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
- 2012-05-16 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 | $2.33 | $2.67 | 5,000 |
| 2019-12-30 | $2.27 | $2.60 | 1,500 |
| 2019-12-27 | $2.27 | $2.60 | 1,000 |
| 2019-12-26 | $2.34 | $2.68 | 1,100 |
| 2019-12-24 | $2.23 | $2.56 | 11,300 |
| 2019-12-23 | $2.35 | $2.69 | 200 |
| 2019-12-20 | $2.24 | $2.57 | 400 |
| 2019-12-19 | $2.31 | $2.65 | 0 |
| 2019-12-18 | $2.31 | $2.65 | 0 |
| 2019-12-17 | $2.31 | $2.65 | 0 |
| 2019-12-16 | $2.31 | $2.65 | 0 |
| 2019-12-13 | $2.31 | $2.65 | 700 |
| 2019-12-12 | $2.17 | $2.49 | 200 |
| 2019-12-11 | $2.19 | $2.51 | 1,100 |
| 2019-12-10 | $2.20 | $2.52 | 0 |
| 2019-12-09 | $2.20 | $2.52 | 400 |
| 2019-12-06 | $2.14 | $2.45 | 0 |
| 2019-12-05 | $2.14 | $2.45 | 500 |
| 2019-12-04 | $2.03 | $2.33 | 5,800 |
| 2019-12-03 | $2.14 | $2.45 | 9,900 |
| 2019-12-02 | $2.06 | $2.36 | 200 |
| 2019-11-29 | $2.14 | $2.45 | 0 |
| 2019-11-27 | $2.14 | $2.45 | 0 |
| 2019-11-26 | $2.14 | $2.45 | 500 |
| 2019-11-25 | $2.13 | $2.44 | 0 |
| 2019-11-22 | $2.13 | $2.44 | 300 |
| 2019-11-21 | $2.07 | $2.37 | 1,800 |
| 2019-11-20 | $2.08 | $2.38 | 200 |
| 2019-11-19 | $2.07 | $2.37 | 300 |
| 2019-11-18 | $2.24 | $2.57 | 0 |
| 2019-11-15 | $2.24 | $2.57 | 0 |
| 2019-11-14 | $2.24 | $2.57 | 0 |
| 2019-11-13 | $2.24 | $2.57 | 0 |
| 2019-11-12 | $2.24 | $2.57 | 6,000 |
| 2019-11-11 | $2.22 | $2.54 | 500 |
| 2019-11-08 | $2.19 | $2.51 | 200 |
| 2019-11-07 | $2.13 | $2.44 | 0 |
| 2019-11-06 | $2.13 | $2.44 | 0 |
| 2019-11-05 | $2.13 | $2.44 | 14,700 |
| 2019-11-04 | $2.11 | $2.42 | 1,300 |
| 2019-11-01 | $2.04 | $2.34 | 700 |
| 2019-10-31 | $2.00 | $2.29 | 300 |
| 2019-10-30 | $2.00 | $2.29 | 200 |
| 2019-10-29 | $2.07 | $2.37 | 200 |
| 2019-10-28 | $2.00 | $2.29 | 0 |
| 2019-10-25 | $2.00 | $2.29 | 0 |
| 2019-10-24 | $2.00 | $2.29 | 0 |
| 2019-10-23 | $2.00 | $2.29 | 0 |
| 2019-10-22 | $2.00 | $2.29 | 0 |
| 2019-10-21 | $2.00 | $2.29 | 35,300 |
| 2019-10-18 | $2.14 | $2.45 | 0 |
| 2019-10-17 | $2.14 | $2.45 | 2,000 |
| 2019-10-16 | $2.19 | $2.51 | 0 |
| 2019-10-15 | $2.19 | $2.51 | 100 |
| 2019-10-14 | $2.07 | $2.37 | 1,200 |
| 2019-10-11 | $2.05 | $2.35 | 0 |
| 2019-10-10 | $2.05 | $2.35 | 700 |
| 2019-10-09 | $2.10 | $2.41 | 0 |
| 2019-10-08 | $2.10 | $2.41 | 1,100 |
| 2019-10-07 | $2.08 | $2.38 | 0 |
| 2019-10-04 | $2.08 | $2.38 | 200 |
| 2019-10-03 | $2.10 | $2.41 | 130,100 |
| 2019-10-02 | $2.12 | $2.43 | 0 |
| 2019-10-01 | $2.12 | $2.43 | 0 |
| 2019-09-30 | $2.12 | $2.43 | 0 |
| 2019-09-27 | $2.12 | $2.43 | 300 |
| 2019-09-26 | $2.23 | $2.56 | 100 |
| 2019-09-25 | $2.20 | $2.52 | 7,800 |
| 2019-09-24 | $2.23 | $2.56 | 300 |
| 2019-09-23 | $2.17 | $2.49 | 0 |
| 2019-09-20 | $2.17 | $2.49 | 0 |
| 2019-09-19 | $2.17 | $2.49 | 0 |
| 2019-09-18 | $2.17 | $2.49 | 10,000 |
| 2019-09-17 | $2.13 | $2.44 | 800 |
| 2019-09-16 | $2.20 | $2.52 | 1,500 |
| 2019-09-13 | $2.19 | $2.51 | 300 |
| 2019-09-12 | $2.12 | $2.43 | 200 |
| 2019-09-11 | $2.12 | $2.43 | 0 |
| 2019-09-10 | $2.12 | $2.43 | 1,500 |
| 2019-09-09 | $2.02 | $2.31 | 1,700 |
| 2019-09-06 | $2.05 | $2.35 | 2,800 |
| 2019-09-05 | $1.98 | $2.27 | 102,000 |
| 2019-09-04 | $1.86 | $2.13 | 500 |
| 2019-09-03 | $1.85 | $2.12 | 0 |
| 2019-08-30 | $1.85 | $2.12 | 1,155,100 |
| 2019-08-29 | $1.84 | $2.11 | 657,400 |
| 2019-08-28 | $1.87 | $2.14 | 1,384,600 |
| 2019-08-27 | $1.96 | $2.25 | 200 |
| 2019-08-26 | $1.99 | $2.28 | 900 |
| 2019-08-23 | $2.06 | $2.36 | 102,500 |
| 2019-08-22 | $2.15 | $2.46 | 4,800 |
| 2019-08-21 | $1.80 | $2.06 | 0 |
| 2019-08-20 | $1.80 | $2.06 | 4,300 |
| 2019-08-19 | $1.82 | $2.09 | 200 |
| 2019-08-16 | $1.63 | $1.87 | 0 |
| 2019-08-15 | $1.63 | $1.87 | 3,600 |
| 2019-08-14 | $1.63 | $1.87 | 3,600 |
| 2019-08-13 | $1.63 | $1.87 | 3,600 |
| 2019-08-12 | $1.69 | $1.94 | 6,400 |
| 2019-08-09 | $1.73 | $1.98 | 500 |
| 2019-08-08 | $1.80 | $2.06 | 6,800 |
| 2019-08-07 | $1.75 | $2.01 | 43,100 |
| 2019-08-06 | $1.72 | $1.97 | 3,700 |
| 2019-08-05 | $1.76 | $2.02 | 100 |
| 2019-08-02 | $1.84 | $2.11 | 3,700 |
| 2019-08-01 | $1.95 | $2.23 | 6,500 |
| 2019-07-31 | $2.00 | $2.29 | 12,200 |
| 2019-07-30 | $2.00 | $2.29 | 63,800 |
| 2019-07-29 | $2.00 | $2.29 | 23,600 |
| 2019-07-26 | $2.03 | $2.33 | 64,600 |
| 2019-07-25 | $2.03 | $2.33 | 2,300 |
| 2019-07-24 | $2.03 | $2.33 | 26,400 |
| 2019-07-23 | $2.01 | $2.30 | 24,200 |
| 2019-07-22 | $2.10 | $2.41 | 7,100 |
| 2019-07-19 | $2.10 | $2.41 | 12,300 |
| 2019-07-18 | $2.10 | $2.41 | 0 |
| 2019-07-17 | $2.10 | $2.41 | 15,100 |
| 2019-07-16 | $2.11 | $2.42 | 3,300 |
| 2019-07-15 | $2.11 | $2.42 | 13,900 |
| 2019-07-12 | $2.11 | $2.42 | 11,300 |
| 2019-07-11 | $2.11 | $2.42 | 19,200 |
| 2019-07-10 | $2.11 | $2.42 | 37,400 |
| 2019-07-09 | $2.11 | $2.42 | 4,900 |
| 2019-07-08 | $2.26 | $2.59 | 17,100 |
| 2019-07-05 | $2.32 | $2.66 | 11,100 |
| 2019-07-03 | $2.27 | $2.60 | 32,400 |
| 2019-07-02 | $2.34 | $2.68 | 37,200 |
| 2019-07-01 | $2.34 | $2.68 | 1,400 |
| 2019-06-28 | $2.30 | $2.64 | 29,200 |
| 2019-06-27 | $2.17 | $2.49 | 1,400 |
| 2019-06-26 | $2.17 | $2.49 | 4,300 |
| 2019-06-25 | $2.18 | $2.50 | 10,400 |
| 2019-06-24 | $2.18 | $2.50 | 4,600 |
| 2019-06-21 | $2.18 | $2.50 | 7,600 |
| 2019-06-20 | $2.14 | $2.45 | 10,400 |
| 2019-06-19 | $2.12 | $2.43 | 9,200 |
| 2019-06-18 | $2.03 | $2.33 | 2,400 |
| 2019-06-17 | $2.03 | $2.33 | 16,200 |
| 2019-06-14 | $2.04 | $2.34 | 7,300 |
| 2019-06-13 | $2.07 | $2.37 | 9,500 |
| 2019-06-12 | $2.00 | $2.29 | 18,100 |
| 2019-06-11 | $2.00 | $2.29 | 9,500 |
| 2019-06-10 | $2.09 | $2.30 | 33,900 |
| 2019-06-07 | $2.00 | $2.20 | 0 |
| 2019-06-06 | $2.00 | $2.20 | 13,800 |
| 2019-06-05 | $2.00 | $2.20 | 12,400 |
| 2019-06-04 | $2.00 | $2.20 | 29,900 |
| 2019-06-03 | $2.04 | $2.24 | 43,100 |
| 2019-05-31 | $2.04 | $2.24 | 10,300 |
| 2019-05-30 | $2.04 | $2.24 | 18,700 |
| 2019-05-29 | $2.09 | $2.30 | 7,800 |
| 2019-05-28 | $2.14 | $2.35 | 8,700 |
| 2019-05-24 | $2.14 | $2.35 | 9,400 |
| 2019-05-23 | $2.14 | $2.35 | 11,800 |
| 2019-05-22 | $2.14 | $2.35 | 16,300 |
| 2019-05-21 | $2.14 | $2.35 | 37,800 |
| 2019-05-20 | $2.11 | $2.32 | 22,400 |
| 2019-05-17 | $2.23 | $2.45 | 7,900 |
| 2019-05-16 | $2.47 | $2.71 | 23,000 |
| 2019-05-15 | $2.47 | $2.71 | 31,700 |
| 2019-05-14 | $2.58 | $2.83 | 187,500 |
| 2019-05-13 | $2.58 | $2.83 | 1,300 |
| 2019-05-10 | $2.69 | $2.95 | 2,382,400 |
| 2019-05-09 | $2.74 | $3.01 | 24,600 |
| 2019-05-08 | $2.69 | $2.95 | 4,600 |
| 2019-05-07 | $2.69 | $2.95 | 4,800 |
| 2019-05-06 | $2.81 | $3.09 | 8,600 |
| 2019-05-03 | $2.82 | $3.10 | 2,600 |
| 2019-05-02 | $2.82 | $3.10 | 8,300 |
| 2019-05-01 | $2.86 | $3.14 | 200 |
| 2019-04-30 | $2.84 | $3.12 | 3,900 |
| 2019-04-29 | $2.84 | $3.12 | 2,700 |
| 2019-04-26 | $2.84 | $3.12 | 4,300 |
| 2019-04-25 | $2.80 | $3.07 | 4,200 |
| 2019-04-24 | $2.93 | $3.22 | 3,900 |
| 2019-04-23 | $2.93 | $3.22 | 14,700 |
| 2019-04-22 | $2.93 | $3.22 | 100 |
| 2019-04-18 | $2.93 | $3.22 | 9,900 |
| 2019-04-17 | $2.87 | $3.15 | 4,100 |
| 2019-04-16 | $2.99 | $3.28 | 4,300 |
| 2019-04-15 | $2.99 | $3.28 | 18,000 |
| 2019-04-12 | $2.97 | $3.26 | 800 |
| 2019-04-11 | $2.97 | $3.26 | 5,900 |
| 2019-04-10 | $3.11 | $3.42 | 9,000 |
| 2019-04-09 | $3.11 | $3.42 | 5,000 |
| 2019-04-08 | $3.33 | $3.66 | 42,600 |
| 2019-04-05 | $3.33 | $3.66 | 3,900 |
| 2019-04-04 | $3.36 | $3.69 | 11,500 |
| 2019-04-03 | $3.30 | $3.62 | 3,000 |
| 2019-04-02 | $3.23 | $3.55 | 14,000 |
| 2019-04-01 | $3.23 | $3.55 | 13,100 |
| 2019-03-29 | $3.18 | $3.49 | 3,800 |
| 2019-03-28 | $3.18 | $3.49 | 28,100 |
| 2019-03-27 | $3.14 | $3.45 | 7,000 |
| 2019-03-26 | $3.14 | $3.45 | 30,400 |
| 2019-03-25 | $3.01 | $3.31 | 6,800 |
| 2019-03-22 | $3.20 | $3.51 | 2,500 |
| 2019-03-21 | $3.20 | $3.51 | 46,100 |
| 2019-03-20 | $3.20 | $3.51 | 5,900 |
| 2019-03-19 | $3.20 | $3.51 | 6,600 |
| 2019-03-18 | $3.25 | $3.57 | 2,200 |
| 2019-03-15 | $3.25 | $3.57 | 8,900 |
| 2019-03-14 | $3.09 | $3.39 | 2,700 |
| 2019-03-13 | $2.94 | $3.23 | 46,500 |
| 2019-03-12 | $2.96 | $3.25 | 3,300 |
| 2019-03-11 | $2.96 | $3.25 | 4,300 |
| 2019-03-08 | $2.96 | $3.25 | 5,800 |
| 2019-03-07 | $2.99 | $3.28 | 8,200 |
| 2019-03-06 | $2.99 | $3.28 | 3,200 |
| 2019-03-05 | $3.00 | $3.29 | 6,300 |
| 2019-03-04 | $3.00 | $3.29 | 4,900 |
| 2019-03-01 | $3.00 | $3.29 | 9,100 |
| 2019-02-28 | $3.14 | $3.45 | 2,000 |
| 2019-02-27 | $3.14 | $3.45 | 4,000 |
| 2019-02-26 | $3.14 | $3.45 | 10,700 |
| 2019-02-25 | $3.14 | $3.45 | 3,800 |
| 2019-02-22 | $3.18 | $3.49 | 14,600 |
| 2019-02-21 | $3.26 | $3.58 | 6,000 |
| 2019-02-20 | $3.26 | $3.58 | 6,300 |
| 2019-02-19 | $3.26 | $3.58 | 3,300 |
| 2019-02-15 | $3.21 | $3.53 | 2,000 |
| 2019-02-14 | $3.21 | $3.53 | 3,200 |
| 2019-02-13 | $3.18 | $3.49 | 7,100 |
| 2019-02-12 | $2.97 | $3.26 | 4,900 |
| 2019-02-11 | $2.97 | $3.26 | 4,500 |
| 2019-02-08 | $2.90 | $3.18 | 26,900 |
| 2019-02-07 | $2.95 | $3.24 | 600 |
| 2019-02-06 | $2.92 | $3.21 | 200 |
| 2019-02-05 | $2.92 | $3.21 | 0 |
| 2019-02-04 | $2.92 | $3.21 | 12,600 |
| 2019-02-01 | $2.90 | $3.18 | 24,700 |
| 2019-01-31 | $2.95 | $3.24 | 4,200 |
| 2019-01-30 | $2.86 | $3.14 | 8,500 |
| 2019-01-29 | $2.86 | $3.14 | 50,200 |
| 2019-01-28 | $2.85 | $3.13 | 5,600 |
| 2019-01-25 | $2.92 | $3.21 | 12,300 |
| 2019-01-24 | $2.92 | $3.21 | 4,000 |
| 2019-01-23 | $2.92 | $3.21 | 27,900 |
| 2019-01-22 | $2.92 | $3.21 | 58,100 |
| 2019-01-18 | $3.00 | $3.29 | 5,200 |
| 2019-01-17 | $3.00 | $3.29 | 3,000 |
| 2019-01-16 | $3.00 | $3.29 | 10,200 |
| 2019-01-15 | $3.02 | $3.32 | 61,200 |
| 2019-01-14 | $3.00 | $3.29 | 27,700 |
| 2019-01-11 | $3.00 | $3.29 | 5,100 |
| 2019-01-10 | $3.00 | $3.29 | 4,300 |
| 2019-01-09 | $2.90 | $3.18 | 2,800 |
| 2019-01-08 | $2.90 | $3.18 | 28,100 |
| 2019-01-07 | $2.71 | $2.98 | 24,000 |
| 2019-01-04 | $2.71 | $2.98 | 2,200 |
| 2019-01-03 | $2.85 | $3.13 | 30,900 |
| 2019-01-02 | $2.85 | $3.13 | 10,700 |