 |
| 2019-04-10 | $3.49 | $3.67 | 93 |
| 2019-04-09 | $3.56 | $3.74 | 186 |
| 2019-04-08 | $3.53 | $3.72 | 13,920 |
| 2019-04-05 | $3.49 | $3.67 | 0 |
| 2019-04-04 | $3.49 | $3.67 | 650 |
| 2019-04-03 | $3.59 | $3.77 | 2,506 |
| 2019-04-02 | $3.34 | $3.51 | 0 |
| 2019-04-01 | $3.34 | $3.51 | 0 |
| 2019-03-29 | $3.34 | $3.51 | 15,126 |
| 2019-03-28 | $3.45 | $3.62 | 0 |
| 2019-03-27 | $3.45 | $3.62 | 0 |
| 2019-03-26 | $3.45 | $3.62 | 0 |
| 2019-03-25 | $3.45 | $3.62 | 93 |
| 2019-03-22 | $3.45 | $3.62 | 278 |
| 2019-03-21 | $3.85 | $4.04 | 1,763 |
| 2019-03-20 | $3.85 | $3.88 | 0 |
| 2019-03-19 | $3.85 | $3.88 | 3,898 |
| 2019-03-18 | $3.87 | $3.90 | 93 |
| 2019-03-15 | $3.66 | $3.69 | 0 |
| 2019-03-14 | $3.66 | $3.69 | 1,021 |
| 2019-03-13 | $3.50 | $3.53 | 0 |
| 2019-03-12 | $3.50 | $3.53 | 0 |
| 2019-03-11 | $3.50 | $3.53 | 0 |
| 2019-03-08 | $3.50 | $3.53 | 2,320 |
| 2019-03-07 | $3.55 | $3.58 | 0 |
| 2019-03-06 | $3.55 | $3.58 | 0 |
| 2019-03-05 | $3.55 | $3.58 | 5,197 |
| 2019-03-04 | $3.66 | $3.69 | 186 |
| 2019-03-01 | $3.69 | $3.72 | 93 |
| 2019-02-28 | $3.69 | $3.72 | 464 |
| 2019-02-27 | $3.77 | $3.80 | 15,498 |
| 2019-02-26 | $3.43 | $3.46 | 0 |
| 2019-02-25 | $3.43 | $3.46 | 0 |
| 2019-02-22 | $3.43 | $3.46 | 0 |
| 2019-02-21 | $3.43 | $3.46 | 0 |
| 2019-02-20 | $3.43 | $3.46 | 0 |
| 2019-02-19 | $3.43 | $3.46 | 5,754 |
| 2019-02-15 | $3.42 | $3.45 | 1,856 |
| 2019-02-14 | $3.19 | $3.22 | 186 |
| 2019-02-13 | $3.20 | $3.23 | 0 |
| 2019-02-12 | $3.20 | $3.23 | 186 |
| 2019-02-11 | $3.32 | $3.35 | 371 |
| 2019-02-08 | $3.39 | $3.42 | 0 |
| 2019-02-07 | $3.39 | $3.42 | 0 |
| 2019-02-06 | $3.39 | $3.42 | 0 |
| 2019-02-05 | $3.39 | $3.42 | 93 |
| 2019-02-04 | $3.39 | $3.42 | 0 |
| 2019-02-01 | $3.39 | $3.42 | 18,838 |
| 2019-01-31 | $3.32 | $3.35 | 3,898 |
| 2019-01-30 | $3.39 | $3.42 | 278 |
| 2019-01-29 | $3.39 | $3.42 | 742 |
| 2019-01-28 | $3.44 | $3.47 | 0 |
| 2019-01-25 | $3.44 | $3.47 | 0 |
| 2019-01-24 | $3.44 | $3.47 | 742 |
| 2019-01-23 | $3.32 | $3.35 | 0 |
| 2019-01-22 | $3.32 | $3.35 | 0 |
| 2019-01-18 | $3.32 | $3.35 | 93 |
| 2019-01-17 | $3.32 | $3.35 | 186 |
| 2019-01-16 | $2.96 | $2.99 | 0 |
| 2019-01-15 | $2.96 | $2.99 | 0 |
| 2019-01-14 | $2.96 | $2.99 | 0 |
| 2019-01-11 | $2.96 | $2.99 | 93 |
| 2019-01-10 | $2.96 | $2.99 | 0 |
| 2019-01-09 | $2.96 | $2.99 | 93 |
| 2019-01-08 | $2.96 | $2.99 | 93 |
| 2019-01-07 | $2.96 | $2.99 | 93 |
| 2019-01-04 | $2.96 | $2.99 | 186 |
| 2019-01-03 | $2.88 | $2.90 | 93 |
| 2019-01-02 | $2.88 | $2.90 | 93 |