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
- 2010-05-20 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 | $3.00 | $3.00 | 18,500 |
| 2019-12-30 | $3.10 | $3.10 | 19,260 |
| 2019-12-27 | $2.90 | $2.90 | 20,160 |
| 2019-12-26 | $2.70 | $2.70 | 8,410 |
| 2019-12-24 | $2.60 | $2.60 | 5,530 |
| 2019-12-23 | $2.50 | $2.50 | 6,970 |
| 2019-12-20 | $2.40 | $2.40 | 3,640 |
| 2019-12-19 | $2.40 | $2.40 | 3,730 |
| 2019-12-18 | $2.40 | $2.40 | 9,180 |
| 2019-12-17 | $2.20 | $2.20 | 5,510 |
| 2019-12-16 | $2.10 | $2.10 | 16,560 |
| 2019-12-13 | $2.20 | $2.20 | 6,350 |
| 2019-12-12 | $2.20 | $2.20 | 7,530 |
| 2019-12-11 | $2.40 | $2.40 | 5,250 |
| 2019-12-10 | $2.40 | $2.40 | 13,660 |
| 2019-12-09 | $2.40 | $2.40 | 4,570 |
| 2019-12-06 | $2.60 | $2.60 | 6,780 |
| 2019-12-05 | $2.70 | $2.70 | 25,860 |
| 2019-12-04 | $2.40 | $2.40 | 16,240 |
| 2019-12-03 | $2.20 | $2.20 | 1,540 |
| 2019-12-02 | $2.30 | $2.30 | 8,040 |
| 2019-11-29 | $2.30 | $2.30 | 1,310 |
| 2019-11-27 | $2.10 | $2.10 | 3,580 |
| 2019-11-26 | $2.10 | $2.10 | 4,600 |
| 2019-11-25 | $2.10 | $2.10 | 4,910 |
| 2019-11-22 | $2.20 | $2.20 | 9,910 |
| 2019-11-21 | $2.40 | $2.40 | 7,550 |
| 2019-11-20 | $2.10 | $2.10 | 12,120 |
| 2019-11-19 | $2.30 | $2.30 | 11,720 |
| 2019-11-18 | $2.40 | $2.40 | 22,130 |
| 2019-11-15 | $2.30 | $2.30 | 3,810 |
| 2019-11-14 | $2.40 | $2.40 | 4,510 |
| 2019-11-13 | $2.30 | $2.30 | 14,390 |
| 2019-11-12 | $2.50 | $2.50 | 15,660 |
| 2019-11-11 | $2.70 | $2.70 | 6,070 |
| 2019-11-08 | $2.80 | $2.80 | 5,810 |
| 2019-11-07 | $2.80 | $2.80 | 10,530 |
| 2019-11-06 | $3.00 | $3.00 | 13,620 |
| 2019-11-05 | $3.20 | $3.20 | 1,830 |
| 2019-11-04 | $3.30 | $3.30 | 8,590 |
| 2019-11-01 | $3.20 | $3.20 | 9,730 |
| 2019-10-31 | $3.30 | $3.30 | 4,550 |
| 2019-10-30 | $3.20 | $3.20 | 9,600 |
| 2019-10-29 | $3.40 | $3.40 | 9,660 |
| 2019-10-28 | $3.40 | $3.40 | 9,640 |
| 2019-10-25 | $3.30 | $3.30 | 15,770 |
| 2019-10-24 | $3.40 | $3.40 | 29,730 |
| 2019-10-23 | $3.40 | $3.40 | 8,560 |
| 2019-10-22 | $3.50 | $3.50 | 11,240 |
| 2019-10-21 | $3.50 | $3.50 | 36,690 |
| 2019-10-18 | $3.60 | $3.60 | 8,560 |
| 2019-10-17 | $3.80 | $3.80 | 12,580 |
| 2019-10-16 | $3.50 | $3.50 | 4,080 |
| 2019-10-15 | $3.30 | $3.30 | 7,920 |
| 2019-10-14 | $3.50 | $3.50 | 7,070 |
| 2019-10-11 | $3.30 | $3.30 | 7,300 |
| 2019-10-10 | $3.60 | $3.60 | 11,910 |
| 2019-10-09 | $3.70 | $3.70 | 11,860 |
| 2019-10-08 | $3.90 | $3.90 | 38,210 |
| 2019-10-07 | $3.60 | $3.60 | 46,870 |
| 2019-10-04 | $2.90 | $2.90 | 30,200 |
| 2019-10-03 | $2.70 | $2.70 | 31,600 |
| 2019-10-02 | $2.70 | $2.70 | 10,320 |
| 2019-10-01 | $3.00 | $3.00 | 9,880 |
| 2019-09-30 | $3.00 | $3.00 | 18,440 |
| 2019-09-27 | $3.20 | $3.20 | 4,070 |
| 2019-09-26 | $3.20 | $3.20 | 34,800 |
| 2019-09-25 | $3.60 | $3.60 | 7,010 |
| 2019-09-24 | $3.80 | $3.80 | 42,650 |
| 2019-09-23 | $3.80 | $3.80 | 54,390 |
| 2019-09-20 | $3.60 | $3.60 | 28,470 |
| 2019-09-19 | $3.00 | $3.00 | 13,080 |
| 2019-09-18 | $2.90 | $2.90 | 62,490 |
| 2019-09-17 | $3.50 | $3.50 | 65,050 |
| 2019-09-16 | $3.00 | $3.00 | 30,040 |
| 2019-09-13 | $3.00 | $3.00 | 34,630 |
| 2019-09-12 | $2.70 | $2.70 | 17,290 |
| 2019-09-11 | $2.80 | $2.80 | 20,290 |
| 2019-09-10 | $2.70 | $2.70 | 52,360 |
| 2019-09-09 | $2.20 | $2.20 | 7,750 |
| 2019-09-06 | $2.00 | $2.00 | 18,900 |
| 2019-09-05 | $1.80 | $1.80 | 11,350 |
| 2019-09-04 | $1.90 | $1.90 | 53,380 |
| 2019-09-03 | $2.00 | $2.00 | 23,070 |
| 2019-08-30 | $1.80 | $1.80 | 78,060 |
| 2019-08-29 | $2.20 | $2.20 | 5,970 |
| 2019-08-28 | $2.10 | $2.10 | 57,460 |
| 2019-08-27 | $2.30 | $2.30 | 45,650 |
| 2019-08-26 | $2.20 | $2.20 | 23,890 |
| 2019-08-23 | $2.20 | $2.20 | 60,570 |
| 2019-08-22 | $1.90 | $1.90 | 81,870 |
| 2019-08-21 | $1.60 | $1.60 | 2,270 |
| 2019-08-20 | $1.50 | $1.50 | 7,220 |
| 2019-08-19 | $1.60 | $1.60 | 4,590 |
| 2019-08-16 | $1.70 | $1.70 | 0 |
| 2019-08-15 | $1.70 | $1.70 | 1,880 |
| 2019-08-14 | $1.70 | $1.70 | 4,770 |
| 2019-08-13 | $1.70 | $1.70 | 5,710 |
| 2019-08-12 | $1.70 | $1.70 | 7,810 |
| 2019-08-09 | $1.60 | $1.60 | 3,010 |
| 2019-08-08 | $1.70 | $1.70 | 7,270 |
| 2019-08-07 | $1.70 | $1.70 | 29,000 |
| 2019-08-06 | $1.30 | $1.30 | 3,470 |
| 2019-08-05 | $1.20 | $1.20 | 5,540 |
| 2019-08-02 | $1.30 | $1.30 | 10,820 |
| 2019-08-01 | $1.30 | $1.30 | 3,290 |
| 2019-07-31 | $1.30 | $1.30 | 5,020 |
| 2019-07-30 | $1.30 | $1.30 | 1,180 |
| 2019-07-29 | $1.30 | $1.30 | 7,160 |
| 2019-07-26 | $1.30 | $1.30 | 4,500 |
| 2019-07-25 | $1.30 | $1.30 | 5,650 |
| 2019-07-24 | $1.30 | $1.30 | 8,530 |
| 2019-07-23 | $1.30 | $1.30 | 5,930 |
| 2019-07-22 | $1.30 | $1.30 | 6,520 |
| 2019-07-19 | $1.30 | $1.30 | 27,060 |
| 2019-07-18 | $1.30 | $1.30 | 4,470 |
| 2019-07-17 | $1.30 | $1.30 | 14,350 |
| 2019-07-16 | $1.40 | $1.40 | 5,000 |
| 2019-07-15 | $1.40 | $1.40 | 3,510 |
| 2019-07-12 | $1.40 | $1.40 | 8,710 |
| 2019-07-11 | $1.40 | $1.40 | 7,300 |
| 2019-07-10 | $1.30 | $1.30 | 12,100 |
| 2019-07-09 | $1.40 | $1.40 | 3,410 |
| 2019-07-08 | $1.40 | $1.40 | 6,230 |
| 2019-07-05 | $1.40 | $1.40 | 2,200 |
| 2019-07-03 | $1.40 | $1.40 | 1,250 |
| 2019-07-02 | $1.40 | $1.40 | 11,180 |
| 2019-07-01 | $1.40 | $1.40 | 14,790 |
| 2019-06-28 | $1.40 | $1.40 | 5,710 |
| 2019-06-27 | $1.40 | $1.40 | 7,530 |
| 2019-06-26 | $1.50 | $1.50 | 5,480 |
| 2019-06-25 | $1.50 | $1.50 | 17,210 |
| 2019-06-24 | $1.40 | $1.40 | 7,540 |
| 2019-06-21 | $1.60 | $1.60 | 5,860 |
| 2019-06-20 | $1.60 | $1.60 | 3,480 |
| 2019-06-19 | $1.40 | $1.40 | 15,310 |
| 2019-06-18 | $1.70 | $1.70 | 2,580 |
| 2019-06-17 | $1.70 | $1.70 | 8,810 |
| 2019-06-14 | $1.60 | $1.60 | 10,780 |
| 2019-06-13 | $1.50 | $1.50 | 32,810 |
| 2019-06-12 | $1.20 | $1.20 | 7,990 |
| 2019-06-11 | $1.40 | $1.40 | 11,790 |
| 2019-06-10 | $1.40 | $1.40 | 4,900 |
| 2019-06-07 | $1.20 | $1.20 | 2,100 |
| 2019-06-06 | $1.20 | $1.20 | 9,490 |
| 2019-06-05 | $1.20 | $1.20 | 4,060 |
| 2019-06-04 | $1.10 | $1.10 | 3,700 |
| 2019-06-03 | $1.10 | $1.10 | 11,280 |
| 2019-05-31 | $1.20 | $1.20 | 8,390 |
| 2019-05-30 | $1.20 | $1.20 | 7,840 |
| 2019-05-29 | $1.20 | $1.20 | 3,100 |
| 2019-05-28 | $1.20 | $1.20 | 12,220 |
| 2019-05-24 | $1.40 | $1.40 | 6,540 |
| 2019-05-23 | $1.40 | $1.40 | 2,840 |
| 2019-05-22 | $1.30 | $1.30 | 120 |
| 2019-05-21 | $1.30 | $1.30 | 6,090 |
| 2019-05-20 | $1.30 | $1.30 | 5,320 |
| 2019-05-17 | $1.50 | $1.50 | 1,410 |
| 2019-05-16 | $1.40 | $1.40 | 19,790 |
| 2019-05-15 | $1.40 | $1.40 | 10,910 |
| 2019-05-14 | $1.50 | $1.50 | 30,940 |
| 2019-05-13 | $1.60 | $1.60 | 9,330 |
| 2019-05-10 | $1.70 | $1.70 | 11,950 |
| 2019-05-09 | $1.60 | $1.60 | 2,310 |
| 2019-05-08 | $1.60 | $1.60 | 5,770 |
| 2019-05-07 | $1.70 | $1.70 | 17,620 |
| 2019-05-06 | $1.70 | $1.70 | 6,650 |
| 2019-05-03 | $1.70 | $1.70 | 9,290 |
| 2019-05-02 | $1.60 | $1.60 | 8,000 |
| 2019-05-01 | $1.70 | $1.70 | 12,300 |
| 2019-04-30 | $1.80 | $1.80 | 4,630 |
| 2019-04-29 | $1.80 | $1.80 | 1,920 |
| 2019-04-26 | $1.80 | $1.80 | 5,160 |
| 2019-04-25 | $1.70 | $1.70 | 6,750 |
| 2019-04-24 | $1.70 | $1.70 | 5,100 |
| 2019-04-23 | $1.70 | $1.70 | 6,510 |
| 2019-04-22 | $1.70 | $1.70 | 5,890 |
| 2019-04-18 | $1.70 | $1.70 | 9,340 |
| 2019-04-17 | $1.70 | $1.70 | 11,190 |
| 2019-04-16 | $1.70 | $1.70 | 5,400 |
| 2019-04-15 | $1.70 | $1.70 | 10,630 |
| 2019-04-12 | $1.80 | $1.80 | 6,380 |
| 2019-04-11 | $1.80 | $1.80 | 3,860 |
| 2019-04-10 | $1.80 | $1.80 | 10,290 |
| 2019-04-09 | $1.90 | $1.90 | 28,670 |
| 2019-04-08 | $2.00 | $2.00 | 22,350 |
| 2019-04-05 | $1.90 | $1.90 | 23,080 |
| 2019-04-04 | $1.80 | $1.80 | 35,960 |
| 2019-04-03 | $1.70 | $1.70 | 19,210 |
| 2019-04-02 | $1.60 | $1.60 | 14,910 |
| 2019-04-01 | $1.60 | $1.60 | 14,120 |
| 2019-03-29 | $1.50 | $1.50 | 39,040 |
| 2019-03-28 | $1.60 | $1.60 | 2,530 |
| 2019-03-27 | $1.60 | $1.60 | 11,120 |
| 2019-03-26 | $1.70 | $1.70 | 6,390 |
| 2019-03-25 | $1.70 | $1.70 | 6,640 |
| 2019-03-22 | $1.70 | $1.70 | 15,820 |
| 2019-03-21 | $1.80 | $1.80 | 6,440 |
| 2019-03-20 | $1.80 | $1.80 | 2,830 |
| 2019-03-19 | $1.90 | $1.90 | 6,300 |
| 2019-03-18 | $1.80 | $1.80 | 14,120 |
| 2019-03-15 | $1.80 | $1.80 | 15,800 |
| 2019-03-14 | $1.90 | $1.90 | 11,870 |
| 2019-03-13 | $1.80 | $1.80 | 8,000 |
| 2019-03-12 | $1.90 | $1.90 | 18,500 |
| 2019-03-11 | $1.70 | $1.70 | 7,180 |
| 2019-03-08 | $1.80 | $1.80 | 47,780 |
| 2019-03-07 | $1.60 | $1.60 | 13,780 |
| 2019-03-06 | $1.40 | $1.40 | 2,200 |
| 2019-03-05 | $1.40 | $1.40 | 1,750 |
| 2019-03-04 | $1.40 | $1.40 | 7,460 |
| 2019-03-01 | $1.40 | $1.40 | 10,770 |
| 2019-02-28 | $1.30 | $1.30 | 13,370 |
| 2019-02-27 | $1.30 | $1.30 | 14,410 |
| 2019-02-26 | $1.30 | $1.30 | 7,940 |
| 2019-02-25 | $1.40 | $1.40 | 11,620 |
| 2019-02-22 | $1.40 | $1.40 | 11,250 |
| 2019-02-21 | $1.30 | $1.30 | 9,020 |
| 2019-02-20 | $1.40 | $1.40 | 7,290 |
| 2019-02-19 | $1.40 | $1.40 | 67,040 |
| 2019-02-15 | $1.60 | $1.60 | 2,120 |
| 2019-02-14 | $1.50 | $1.50 | 6,020 |
| 2019-02-13 | $1.50 | $1.50 | 11,570 |
| 2019-02-12 | $1.60 | $1.60 | 6,930 |
| 2019-02-11 | $1.50 | $1.50 | 8,180 |
| 2019-02-08 | $1.60 | $1.60 | 12,510 |
| 2019-02-07 | $1.60 | $1.60 | 11,490 |
| 2019-02-06 | $1.70 | $1.70 | 7,570 |
| 2019-02-05 | $1.70 | $1.70 | 14,730 |
| 2019-02-04 | $1.80 | $1.80 | 4,100 |
| 2019-02-01 | $1.90 | $1.90 | 9,490 |
| 2019-01-31 | $1.90 | $1.90 | 9,630 |
| 2019-01-30 | $1.80 | $1.80 | 4,980 |
| 2019-01-29 | $1.80 | $1.80 | 6,110 |
| 2019-01-28 | $1.90 | $1.90 | 8,770 |
| 2019-01-25 | $1.90 | $1.90 | 14,820 |
| 2019-01-24 | $1.80 | $1.80 | 11,240 |
| 2019-01-23 | $1.80 | $1.80 | 4,760 |
| 2019-01-22 | $1.90 | $1.90 | 11,780 |
| 2019-01-18 | $2.00 | $2.00 | 3,410 |
| 2019-01-17 | $2.00 | $2.00 | 11,990 |
| 2019-01-16 | $2.00 | $2.00 | 9,960 |
| 2019-01-15 | $2.00 | $2.00 | 3,850 |
| 2019-01-14 | $2.00 | $2.00 | 17,750 |
| 2019-01-11 | $2.00 | $2.00 | 15,250 |
| 2019-01-10 | $1.90 | $1.90 | 23,270 |
| 2019-01-09 | $2.10 | $2.10 | 17,580 |
| 2019-01-08 | $2.40 | $2.40 | 26,000 |
| 2019-01-07 | $2.30 | $2.30 | 12,670 |
| 2019-01-04 | $2.30 | $2.30 | 16,570 |
| 2019-01-03 | $2.10 | $2.10 | 19,510 |
| 2019-01-02 | $2.00 | $2.00 | 20,590 |