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
- 2017-10-24 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 | $4.14 | $4.14 | 700 |
| 2019-12-30 | $4.14 | $4.14 | 8,800 |
| 2019-12-27 | $4.30 | $4.30 | 3,900 |
| 2019-12-26 | $4.19 | $4.19 | 3,900 |
| 2019-12-24 | $4.47 | $4.47 | 100 |
| 2019-12-23 | $4.49 | $4.49 | 6,300 |
| 2019-12-20 | $4.29 | $4.29 | 11,200 |
| 2019-12-19 | $4.05 | $4.05 | 16,700 |
| 2019-12-18 | $4.01 | $4.01 | 1,500 |
| 2019-12-17 | $4.00 | $4.00 | 4,000 |
| 2019-12-16 | $3.99 | $3.99 | 9,100 |
| 2019-12-13 | $4.16 | $4.16 | 3,500 |
| 2019-12-12 | $4.08 | $4.08 | 5,600 |
| 2019-12-11 | $4.17 | $4.17 | 400 |
| 2019-12-10 | $4.19 | $4.19 | 700 |
| 2019-12-09 | $4.19 | $4.19 | 2,400 |
| 2019-12-06 | $3.96 | $3.96 | 11,300 |
| 2019-12-05 | $4.49 | $4.49 | 5,100 |
| 2019-12-04 | $4.30 | $4.30 | 900 |
| 2019-12-03 | $4.06 | $4.06 | 600 |
| 2019-12-02 | $4.42 | $4.42 | 3,000 |
| 2019-11-29 | $4.16 | $4.16 | 5,700 |
| 2019-11-27 | $4.45 | $4.45 | 100 |
| 2019-11-26 | $4.49 | $4.49 | 4,400 |
| 2019-11-25 | $4.39 | $4.39 | 500 |
| 2019-11-22 | $4.55 | $4.55 | 100 |
| 2019-11-21 | $4.54 | $4.54 | 5,300 |
| 2019-11-20 | $4.54 | $4.54 | 500 |
| 2019-11-19 | $4.50 | $4.50 | 100 |
| 2019-11-18 | $4.50 | $4.50 | 4,100 |
| 2019-11-15 | $4.60 | $4.60 | 5,500 |
| 2019-11-14 | $4.65 | $4.65 | 2,600 |
| 2019-11-13 | $4.62 | $4.62 | 11,100 |
| 2019-11-12 | $4.42 | $4.42 | 1,400 |
| 2019-11-11 | $4.48 | $4.48 | 4,700 |
| 2019-11-08 | $4.60 | $4.60 | 100 |
| 2019-11-07 | $4.60 | $4.60 | 900 |
| 2019-11-06 | $4.61 | $4.61 | 500 |
| 2019-11-05 | $4.50 | $4.50 | 1,600 |
| 2019-11-04 | $4.75 | $4.75 | 2,100 |
| 2019-11-01 | $4.74 | $4.74 | 1,700 |
| 2019-10-31 | $4.89 | $4.89 | 2,200 |
| 2019-10-30 | $4.75 | $4.75 | 1,100 |
| 2019-10-29 | $4.91 | $4.91 | 0 |
| 2019-10-28 | $4.91 | $4.91 | 1,300 |
| 2019-10-25 | $4.91 | $4.91 | 900 |
| 2019-10-24 | $4.99 | $4.99 | 100 |
| 2019-10-23 | $4.87 | $4.87 | 2,400 |
| 2019-10-22 | $4.90 | $4.90 | 800 |
| 2019-10-21 | $5.00 | $5.00 | 2,500 |
| 2019-10-18 | $5.10 | $5.10 | 2,000 |
| 2019-10-17 | $5.20 | $5.20 | 3,100 |
| 2019-10-16 | $5.39 | $5.39 | 8,100 |
| 2019-10-15 | $5.46 | $5.46 | 100 |
| 2019-10-14 | $5.37 | $5.37 | 200 |
| 2019-10-11 | $5.40 | $5.40 | 700 |
| 2019-10-10 | $5.45 | $5.45 | 100 |
| 2019-10-09 | $5.45 | $5.45 | 800 |
| 2019-10-08 | $5.43 | $5.43 | 1,300 |
| 2019-10-07 | $5.43 | $5.43 | 600 |
| 2019-10-04 | $5.36 | $5.36 | 100 |
| 2019-10-03 | $5.10 | $5.10 | 800 |
| 2019-10-02 | $5.36 | $5.36 | 1,500 |
| 2019-10-01 | $5.55 | $5.55 | 1,500 |
| 2019-09-30 | $5.00 | $5.00 | 4,600 |
| 2019-09-27 | $5.68 | $5.68 | 300 |
| 2019-09-26 | $5.70 | $5.70 | 1,400 |
| 2019-09-25 | $5.50 | $5.50 | 100 |
| 2019-09-24 | $5.60 | $5.60 | 100 |
| 2019-09-23 | $5.70 | $5.70 | 0 |
| 2019-09-20 | $5.70 | $5.70 | 100 |
| 2019-09-19 | $5.65 | $5.65 | 300 |
| 2019-09-18 | $5.69 | $5.69 | 0 |
| 2019-09-17 | $5.69 | $5.69 | 1,100 |
| 2019-09-16 | $5.68 | $5.68 | 0 |
| 2019-09-13 | $5.68 | $5.68 | 100 |
| 2019-09-12 | $5.60 | $5.60 | 800 |
| 2019-09-11 | $5.40 | $5.40 | 9,400 |
| 2019-09-10 | $5.55 | $5.55 | 3,500 |
| 2019-09-09 | $5.65 | $5.65 | 300 |
| 2019-09-06 | $5.57 | $5.57 | 3,000 |
| 2019-09-05 | $5.67 | $5.67 | 1,400 |
| 2019-09-04 | $5.70 | $5.70 | 100 |
| 2019-09-03 | $5.70 | $5.70 | 200 |
| 2019-08-30 | $5.48 | $5.48 | 3,500 |
| 2019-08-29 | $5.25 | $5.25 | 100 |
| 2019-08-28 | $5.35 | $5.35 | 2,400 |
| 2019-08-27 | $5.56 | $5.56 | 300 |
| 2019-08-26 | $5.53 | $5.53 | 0 |
| 2019-08-23 | $5.53 | $5.53 | 100 |
| 2019-08-22 | $5.40 | $5.40 | 4,100 |
| 2019-08-21 | $5.82 | $5.82 | 7,400 |
| 2019-08-20 | $5.70 | $5.70 | 4,200 |
| 2019-08-19 | $5.70 | $5.70 | 2,900 |
| 2019-08-16 | $5.60 | $5.60 | 600 |
| 2019-08-15 | $5.70 | $5.70 | 1,100 |
| 2019-08-14 | $5.69 | $5.69 | 100 |
| 2019-08-13 | $5.69 | $5.69 | 2,700 |
| 2019-08-12 | $5.70 | $5.70 | 1,300 |
| 2019-08-09 | $5.94 | $5.94 | 21,500 |
| 2019-08-08 | $6.25 | $6.25 | 25,700 |
| 2019-08-07 | $5.97 | $5.97 | 10,000 |
| 2019-08-06 | $5.70 | $5.70 | 17,700 |
| 2019-08-05 | $5.72 | $5.72 | 31,800 |
| 2019-08-02 | $4.85 | $4.85 | 96,200 |
| 2019-08-01 | $3.23 | $3.23 | 700 |
| 2019-07-31 | $3.20 | $3.20 | 2,200 |
| 2019-07-30 | $3.25 | $3.25 | 3,500 |
| 2019-07-29 | $3.14 | $3.14 | 200 |
| 2019-07-26 | $3.24 | $3.24 | 3,000 |
| 2019-07-25 | $3.28 | $3.28 | 1,000 |
| 2019-07-24 | $3.72 | $3.72 | 300 |
| 2019-07-23 | $3.71 | $3.71 | 200 |
| 2019-07-22 | $3.75 | $3.75 | 100 |
| 2019-07-19 | $3.75 | $3.75 | 1,400 |
| 2019-07-18 | $3.70 | $3.70 | 1,100 |
| 2019-07-17 | $3.35 | $3.35 | 2,700 |
| 2019-07-16 | $3.22 | $3.22 | 0 |
| 2019-07-15 | $3.22 | $3.22 | 100 |
| 2019-07-12 | $3.10 | $3.10 | 2,500 |
| 2019-07-11 | $3.10 | $3.10 | 2,000 |
| 2019-07-10 | $3.18 | $3.18 | 1,700 |
| 2019-07-09 | $3.06 | $3.06 | 8,100 |
| 2019-07-08 | $3.00 | $3.00 | 1,800 |
| 2019-07-05 | $3.01 | $3.01 | 1,900 |
| 2019-07-03 | $3.00 | $3.00 | 15,600 |
| 2019-07-02 | $2.99 | $2.99 | 24,000 |
| 2019-07-01 | $2.94 | $2.94 | 1,000 |
| 2019-06-28 | $3.08 | $3.08 | 0 |
| 2019-06-27 | $3.08 | $3.08 | 1,200 |
| 2019-06-26 | $2.99 | $2.99 | 100 |
| 2019-06-25 | $2.97 | $2.97 | 100 |
| 2019-06-24 | $2.92 | $2.92 | 200 |
| 2019-06-21 | $3.15 | $3.15 | 2,000 |
| 2019-06-20 | $3.10 | $3.10 | 1,400 |
| 2019-06-19 | $3.05 | $3.05 | 8,700 |
| 2019-06-18 | $2.90 | $2.90 | 2,400 |
| 2019-06-17 | $2.81 | $2.81 | 2,200 |
| 2019-06-14 | $2.80 | $2.80 | 900 |
| 2019-06-13 | $2.78 | $2.78 | 2,200 |
| 2019-06-12 | $2.95 | $2.95 | 9,800 |
| 2019-06-11 | $3.10 | $3.10 | 14,100 |
| 2019-06-10 | $2.91 | $2.91 | 5,500 |
| 2019-06-07 | $2.94 | $2.94 | 7,900 |
| 2019-06-06 | $3.11 | $3.11 | 5,300 |
| 2019-06-05 | $2.96 | $2.96 | 2,100 |
| 2019-06-04 | $2.87 | $2.87 | 1,800 |
| 2019-06-03 | $2.89 | $2.89 | 8,500 |
| 2019-05-31 | $2.93 | $2.93 | 1,900 |
| 2019-05-30 | $3.12 | $3.12 | 300 |
| 2019-05-29 | $3.32 | $3.32 | 500 |
| 2019-05-28 | $3.31 | $3.31 | 500 |
| 2019-05-24 | $3.44 | $3.44 | 5,600 |
| 2019-05-23 | $3.75 | $3.75 | 200 |
| 2019-05-22 | $3.96 | $3.96 | 600 |
| 2019-05-21 | $4.20 | $4.20 | 6,500 |
| 2019-05-20 | $4.17 | $4.17 | 0 |
| 2019-05-17 | $4.17 | $4.17 | 100 |
| 2019-05-16 | $4.23 | $4.23 | 1,900 |
| 2019-05-15 | $4.20 | $4.20 | 100 |
| 2019-05-14 | $4.05 | $4.05 | 1,800 |
| 2019-05-13 | $3.93 | $3.93 | 10,600 |
| 2019-05-10 | $4.00 | $4.00 | 0 |
| 2019-05-09 | $4.00 | $4.00 | 400 |
| 2019-05-08 | $4.23 | $4.23 | 200 |
| 2019-05-07 | $3.99 | $3.99 | 800 |
| 2019-05-06 | $4.02 | $4.02 | 2,400 |
| 2019-05-03 | $4.15 | $4.15 | 8,300 |
| 2019-05-02 | $4.14 | $4.14 | 800 |
| 2019-05-01 | $4.07 | $4.07 | 1,300 |
| 2019-04-30 | $3.94 | $3.94 | 1,900 |
| 2019-04-29 | $3.99 | $3.99 | 100 |
| 2019-04-26 | $4.02 | $4.02 | 24,100 |
| 2019-04-25 | $3.76 | $3.76 | 15,900 |
| 2019-04-24 | $3.60 | $3.60 | 12,300 |
| 2019-04-23 | $3.89 | $3.89 | 12,400 |
| 2019-04-22 | $4.05 | $4.05 | 89,800 |
| 2019-04-18 | $3.52 | $3.52 | 3,500 |
| 2019-04-17 | $3.54 | $3.54 | 1,800 |
| 2019-04-16 | $3.60 | $3.60 | 1,100 |
| 2019-04-15 | $3.67 | $3.67 | 4,200 |
| 2019-04-12 | $3.60 | $3.60 | 100 |
| 2019-04-11 | $3.68 | $3.68 | 100 |
| 2019-04-10 | $3.65 | $3.65 | 2,300 |
| 2019-04-09 | $3.68 | $3.68 | 100 |
| 2019-04-08 | $3.70 | $3.70 | 100 |
| 2019-04-05 | $3.75 | $3.75 | 200 |
| 2019-04-04 | $3.63 | $3.63 | 100 |
| 2019-04-03 | $3.62 | $3.62 | 14,900 |
| 2019-04-02 | $3.40 | $3.40 | 8,100 |
| 2019-04-01 | $3.54 | $3.54 | 3,000 |
| 2019-03-29 | $3.59 | $3.59 | 0 |
| 2019-03-28 | $3.59 | $3.59 | 1,000 |
| 2019-03-27 | $3.60 | $3.60 | 2,700 |
| 2019-03-26 | $3.59 | $3.59 | 0 |
| 2019-03-25 | $3.59 | $3.59 | 400 |
| 2019-03-22 | $3.60 | $3.60 | 1,400 |
| 2019-03-21 | $3.60 | $3.60 | 0 |
| 2019-03-20 | $3.60 | $3.60 | 1,900 |
| 2019-03-19 | $3.65 | $3.65 | 1,800 |
| 2019-03-18 | $3.65 | $3.65 | 6,900 |
| 2019-03-15 | $3.68 | $3.68 | 500 |
| 2019-03-14 | $3.70 | $3.70 | 0 |
| 2019-03-13 | $3.70 | $3.70 | 2,600 |
| 2019-03-12 | $3.67 | $3.67 | 3,300 |
| 2019-03-11 | $3.75 | $3.75 | 4,100 |
| 2019-03-08 | $3.75 | $3.75 | 100 |
| 2019-03-07 | $3.80 | $3.80 | 400 |
| 2019-03-06 | $3.54 | $3.54 | 2,300 |
| 2019-03-05 | $3.70 | $3.70 | 400 |
| 2019-03-04 | $3.30 | $3.30 | 12,300 |
| 2019-03-01 | $3.42 | $3.42 | 4,700 |
| 2019-02-28 | $3.60 | $3.60 | 1,500 |
| 2019-02-27 | $3.80 | $3.80 | 2,000 |
| 2019-02-26 | $3.83 | $3.83 | 0 |
| 2019-02-25 | $3.83 | $3.83 | 0 |
| 2019-02-22 | $3.83 | $3.83 | 300 |
| 2019-02-21 | $3.84 | $3.84 | 0 |
| 2019-02-20 | $3.84 | $3.84 | 900 |
| 2019-02-19 | $3.85 | $3.85 | 6,300 |
| 2019-02-15 | $3.85 | $3.85 | 500 |
| 2019-02-14 | $3.85 | $3.85 | 6,100 |
| 2019-02-13 | $3.87 | $3.87 | 800 |
| 2019-02-12 | $3.90 | $3.90 | 0 |
| 2019-02-11 | $3.90 | $3.90 | 600 |
| 2019-02-08 | $3.86 | $3.86 | 0 |
| 2019-02-07 | $3.86 | $3.86 | 100 |
| 2019-02-06 | $3.86 | $3.86 | 600 |
| 2019-02-05 | $3.94 | $3.94 | 0 |
| 2019-02-04 | $3.94 | $3.94 | 2,200 |
| 2019-02-01 | $3.50 | $3.50 | 12,000 |
| 2019-01-31 | $3.65 | $3.65 | 6,600 |
| 2019-01-30 | $3.75 | $3.75 | 2,900 |
| 2019-01-29 | $3.75 | $3.75 | 3,400 |
| 2019-01-28 | $3.95 | $3.95 | 4,500 |
| 2019-01-25 | $3.95 | $3.95 | 1,300 |
| 2019-01-24 | $3.93 | $3.93 | 1,700 |
| 2019-01-23 | $3.85 | $3.85 | 14,200 |
| 2019-01-22 | $3.90 | $3.90 | 200 |
| 2019-01-18 | $3.66 | $3.66 | 1,000 |
| 2019-01-17 | $4.00 | $4.00 | 10,600 |
| 2019-01-16 | $4.00 | $4.00 | 0 |
| 2019-01-15 | $4.00 | $4.00 | 1,200 |
| 2019-01-14 | $3.82 | $3.82 | 0 |
| 2019-01-11 | $3.82 | $3.82 | 14,600 |
| 2019-01-10 | $3.83 | $3.83 | 16,900 |
| 2019-01-09 | $3.83 | $3.83 | 100 |
| 2019-01-08 | $3.83 | $3.83 | 16,700 |
| 2019-01-07 | $3.75 | $3.75 | 6,600 |
| 2019-01-04 | $2.90 | $2.90 | 8,300 |
| 2019-01-03 | $2.71 | $2.71 | 3,700 |
| 2019-01-02 | $2.30 | $2.30 | 9,300 |