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
- 2012-09-25 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 | $4.70 | $4.70 | 4,100 |
| 2019-12-30 | $4.73 | $4.73 | 7,800 |
| 2019-12-27 | $5.30 | $5.30 | 2,800 |
| 2019-12-26 | $5.25 | $5.25 | 0 |
| 2019-12-24 | $5.25 | $5.25 | 200 |
| 2019-12-23 | $5.25 | $5.25 | 2,600 |
| 2019-12-20 | $5.37 | $5.37 | 0 |
| 2019-12-19 | $5.37 | $5.37 | 18,700 |
| 2019-12-18 | $5.75 | $5.75 | 3,700 |
| 2019-12-17 | $6.05 | $6.05 | 19,600 |
| 2019-12-16 | $6.50 | $6.50 | 9,800 |
| 2019-12-13 | $6.90 | $6.90 | 0 |
| 2019-12-12 | $6.90 | $6.90 | 21,600 |
| 2019-12-11 | $7.05 | $7.05 | 1,600 |
| 2019-12-10 | $7.10 | $7.10 | 0 |
| 2019-12-09 | $7.10 | $7.10 | 2,700 |
| 2019-12-06 | $7.15 | $7.15 | 15,500 |
| 2019-12-05 | $7.60 | $7.60 | 700 |
| 2019-12-04 | $7.70 | $7.70 | 300 |
| 2019-12-03 | $7.11 | $7.11 | 100 |
| 2019-12-02 | $7.10 | $7.10 | 2,200 |
| 2019-11-29 | $6.60 | $6.60 | 8,300 |
| 2019-11-27 | $6.30 | $6.30 | 0 |
| 2019-11-26 | $6.30 | $6.30 | 800 |
| 2019-11-25 | $6.21 | $6.21 | 7,800 |
| 2019-11-22 | $5.60 | $5.60 | 600 |
| 2019-11-21 | $5.70 | $5.70 | 3,200 |
| 2019-11-20 | $5.80 | $5.80 | 1,200 |
| 2019-11-19 | $5.21 | $5.21 | 9,100 |
| 2019-11-18 | $5.25 | $5.25 | 7,000 |
| 2019-11-15 | $4.95 | $4.95 | 400 |
| 2019-11-14 | $4.95 | $4.95 | 0 |
| 2019-11-13 | $4.95 | $4.95 | 0 |
| 2019-11-12 | $4.95 | $4.95 | 3,000 |
| 2019-11-11 | $4.88 | $4.88 | 0 |
| 2019-11-08 | $4.88 | $4.88 | 9,100 |
| 2019-11-07 | $5.05 | $5.05 | 4,200 |
| 2019-11-06 | $5.10 | $5.10 | 3,000 |
| 2019-11-05 | $4.90 | $4.90 | 2,000 |
| 2019-11-04 | $4.92 | $4.92 | 19,700 |
| 2019-11-01 | $5.11 | $5.11 | 600 |
| 2019-10-31 | $5.25 | $5.25 | 10,000 |
| 2019-10-30 | $4.70 | $4.70 | 200 |
| 2019-10-29 | $4.10 | $4.10 | 0 |
| 2019-10-28 | $4.10 | $4.10 | 0 |
| 2019-10-25 | $4.10 | $4.10 | 100 |
| 2019-10-24 | $4.10 | $4.10 | 21,000 |
| 2019-10-23 | $4.06 | $4.06 | 12,500 |
| 2019-10-22 | $3.51 | $3.51 | 0 |
| 2019-10-21 | $3.51 | $3.51 | 5,500 |
| 2019-10-18 | $3.44 | $3.44 | 28,700 |
| 2019-10-17 | $3.05 | $3.05 | 3,200 |
| 2019-10-16 | $2.80 | $2.80 | 101,500 |
| 2019-10-15 | $2.75 | $2.75 | 111,000 |
| 2019-10-14 | $2.56 | $2.56 | 5,100 |
| 2019-10-11 | $2.15 | $2.15 | 0 |
| 2019-10-10 | $2.15 | $2.15 | 0 |
| 2019-10-09 | $2.15 | $2.15 | 100 |
| 2019-10-08 | $2.15 | $2.15 | 7,500 |
| 2019-10-07 | $2.20 | $2.20 | 0 |
| 2019-10-04 | $2.20 | $2.20 | 2,400 |
| 2019-10-03 | $2.25 | $2.25 | 0 |
| 2019-10-02 | $2.25 | $2.25 | 25,000 |
| 2019-10-01 | $2.25 | $2.25 | 50,100 |
| 2019-09-30 | $2.10 | $2.10 | 38,000 |
| 2019-09-27 | $2.28 | $2.28 | 27,000 |
| 2019-09-26 | $2.35 | $2.35 | 6,000 |
| 2019-09-25 | $2.31 | $2.31 | 0 |
| 2019-09-24 | $2.31 | $2.31 | 3,500 |
| 2019-09-23 | $2.51 | $2.51 | 57,000 |
| 2019-09-20 | $2.70 | $2.70 | 2,000 |
| 2019-09-19 | $2.95 | $2.95 | 17,900 |
| 2019-09-18 | $2.95 | $2.95 | 100 |
| 2019-09-17 | $2.20 | $2.20 | 0 |
| 2019-09-16 | $2.20 | $2.20 | 0 |
| 2019-09-13 | $2.20 | $2.20 | 0 |
| 2019-09-12 | $2.20 | $2.20 | 0 |
| 2019-09-11 | $2.30 | $2.30 | 0 |
| 2019-09-10 | $2.30 | $2.30 | 100 |
| 2019-09-09 | $2.40 | $2.40 | 1,500 |
| 2019-09-06 | $2.36 | $2.36 | 67,000 |
| 2019-09-05 | $2.22 | $2.22 | 32,000 |
| 2019-09-04 | $2.50 | $2.50 | 11,600 |
| 2019-09-03 | $2.35 | $2.35 | 200 |
| 2019-08-30 | $2.20 | $2.20 | 22,400 |
| 2019-08-29 | $2.31 | $2.31 | 24,400 |
| 2019-08-28 | $2.55 | $2.55 | 0 |
| 2019-08-27 | $2.55 | $2.55 | 0 |
| 2019-08-26 | $2.55 | $2.55 | 0 |
| 2019-08-23 | $2.55 | $2.55 | 0 |
| 2019-08-22 | $2.55 | $2.55 | 600 |
| 2019-08-21 | $2.55 | $2.55 | 0 |
| 2019-08-20 | $2.55 | $2.55 | 14,000 |
| 2019-08-19 | $2.50 | $2.50 | 200 |
| 2019-08-16 | $2.35 | $2.35 | 0 |
| 2019-08-15 | $2.35 | $2.35 | 0 |
| 2019-08-14 | $2.35 | $2.35 | 100 |
| 2019-08-13 | $2.39 | $2.39 | 100 |
| 2019-08-12 | $2.39 | $2.39 | 6,800 |
| 2019-08-09 | $2.42 | $2.42 | 2,500 |
| 2019-08-08 | $2.25 | $2.25 | 0 |
| 2019-08-07 | $2.25 | $2.25 | 200 |
| 2019-08-06 | $2.25 | $2.25 | 2,100 |
| 2019-08-05 | $2.25 | $2.25 | 0 |
| 2019-08-02 | $2.25 | $2.25 | 100 |
| 2019-08-01 | $2.27 | $2.27 | 300 |
| 2019-07-31 | $2.14 | $2.14 | 4,500 |
| 2019-07-30 | $2.15 | $2.15 | 1,600 |
| 2019-07-29 | $2.20 | $2.20 | 1,000 |
| 2019-07-26 | $2.23 | $2.23 | 4,600 |
| 2019-07-25 | $2.29 | $2.29 | 2,900 |
| 2019-07-24 | $2.11 | $2.11 | 5,500 |
| 2019-07-23 | $2.08 | $2.08 | 8,500 |
| 2019-07-22 | $1.90 | $1.90 | 2,600 |
| 2019-07-19 | $1.74 | $1.74 | 42,600 |
| 2019-07-18 | $1.77 | $1.77 | 88,000 |
| 2019-07-17 | $1.08 | $1.08 | 0 |
| 2019-07-16 | $1.08 | $1.08 | 26,300 |
| 2019-07-15 | $1.08 | $1.08 | 0 |
| 2019-07-12 | $1.08 | $1.08 | 16,000 |
| 2019-07-11 | $1.06 | $1.06 | 23,900 |
| 2019-07-10 | $1.03 | $1.03 | 43,500 |
| 2019-07-09 | $0.99 | $0.99 | 21,400 |
| 2019-07-08 | $0.98 | $0.98 | 0 |
| 2019-07-05 | $0.98 | $0.98 | 15,000 |
| 2019-07-03 | $1.08 | $1.08 | 400 |
| 2019-07-02 | $0.95 | $0.95 | 8,400 |
| 2019-07-01 | $1.02 | $1.02 | 35,000 |
| 2019-06-28 | $0.90 | $0.90 | 0 |
| 2019-06-27 | $0.90 | $0.90 | 59,000 |
| 2019-06-26 | $0.90 | $0.90 | 0 |
| 2019-06-25 | $0.90 | $0.90 | 0 |
| 2019-06-24 | $0.90 | $0.90 | 115,100 |
| 2019-06-21 | $0.85 | $0.85 | 183,500 |
| 2019-06-20 | $0.79 | $0.79 | 0 |
| 2019-06-19 | $0.79 | $0.79 | 2,300 |
| 2019-06-18 | $0.62 | $0.62 | 0 |
| 2019-06-17 | $0.62 | $0.62 | 300 |
| 2019-06-14 | $0.60 | $0.60 | 0 |
| 2019-06-13 | $0.60 | $0.60 | 5,000 |
| 2019-06-12 | $0.57 | $0.57 | 0 |
| 2019-06-11 | $0.57 | $0.57 | 0 |
| 2019-06-10 | $0.57 | $0.57 | 0 |
| 2019-06-07 | $0.57 | $0.57 | 3,000 |
| 2019-06-06 | $0.65 | $0.65 | 0 |
| 2019-06-05 | $0.65 | $0.65 | 36,000 |
| 2019-06-04 | $0.72 | $0.72 | 0 |
| 2019-06-03 | $0.72 | $0.72 | 0 |
| 2019-05-31 | $0.72 | $0.72 | 0 |
| 2019-05-30 | $0.72 | $0.72 | 200 |
| 2019-05-29 | $0.79 | $0.79 | 0 |
| 2019-05-28 | $0.79 | $0.79 | 0 |
| 2019-05-24 | $0.79 | $0.79 | 0 |
| 2019-05-23 | $0.79 | $0.79 | 0 |
| 2019-05-22 | $0.79 | $0.79 | 0 |
| 2019-05-21 | $0.79 | $0.79 | 0 |
| 2019-05-20 | $0.79 | $0.79 | 0 |
| 2019-05-17 | $0.79 | $0.79 | 0 |
| 2019-05-16 | $0.79 | $0.79 | 0 |
| 2019-05-15 | $0.79 | $0.79 | 0 |
| 2019-05-14 | $0.79 | $0.79 | 0 |
| 2019-05-13 | $0.79 | $0.79 | 0 |
| 2019-05-10 | $0.79 | $0.79 | 0 |
| 2019-05-09 | $0.79 | $0.79 | 0 |
| 2019-05-08 | $0.79 | $0.79 | 0 |
| 2019-05-07 | $0.79 | $0.79 | 6,000 |
| 2019-05-06 | $0.77 | $0.77 | 0 |
| 2019-05-03 | $0.77 | $0.77 | 2,000 |
| 2019-05-02 | $0.95 | $0.95 | 0 |
| 2019-05-01 | $0.95 | $0.95 | 0 |
| 2019-04-30 | $0.95 | $0.95 | 0 |
| 2019-04-29 | $0.95 | $0.95 | 0 |
| 2019-04-26 | $0.95 | $0.95 | 0 |
| 2019-04-25 | $0.95 | $0.95 | 1,000 |
| 2019-04-24 | $0.87 | $0.87 | 1,000 |
| 2019-04-23 | $0.75 | $0.75 | 0 |
| 2019-04-22 | $0.75 | $0.75 | 0 |
| 2019-04-18 | $0.75 | $0.75 | 0 |
| 2019-04-17 | $0.75 | $0.75 | 0 |
| 2019-04-16 | $0.75 | $0.75 | 0 |
| 2019-04-15 | $0.75 | $0.75 | 1,000 |
| 2019-04-12 | $0.72 | $0.72 | 0 |
| 2019-04-11 | $0.72 | $0.72 | 0 |
| 2019-04-10 | $0.72 | $0.72 | 0 |
| 2019-04-09 | $0.72 | $0.72 | 0 |
| 2019-04-08 | $0.72 | $0.72 | 0 |
| 2019-04-05 | $0.72 | $0.72 | 2,000 |
| 2019-04-04 | $0.81 | $0.81 | 0 |
| 2019-04-03 | $0.81 | $0.81 | 6,000 |
| 2019-04-02 | $0.59 | $0.59 | 0 |
| 2019-04-01 | $0.59 | $0.59 | 1,000 |
| 2019-03-29 | $0.54 | $0.54 | 0 |
| 2019-03-28 | $0.54 | $0.54 | 0 |
| 2019-03-27 | $0.54 | $0.54 | 500 |
| 2019-03-26 | $0.60 | $0.60 | 0 |
| 2019-03-25 | $0.60 | $0.60 | 16,500 |
| 2019-03-22 | $0.64 | $0.64 | 0 |
| 2019-03-21 | $0.64 | $0.64 | 0 |
| 2019-03-20 | $0.64 | $0.64 | 0 |
| 2019-03-19 | $0.64 | $0.64 | 0 |
| 2019-03-18 | $0.64 | $0.64 | 0 |
| 2019-03-15 | $0.64 | $0.64 | 0 |
| 2019-03-14 | $0.64 | $0.64 | 0 |
| 2019-03-13 | $0.64 | $0.64 | 0 |
| 2019-03-12 | $0.64 | $0.64 | 0 |
| 2019-03-11 | $0.64 | $0.64 | 0 |
| 2019-03-08 | $0.64 | $0.64 | 0 |
| 2019-03-07 | $0.64 | $0.64 | 0 |
| 2019-03-06 | $0.64 | $0.64 | 0 |
| 2019-03-05 | $0.64 | $0.64 | 0 |
| 2019-03-04 | $0.64 | $0.64 | 0 |
| 2019-03-01 | $0.64 | $0.64 | 0 |
| 2019-02-28 | $0.64 | $0.64 | 0 |
| 2019-02-27 | $0.64 | $0.64 | 0 |
| 2019-02-26 | $0.64 | $0.64 | 0 |
| 2019-02-25 | $0.64 | $0.64 | 0 |
| 2019-02-22 | $0.64 | $0.64 | 0 |
| 2019-02-21 | $0.64 | $0.64 | 0 |
| 2019-02-20 | $0.64 | $0.64 | 0 |
| 2019-02-19 | $0.64 | $0.64 | 0 |
| 2019-02-15 | $0.64 | $0.64 | 0 |
| 2019-02-14 | $0.64 | $0.64 | 0 |
| 2019-02-13 | $0.64 | $0.64 | 0 |
| 2019-02-12 | $0.64 | $0.64 | 0 |
| 2019-02-11 | $0.64 | $0.64 | 0 |
| 2019-02-08 | $0.64 | $0.64 | 0 |
| 2019-02-07 | $0.64 | $0.64 | 0 |
| 2019-02-06 | $0.64 | $0.64 | 0 |
| 2019-02-05 | $0.64 | $0.64 | 0 |
| 2019-02-04 | $0.64 | $0.64 | 0 |
| 2019-02-01 | $0.64 | $0.64 | 0 |
| 2019-01-31 | $0.64 | $0.64 | 0 |
| 2019-01-30 | $0.64 | $0.64 | 3,000 |
| 2019-01-29 | $0.64 | $0.64 | 0 |
| 2019-01-28 | $0.64 | $0.64 | 0 |
| 2019-01-25 | $0.64 | $0.64 | 0 |
| 2019-01-24 | $0.64 | $0.64 | 0 |
| 2019-01-23 | $0.64 | $0.64 | 0 |
| 2019-01-22 | $0.64 | $0.64 | 0 |
| 2019-01-18 | $0.64 | $0.64 | 0 |
| 2019-01-17 | $0.64 | $0.64 | 0 |
| 2019-01-16 | $0.64 | $0.64 | 0 |
| 2019-01-15 | $0.64 | $0.64 | 0 |
| 2019-01-14 | $0.64 | $0.64 | 0 |
| 2019-01-11 | $0.64 | $0.64 | 0 |
| 2019-01-10 | $0.64 | $0.64 | 0 |
| 2019-01-09 | $0.64 | $0.64 | 0 |
| 2019-01-08 | $0.64 | $0.64 | 0 |
| 2019-01-07 | $0.64 | $0.64 | 0 |
| 2019-01-04 | $0.64 | $0.64 | 0 |
| 2019-01-03 | $0.64 | $0.64 | 0 |
| 2019-01-02 | $0.64 | $0.64 | 0 |