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
- 1999-07-01 to 2026-07-17
- 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 | $1.44 | $2.53 | 95,404 |
| 2019-12-30 | $1.45 | $2.55 | 77,550 |
| 2019-12-27 | $1.44 | $2.53 | 110,071 |
| 2019-12-26 | $1.45 | $2.55 | 129,063 |
| 2019-12-24 | $1.45 | $2.55 | 96,146 |
| 2019-12-23 | $1.42 | $2.49 | 240,946 |
| 2019-12-20 | $1.52 | $2.67 | 194,534 |
| 2019-12-19 | $1.45 | $2.50 | 88,373 |
| 2019-12-18 | $1.41 | $2.43 | 113,983 |
| 2019-12-17 | $1.37 | $2.36 | 107,950 |
| 2019-12-16 | $1.40 | $2.42 | 178,120 |
| 2019-12-13 | $1.43 | $2.47 | 56,066 |
| 2019-12-12 | $1.48 | $2.55 | 41,354 |
| 2019-12-11 | $1.46 | $2.52 | 106,436 |
| 2019-12-10 | $1.49 | $2.57 | 64,771 |
| 2019-12-09 | $1.45 | $2.50 | 39,795 |
| 2019-12-06 | $1.45 | $2.50 | 62,054 |
| 2019-12-05 | $1.46 | $2.52 | 8,501 |
| 2019-12-04 | $1.46 | $2.52 | 13,774 |
| 2019-12-03 | $1.48 | $2.55 | 18,539 |
| 2019-12-02 | $1.49 | $2.57 | 26,053 |
| 2019-11-29 | $1.48 | $2.55 | 19,285 |
| 2019-11-27 | $1.47 | $2.54 | 22,502 |
| 2019-11-26 | $1.50 | $2.59 | 16,392 |
| 2019-11-25 | $1.50 | $2.59 | 38,393 |
| 2019-11-22 | $1.47 | $2.54 | 32,106 |
| 2019-11-21 | $1.50 | $2.59 | 16,308 |
| 2019-11-20 | $1.52 | $2.62 | 28,057 |
| 2019-11-19 | $1.51 | $2.61 | 65,159 |
| 2019-11-18 | $1.55 | $2.68 | 56,763 |
| 2019-11-15 | $1.52 | $2.62 | 36,764 |
| 2019-11-14 | $1.50 | $2.59 | 41,574 |
| 2019-11-13 | $1.45 | $2.50 | 80,697 |
| 2019-11-12 | $1.59 | $2.74 | 155,365 |
| 2019-11-11 | $1.48 | $2.55 | 21,613 |
| 2019-11-08 | $1.46 | $2.51 | 71,424 |
| 2019-11-07 | $1.45 | $2.50 | 91,251 |
| 2019-11-06 | $1.49 | $2.57 | 86,305 |
| 2019-11-05 | $1.55 | $2.68 | 31,292 |
| 2019-11-04 | $1.56 | $2.69 | 31,544 |
| 2019-11-01 | $1.54 | $2.66 | 31,100 |
| 2019-10-31 | $1.51 | $2.61 | 10,185 |
| 2019-10-30 | $1.50 | $2.59 | 30,852 |
| 2019-10-29 | $1.52 | $2.62 | 44,252 |
| 2019-10-28 | $1.55 | $2.68 | 42,125 |
| 2019-10-25 | $1.58 | $2.73 | 37,691 |
| 2019-10-24 | $1.59 | $2.74 | 44,474 |
| 2019-10-23 | $1.66 | $2.86 | 25,456 |
| 2019-10-22 | $1.61 | $2.78 | 51,224 |
| 2019-10-21 | $1.54 | $2.66 | 44,871 |
| 2019-10-18 | $1.53 | $2.64 | 20,939 |
| 2019-10-17 | $1.56 | $2.69 | 26,583 |
| 2019-10-16 | $1.53 | $2.64 | 25,614 |
| 2019-10-15 | $1.50 | $2.59 | 24,544 |
| 2019-10-14 | $1.46 | $2.52 | 39,909 |
| 2019-10-11 | $1.46 | $2.52 | 20,104 |
| 2019-10-10 | $1.47 | $2.54 | 66,906 |
| 2019-10-09 | $1.48 | $2.55 | 29,334 |
| 2019-10-08 | $1.51 | $2.61 | 8,737 |
| 2019-10-07 | $1.52 | $2.62 | 26,065 |
| 2019-10-04 | $1.50 | $2.59 | 65,528 |
| 2019-10-03 | $1.53 | $2.64 | 27,926 |
| 2019-10-02 | $1.52 | $2.62 | 63,631 |
| 2019-10-01 | $1.51 | $2.61 | 80,310 |
| 2019-09-30 | $1.53 | $2.64 | 61,253 |
| 2019-09-27 | $1.47 | $2.54 | 50,179 |
| 2019-09-26 | $1.44 | $2.49 | 83,971 |
| 2019-09-25 | $1.47 | $2.54 | 64,041 |
| 2019-09-24 | $1.46 | $2.52 | 118,366 |
| 2019-09-23 | $1.53 | $2.64 | 108,107 |
| 2019-09-20 | $1.63 | $2.81 | 272,769 |
| 2019-09-19 | $1.83 | $3.05 | 205,465 |
| 2019-09-18 | $1.83 | $3.05 | 52,564 |
| 2019-09-17 | $1.86 | $3.10 | 104,257 |
| 2019-09-16 | $1.96 | $3.26 | 73,983 |
| 2019-09-13 | $1.78 | $2.96 | 141,204 |
| 2019-09-12 | $1.62 | $2.70 | 76,662 |
| 2019-09-11 | $1.60 | $2.66 | 82,102 |
| 2019-09-10 | $1.53 | $2.55 | 61,887 |
| 2019-09-09 | $1.50 | $2.50 | 60,143 |
| 2019-09-06 | $1.47 | $2.45 | 37,191 |
| 2019-09-05 | $1.46 | $2.43 | 80,325 |
| 2019-09-04 | $1.50 | $2.50 | 38,936 |
| 2019-09-03 | $1.47 | $2.45 | 82,071 |
| 2019-08-30 | $1.47 | $2.45 | 46,357 |
| 2019-08-29 | $1.47 | $2.45 | 27,080 |
| 2019-08-28 | $1.47 | $2.45 | 69,589 |
| 2019-08-27 | $1.48 | $2.46 | 102,535 |
| 2019-08-26 | $1.57 | $2.61 | 87,859 |
| 2019-08-23 | $1.58 | $2.63 | 68,498 |
| 2019-08-22 | $1.60 | $2.66 | 125,825 |
| 2019-08-21 | $1.66 | $2.76 | 45,408 |
| 2019-08-20 | $1.69 | $2.81 | 104,010 |
| 2019-08-19 | $1.68 | $2.80 | 65,082 |
| 2019-08-16 | $1.69 | $2.81 | 70,049 |
| 2019-08-15 | $1.67 | $2.78 | 143,453 |
| 2019-08-14 | $1.85 | $3.08 | 148,594 |
| 2019-08-13 | $1.91 | $3.18 | 133,372 |
| 2019-08-12 | $1.83 | $3.05 | 142,961 |
| 2019-08-09 | $2.00 | $3.33 | 98,391 |
| 2019-08-08 | $2.09 | $3.48 | 55,797 |
| 2019-08-07 | $2.09 | $3.47 | 59,203 |
| 2019-08-06 | $2.10 | $3.50 | 40,038 |
| 2019-08-05 | $2.09 | $3.48 | 32,479 |
| 2019-08-02 | $2.08 | $3.46 | 49,433 |
| 2019-08-01 | $2.03 | $3.37 | 108,018 |
| 2019-07-31 | $2.08 | $3.46 | 81,851 |
| 2019-07-30 | $2.09 | $3.48 | 22,833 |
| 2019-07-29 | $2.06 | $3.43 | 33,029 |
| 2019-07-26 | $2.09 | $3.48 | 48,823 |
| 2019-07-25 | $2.04 | $3.40 | 181,951 |
| 2019-07-24 | $2.05 | $3.41 | 110,475 |
| 2019-07-23 | $2.14 | $3.56 | 37,011 |
| 2019-07-22 | $2.17 | $3.61 | 41,944 |
| 2019-07-19 | $2.14 | $3.56 | 50,274 |
| 2019-07-18 | $2.17 | $3.61 | 42,366 |
| 2019-07-17 | $2.18 | $3.63 | 58,746 |
| 2019-07-16 | $2.27 | $3.78 | 102,733 |
| 2019-07-15 | $2.28 | $3.80 | 107,400 |
| 2019-07-12 | $2.30 | $3.83 | 127,404 |
| 2019-07-11 | $2.30 | $3.83 | 119,240 |
| 2019-07-10 | $2.34 | $3.90 | 63,328 |
| 2019-07-09 | $2.27 | $3.78 | 80,767 |
| 2019-07-08 | $2.30 | $3.83 | 150,472 |
| 2019-07-05 | $2.42 | $4.03 | 64,517 |
| 2019-07-03 | $2.38 | $3.96 | 17,005 |
| 2019-07-02 | $2.39 | $3.98 | 125,061 |
| 2019-07-01 | $2.39 | $3.98 | 101,795 |
| 2019-06-28 | $2.43 | $4.05 | 72,902 |
| 2019-06-27 | $2.24 | $3.73 | 107,637 |
| 2019-06-26 | $2.33 | $3.88 | 103,836 |
| 2019-06-25 | $2.40 | $4.00 | 133,450 |
| 2019-06-24 | $2.48 | $4.13 | 91,733 |
| 2019-06-21 | $2.45 | $4.08 | 32,974 |
| 2019-06-20 | $2.40 | $4.00 | 67,127 |
| 2019-06-19 | $2.39 | $3.98 | 50,340 |
| 2019-06-18 | $2.40 | $4.00 | 52,600 |
| 2019-06-17 | $2.42 | $4.03 | 113,910 |
| 2019-06-14 | $2.36 | $3.93 | 67,991 |
| 2019-06-13 | $2.49 | $4.15 | 140,499 |
| 2019-06-12 | $2.36 | $3.82 | 278,615 |
| 2019-06-11 | $2.10 | $3.40 | 99,634 |
| 2019-06-10 | $2.10 | $3.40 | 82,477 |
| 2019-06-07 | $2.09 | $3.38 | 37,657 |
| 2019-06-06 | $2.09 | $3.38 | 46,974 |
| 2019-06-05 | $2.03 | $3.29 | 118,057 |
| 2019-06-04 | $2.05 | $3.32 | 22,287 |
| 2019-06-03 | $2.04 | $3.30 | 23,958 |
| 2019-05-31 | $2.03 | $3.29 | 81,288 |
| 2019-05-30 | $2.07 | $3.35 | 63,134 |
| 2019-05-29 | $2.10 | $3.40 | 41,718 |
| 2019-05-28 | $2.08 | $3.37 | 73,021 |
| 2019-05-24 | $2.07 | $3.35 | 138,425 |
| 2019-05-23 | $2.10 | $3.40 | 72,368 |
| 2019-05-22 | $2.17 | $3.51 | 91,984 |
| 2019-05-21 | $2.38 | $3.85 | 87,139 |
| 2019-05-20 | $2.49 | $4.03 | 70,101 |
| 2019-05-17 | $2.39 | $3.87 | 143,964 |
| 2019-05-16 | $2.08 | $3.36 | 80,219 |
| 2019-05-15 | $2.07 | $3.35 | 45,437 |
| 2019-05-14 | $2.01 | $3.25 | 36,555 |
| 2019-05-13 | $1.98 | $3.21 | 28,426 |
| 2019-05-10 | $2.01 | $3.25 | 25,174 |
| 2019-05-09 | $2.06 | $3.34 | 25,620 |
| 2019-05-08 | $2.10 | $3.40 | 16,125 |
| 2019-05-07 | $2.14 | $3.46 | 53,306 |
| 2019-05-06 | $2.14 | $3.46 | 38,362 |
| 2019-05-03 | $2.12 | $3.43 | 60,981 |
| 2019-05-02 | $2.15 | $3.48 | 72,180 |
| 2019-05-01 | $2.12 | $3.43 | 60,393 |
| 2019-04-30 | $2.07 | $3.35 | 226,373 |
| 2019-04-29 | $1.95 | $3.16 | 219,555 |
| 2019-04-26 | $1.92 | $3.11 | 67,705 |
| 2019-04-25 | $1.90 | $3.08 | 100,500 |
| 2019-04-24 | $1.90 | $3.08 | 71,529 |
| 2019-04-23 | $1.85 | $3.00 | 200,067 |
| 2019-04-22 | $2.00 | $3.24 | 83,662 |
| 2019-04-18 | $2.05 | $3.32 | 59,113 |
| 2019-04-17 | $2.12 | $3.43 | 61,680 |
| 2019-04-16 | $2.25 | $3.64 | 83,830 |
| 2019-04-15 | $2.19 | $3.55 | 126,292 |
| 2019-04-12 | $2.33 | $3.77 | 14,604 |
| 2019-04-11 | $2.42 | $3.92 | 44,982 |
| 2019-04-10 | $2.37 | $3.84 | 19,067 |
| 2019-04-09 | $2.44 | $3.95 | 10,114 |
| 2019-04-08 | $2.49 | $4.03 | 17,076 |
| 2019-04-05 | $2.39 | $3.87 | 21,592 |
| 2019-04-04 | $2.42 | $3.92 | 24,327 |
| 2019-04-03 | $2.40 | $3.89 | 39,831 |
| 2019-04-02 | $2.49 | $4.03 | 89,744 |
| 2019-04-01 | $2.60 | $4.21 | 61,998 |
| 2019-03-29 | $2.56 | $4.14 | 32,665 |
| 2019-03-28 | $2.45 | $3.97 | 25,710 |
| 2019-03-27 | $2.48 | $4.02 | 8,861 |
| 2019-03-26 | $2.43 | $3.93 | 20,712 |
| 2019-03-25 | $2.38 | $3.85 | 45,508 |
| 2019-03-22 | $2.59 | $4.19 | 9,296 |
| 2019-03-21 | $2.53 | $4.10 | 20,497 |
| 2019-03-20 | $2.55 | $4.13 | 19,656 |
| 2019-03-19 | $2.55 | $4.13 | 14,115 |
| 2019-03-18 | $2.54 | $4.11 | 50,443 |
| 2019-03-15 | $2.79 | $4.41 | 35,838 |
| 2019-03-14 | $2.89 | $4.57 | 40,778 |
| 2019-03-13 | $2.85 | $4.51 | 65,141 |
| 2019-03-12 | $3.13 | $4.95 | 31,683 |
| 2019-03-11 | $3.06 | $4.84 | 31,070 |
| 2019-03-08 | $3.04 | $4.81 | 31,011 |
| 2019-03-07 | $3.00 | $4.74 | 29,854 |
| 2019-03-06 | $2.96 | $4.68 | 9,846 |
| 2019-03-05 | $2.98 | $4.71 | 38,257 |
| 2019-03-04 | $2.91 | $4.60 | 11,079 |
| 2019-03-01 | $2.92 | $4.62 | 20,733 |
| 2019-02-28 | $2.78 | $4.40 | 15,038 |
| 2019-02-27 | $2.76 | $4.36 | 13,329 |
| 2019-02-26 | $2.80 | $4.43 | 25,312 |
| 2019-02-25 | $2.79 | $4.41 | 32,136 |
| 2019-02-22 | $2.80 | $4.43 | 9,760 |
| 2019-02-21 | $2.80 | $4.43 | 11,147 |
| 2019-02-20 | $2.82 | $4.46 | 28,329 |
| 2019-02-19 | $2.84 | $4.49 | 26,236 |
| 2019-02-15 | $2.89 | $4.57 | 35,641 |
| 2019-02-14 | $2.94 | $4.65 | 7,202 |
| 2019-02-13 | $2.96 | $4.68 | 7,223 |
| 2019-02-12 | $3.01 | $4.76 | 25,988 |
| 2019-02-11 | $3.00 | $4.74 | 20,351 |
| 2019-02-08 | $2.90 | $4.59 | 37,278 |
| 2019-02-07 | $2.95 | $4.66 | 25,198 |
| 2019-02-06 | $2.97 | $4.70 | 22,329 |
| 2019-02-05 | $2.90 | $4.59 | 8,957 |
| 2019-02-04 | $2.90 | $4.59 | 21,327 |
| 2019-02-01 | $2.82 | $4.46 | 10,094 |
| 2019-01-31 | $2.81 | $4.44 | 13,889 |
| 2019-01-30 | $2.80 | $4.43 | 24,938 |
| 2019-01-29 | $2.78 | $4.40 | 16,783 |
| 2019-01-28 | $2.83 | $4.47 | 41,327 |
| 2019-01-25 | $2.73 | $4.32 | 18,297 |
| 2019-01-24 | $2.66 | $4.21 | 31,410 |
| 2019-01-23 | $2.59 | $4.10 | 41,462 |
| 2019-01-22 | $2.61 | $4.13 | 31,698 |
| 2019-01-18 | $2.62 | $4.14 | 28,515 |
| 2019-01-17 | $2.57 | $4.06 | 21,151 |
| 2019-01-16 | $2.60 | $4.11 | 88,457 |
| 2019-01-15 | $2.70 | $4.27 | 118,265 |
| 2019-01-14 | $2.48 | $3.92 | 23,920 |
| 2019-01-11 | $2.43 | $3.84 | 71,317 |
| 2019-01-10 | $2.48 | $3.92 | 11,470 |
| 2019-01-09 | $2.42 | $3.83 | 22,462 |
| 2019-01-08 | $2.35 | $3.72 | 57,186 |
| 2019-01-07 | $2.41 | $3.81 | 8,681 |
| 2019-01-04 | $2.44 | $3.86 | 52,032 |
| 2019-01-03 | $2.40 | $3.79 | 30,760 |
| 2019-01-02 | $2.43 | $3.84 | 338,975 |