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
- 2019-05-15 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 | $4.34 | $4.34 | 0 |
| 2019-12-30 | $4.34 | $4.34 | 0 |
| 2019-12-27 | $4.34 | $4.34 | 0 |
| 2019-12-26 | $4.34 | $4.34 | 0 |
| 2019-12-24 | $4.34 | $4.34 | 0 |
| 2019-12-23 | $4.34 | $4.34 | 0 |
| 2019-12-20 | $4.34 | $4.34 | 0 |
| 2019-12-19 | $4.34 | $4.34 | 0 |
| 2019-12-18 | $4.34 | $4.34 | 0 |
| 2019-12-17 | $4.34 | $4.34 | 0 |
| 2019-12-16 | $4.34 | $4.34 | 0 |
| 2019-12-13 | $4.34 | $4.34 | 0 |
| 2019-12-12 | $4.34 | $4.34 | 0 |
| 2019-12-11 | $4.34 | $4.34 | 0 |
| 2019-12-10 | $4.34 | $4.34 | 0 |
| 2019-12-09 | $4.34 | $4.34 | 0 |
| 2019-12-06 | $4.34 | $4.34 | 30,000 |
| 2019-12-05 | $4.36 | $4.36 | 2,500 |
| 2019-12-04 | $3.39 | $3.39 | 0 |
| 2019-12-03 | $3.39 | $3.39 | 0 |
| 2019-12-02 | $3.39 | $3.39 | 0 |
| 2019-11-29 | $3.39 | $3.39 | 0 |
| 2019-11-27 | $3.39 | $3.39 | 0 |
| 2019-11-26 | $3.39 | $3.39 | 0 |
| 2019-11-25 | $3.39 | $3.39 | 0 |
| 2019-11-22 | $3.39 | $3.39 | 0 |
| 2019-11-21 | $3.39 | $3.39 | 0 |
| 2019-11-20 | $3.39 | $3.39 | 0 |
| 2019-11-19 | $3.39 | $3.39 | 0 |
| 2019-11-18 | $3.39 | $3.39 | 0 |
| 2019-11-15 | $3.39 | $3.39 | 0 |
| 2019-11-14 | $3.39 | $3.39 | 0 |
| 2019-11-13 | $3.39 | $3.39 | 0 |
| 2019-11-12 | $3.39 | $3.39 | 0 |
| 2019-11-11 | $3.39 | $3.39 | 0 |
| 2019-11-08 | $3.39 | $3.39 | 0 |
| 2019-11-07 | $3.39 | $3.39 | 0 |
| 2019-11-06 | $3.39 | $3.39 | 0 |
| 2019-11-05 | $3.39 | $3.39 | 0 |
| 2019-11-04 | $3.39 | $3.39 | 300 |
| 2019-11-01 | $3.38 | $3.38 | 0 |
| 2019-10-31 | $3.38 | $3.38 | 0 |
| 2019-10-30 | $3.38 | $3.38 | 0 |
| 2019-10-29 | $3.38 | $3.38 | 0 |
| 2019-10-28 | $3.38 | $3.38 | 0 |
| 2019-10-25 | $3.38 | $3.38 | 300 |
| 2019-10-24 | $3.29 | $3.29 | 0 |
| 2019-10-23 | $3.29 | $3.29 | 26,700 |
| 2019-10-22 | $3.09 | $3.09 | 0 |
| 2019-10-21 | $3.09 | $3.09 | 0 |
| 2019-10-18 | $3.09 | $3.09 | 0 |
| 2019-10-17 | $3.09 | $3.09 | 0 |
| 2019-10-16 | $3.09 | $3.09 | 0 |
| 2019-10-15 | $3.09 | $3.09 | 0 |
| 2019-10-14 | $3.09 | $3.09 | 0 |
| 2019-10-11 | $3.09 | $3.09 | 0 |
| 2019-10-10 | $3.09 | $3.09 | 0 |
| 2019-10-09 | $3.09 | $3.09 | 0 |
| 2019-10-08 | $3.09 | $3.09 | 0 |
| 2019-10-07 | $3.09 | $3.09 | 0 |
| 2019-10-04 | $3.09 | $3.09 | 18,600 |
| 2019-10-03 | $3.24 | $3.24 | 0 |
| 2019-10-02 | $3.24 | $3.24 | 2,000 |
| 2019-10-01 | $2.93 | $2.93 | 0 |
| 2019-09-30 | $2.93 | $2.93 | 0 |
| 2019-09-27 | $2.93 | $2.93 | 0 |
| 2019-09-26 | $2.93 | $2.93 | 0 |
| 2019-09-25 | $2.93 | $2.93 | 0 |
| 2019-09-24 | $2.93 | $2.93 | 0 |
| 2019-09-23 | $2.93 | $2.93 | 0 |
| 2019-09-20 | $2.93 | $2.93 | 0 |
| 2019-09-19 | $2.93 | $2.93 | 0 |
| 2019-09-18 | $2.93 | $2.93 | 0 |
| 2019-09-17 | $2.93 | $2.93 | 0 |
| 2019-09-16 | $2.93 | $2.93 | 0 |
| 2019-09-13 | $2.93 | $2.93 | 0 |
| 2019-09-12 | $2.93 | $2.93 | 0 |
| 2019-09-11 | $2.93 | $2.93 | 0 |
| 2019-09-10 | $2.93 | $2.93 | 0 |
| 2019-09-09 | $2.93 | $2.93 | 0 |
| 2019-09-06 | $2.93 | $2.93 | 0 |
| 2019-09-05 | $2.93 | $2.93 | 0 |
| 2019-09-04 | $2.93 | $2.93 | 0 |
| 2019-09-03 | $2.93 | $2.93 | 0 |
| 2019-08-30 | $2.93 | $2.93 | 0 |
| 2019-08-29 | $2.93 | $2.93 | 0 |
| 2019-08-28 | $2.93 | $2.93 | 0 |
| 2019-08-27 | $2.93 | $2.93 | 20,000 |
| 2019-08-26 | $3.10 | $3.10 | 0 |
| 2019-08-23 | $3.10 | $3.10 | 3,300 |
| 2019-08-22 | $3.15 | $3.15 | 6,300 |
| 2019-08-21 | $3.15 | $3.15 | 0 |
| 2019-08-20 | $3.15 | $3.15 | 0 |
| 2019-08-19 | $3.15 | $3.15 | 0 |
| 2019-08-16 | $3.15 | $3.15 | 0 |
| 2019-08-15 | $3.15 | $3.15 | 0 |
| 2019-08-14 | $3.15 | $3.15 | 0 |
| 2019-08-13 | $3.15 | $3.15 | 0 |
| 2019-08-12 | $3.15 | $3.15 | 0 |
| 2019-08-09 | $3.15 | $3.15 | 0 |
| 2019-08-08 | $3.15 | $3.15 | 0 |
| 2019-08-07 | $3.15 | $3.15 | 3,500 |
| 2019-08-06 | $3.26 | $3.26 | 0 |
| 2019-08-05 | $3.26 | $3.26 | 0 |
| 2019-08-02 | $3.26 | $3.26 | 0 |
| 2019-08-01 | $3.26 | $3.26 | 0 |
| 2019-07-31 | $3.26 | $3.26 | 1,000 |
| 2019-07-30 | $3.25 | $3.25 | 26,200 |
| 2019-07-29 | $4.13 | $4.13 | 0 |
| 2019-07-26 | $4.13 | $4.13 | 0 |
| 2019-07-25 | $4.13 | $4.13 | 0 |
| 2019-07-24 | $4.13 | $4.13 | 0 |
| 2019-07-23 | $4.13 | $4.13 | 0 |
| 2019-07-22 | $4.13 | $4.13 | 0 |
| 2019-07-19 | $4.13 | $4.13 | 500 |
| 2019-07-18 | $4.18 | $4.18 | 0 |
| 2019-07-17 | $4.18 | $4.18 | 0 |
| 2019-07-16 | $4.18 | $4.18 | 0 |
| 2019-07-15 | $4.18 | $4.18 | 0 |
| 2019-07-12 | $4.18 | $4.18 | 0 |
| 2019-07-11 | $4.18 | $4.18 | 0 |
| 2019-07-10 | $4.18 | $4.18 | 200 |
| 2019-07-09 | $3.14 | $3.14 | 0 |
| 2019-07-08 | $3.14 | $3.14 | 0 |
| 2019-07-05 | $3.14 | $3.14 | 0 |
| 2019-07-03 | $3.14 | $3.14 | 0 |
| 2019-07-02 | $3.14 | $3.14 | 0 |
| 2019-07-01 | $3.14 | $3.14 | 0 |
| 2019-06-28 | $3.14 | $3.14 | 0 |
| 2019-06-27 | $3.14 | $3.14 | 0 |
| 2019-06-26 | $3.14 | $3.14 | 0 |
| 2019-06-25 | $3.14 | $3.14 | 0 |
| 2019-06-24 | $3.14 | $3.14 | 0 |
| 2019-06-21 | $3.14 | $3.14 | 0 |
| 2019-06-20 | $3.14 | $3.14 | 0 |
| 2019-06-19 | $3.14 | $3.14 | 0 |
| 2019-06-18 | $3.14 | $3.14 | 0 |
| 2019-06-17 | $3.14 | $3.14 | 0 |
| 2019-06-14 | $3.14 | $3.14 | 0 |
| 2019-06-13 | $3.14 | $3.14 | 0 |
| 2019-06-12 | $3.14 | $3.14 | 0 |
| 2019-06-11 | $3.14 | $3.14 | 3,200 |
| 2019-06-10 | $3.35 | $3.35 | 0 |
| 2019-06-07 | $3.35 | $3.35 | 21,300 |
| 2019-06-06 | $2.86 | $2.86 | 0 |
| 2019-06-05 | $2.86 | $2.86 | 2,000 |
| 2019-06-04 | $2.65 | $2.65 | 0 |
| 2019-06-03 | $2.65 | $2.65 | 5,700 |
| 2019-05-31 | $2.51 | $2.51 | 0 |
| 2019-05-30 | $2.51 | $2.51 | 0 |
| 2019-05-29 | $2.51 | $2.51 | 0 |
| 2019-05-28 | $2.51 | $2.51 | 0 |
| 2019-05-24 | $2.51 | $2.51 | 0 |
| 2019-05-23 | $2.51 | $2.51 | 0 |
| 2019-05-22 | $2.51 | $2.51 | 0 |
| 2019-05-21 | $2.51 | $2.51 | 0 |
| 2019-05-20 | $2.51 | $2.51 | 0 |
| 2019-05-17 | $2.51 | $2.51 | 0 |
| 2019-05-16 | $2.51 | $2.51 | 0 |
| 2019-05-15 | $2.51 | $2.51 | 10,000 |