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
- 2008-06-25 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 | $1.80 | $1.80 | 5,120 |
| 2019-12-30 | $1.70 | $1.70 | 16,480 |
| 2019-12-27 | $1.90 | $1.90 | 7,990 |
| 2019-12-26 | $1.70 | $1.70 | 10,260 |
| 2019-12-24 | $1.80 | $1.80 | 1,970 |
| 2019-12-23 | $1.80 | $1.80 | 19,710 |
| 2019-12-20 | $1.80 | $1.80 | 10,350 |
| 2019-12-19 | $1.80 | $1.80 | 19,280 |
| 2019-12-18 | $1.90 | $1.90 | 11,970 |
| 2019-12-17 | $1.90 | $1.90 | 25,050 |
| 2019-12-16 | $1.80 | $1.80 | 90,280 |
| 2019-12-13 | $2.10 | $2.10 | 20,760 |
| 2019-12-12 | $2.40 | $2.40 | 7,820 |
| 2019-12-11 | $2.40 | $2.40 | 10,210 |
| 2019-12-10 | $2.30 | $2.30 | 5,390 |
| 2019-12-09 | $2.60 | $2.60 | 1,240 |
| 2019-12-06 | $2.50 | $2.50 | 2,270 |
| 2019-12-05 | $2.40 | $2.40 | 6,280 |
| 2019-12-04 | $2.30 | $2.30 | 340 |
| 2019-12-03 | $2.30 | $2.30 | 3,800 |
| 2019-12-02 | $2.20 | $2.20 | 4,900 |
| 2019-11-29 | $2.30 | $2.30 | 1,430 |
| 2019-11-27 | $2.30 | $2.30 | 860 |
| 2019-11-26 | $2.30 | $2.30 | 3,760 |
| 2019-11-25 | $2.40 | $2.40 | 2,260 |
| 2019-11-22 | $2.50 | $2.50 | 6,210 |
| 2019-11-21 | $2.50 | $2.50 | 6,210 |
| 2019-11-20 | $2.30 | $2.30 | 2,630 |
| 2019-11-19 | $2.60 | $2.60 | 1,860 |
| 2019-11-18 | $2.20 | $2.20 | 3,630 |
| 2019-11-15 | $2.30 | $2.30 | 7,670 |
| 2019-11-14 | $2.30 | $2.30 | 4,940 |
| 2019-11-13 | $2.30 | $2.30 | 16,950 |
| 2019-11-12 | $2.20 | $2.20 | 22,030 |
| 2019-11-11 | $2.30 | $2.30 | 11,220 |
| 2019-11-08 | $2.40 | $2.40 | 1,250 |
| 2019-11-07 | $2.40 | $2.40 | 8,590 |
| 2019-11-06 | $2.50 | $2.50 | 11,610 |
| 2019-11-05 | $2.60 | $2.60 | 10,220 |
| 2019-11-04 | $2.70 | $2.70 | 4,970 |
| 2019-11-01 | $2.70 | $2.70 | 4,990 |
| 2019-10-31 | $2.90 | $2.90 | 2,800 |
| 2019-10-30 | $2.80 | $2.80 | 14,330 |
| 2019-10-29 | $2.60 | $2.60 | 5,160 |
| 2019-10-28 | $2.60 | $2.60 | 10,400 |
| 2019-10-25 | $2.70 | $2.70 | 3,380 |
| 2019-10-24 | $2.80 | $2.80 | 2,460 |
| 2019-10-23 | $2.80 | $2.80 | 8,810 |
| 2019-10-22 | $2.90 | $2.90 | 4,700 |
| 2019-10-21 | $3.10 | $3.10 | 3,970 |
| 2019-10-18 | $3.00 | $3.00 | 4,990 |
| 2019-10-17 | $2.90 | $2.90 | 3,110 |
| 2019-10-16 | $2.80 | $2.80 | 8,320 |
| 2019-10-15 | $3.00 | $3.00 | 17,000 |
| 2019-10-14 | $2.90 | $2.90 | 5,210 |
| 2019-10-11 | $2.90 | $2.90 | 11,370 |
| 2019-10-10 | $3.00 | $3.00 | 16,060 |
| 2019-10-09 | $2.90 | $2.90 | 26,350 |
| 2019-10-08 | $3.00 | $3.00 | 79,400 |
| 2019-10-07 | $2.80 | $2.80 | 106,130 |
| 2019-10-04 | $2.10 | $2.10 | 6,240 |
| 2019-10-03 | $2.00 | $2.00 | 7,440 |
| 2019-10-02 | $2.20 | $2.20 | 2,300 |
| 2019-10-01 | $2.20 | $2.20 | 11,080 |
| 2019-09-30 | $2.40 | $2.40 | 6,140 |
| 2019-09-27 | $2.40 | $2.40 | 28,010 |
| 2019-09-26 | $2.80 | $2.80 | 9,700 |
| 2019-09-25 | $2.90 | $2.90 | 5,750 |
| 2019-09-24 | $3.00 | $3.00 | 7,180 |
| 2019-09-23 | $3.20 | $3.20 | 5,570 |
| 2019-09-20 | $3.10 | $3.10 | 1,070 |
| 2019-09-19 | $3.20 | $3.20 | 2,200 |
| 2019-09-18 | $3.40 | $3.40 | 950 |
| 2019-09-17 | $3.30 | $3.30 | 8,410 |
| 2019-09-16 | $3.50 | $3.50 | 2,820 |
| 2019-09-13 | $3.50 | $3.50 | 4,920 |
| 2019-09-12 | $3.70 | $3.70 | 12,470 |
| 2019-09-11 | $3.40 | $3.40 | 1,800 |
| 2019-09-10 | $3.20 | $3.20 | 980 |
| 2019-09-09 | $3.20 | $3.20 | 1,190 |
| 2019-09-06 | $3.40 | $3.40 | 2,080 |
| 2019-09-05 | $3.20 | $3.20 | 3,490 |
| 2019-09-04 | $3.50 | $3.50 | 1,070 |
| 2019-09-03 | $3.60 | $3.60 | 7,590 |
| 2019-08-30 | $3.40 | $3.40 | 2,570 |
| 2019-08-29 | $3.40 | $3.40 | 25,020 |
| 2019-08-28 | $3.60 | $3.60 | 4,480 |
| 2019-08-27 | $3.30 | $3.30 | 41,550 |
| 2019-08-26 | $3.70 | $3.70 | 4,810 |
| 2019-08-23 | $3.40 | $3.40 | 16,920 |
| 2019-08-22 | $3.60 | $3.60 | 4,420 |
| 2019-08-21 | $3.30 | $3.30 | 1,700 |
| 2019-08-20 | $3.30 | $3.30 | 3,080 |
| 2019-08-19 | $3.50 | $3.50 | 22,070 |
| 2019-08-16 | $3.10 | $3.10 | 0 |
| 2019-08-15 | $3.10 | $3.10 | 18,880 |
| 2019-08-14 | $3.60 | $3.60 | 7,300 |
| 2019-08-13 | $3.70 | $3.70 | 13,230 |
| 2019-08-12 | $4.00 | $4.00 | 9,990 |
| 2019-08-09 | $4.10 | $4.10 | 15,980 |
| 2019-08-08 | $4.00 | $4.00 | 8,150 |
| 2019-08-07 | $4.10 | $4.10 | 11,780 |
| 2019-08-06 | $4.10 | $4.10 | 13,720 |
| 2019-08-05 | $4.10 | $4.10 | 6,270 |
| 2019-08-02 | $3.90 | $3.90 | 7,150 |
| 2019-08-01 | $4.00 | $4.00 | 14,390 |
| 2019-07-31 | $3.80 | $3.80 | 1,380 |
| 2019-07-30 | $3.90 | $3.90 | 5,340 |
| 2019-07-29 | $3.70 | $3.70 | 7,740 |
| 2019-07-26 | $3.90 | $3.90 | 790 |
| 2019-07-25 | $4.10 | $4.10 | 1,420 |
| 2019-07-24 | $4.20 | $4.20 | 410 |
| 2019-07-23 | $4.10 | $4.10 | 2,630 |
| 2019-07-22 | $4.00 | $4.00 | 8,300 |
| 2019-07-19 | $3.70 | $3.70 | 5,630 |
| 2019-07-18 | $3.70 | $3.70 | 6,020 |
| 2019-07-17 | $3.80 | $3.80 | 18,990 |
| 2019-07-16 | $3.90 | $3.90 | 2,210 |
| 2019-07-15 | $3.70 | $3.70 | 18,090 |
| 2019-07-12 | $3.80 | $3.80 | 7,620 |
| 2019-07-11 | $3.90 | $3.90 | 4,910 |
| 2019-07-10 | $3.80 | $3.80 | 4,830 |
| 2019-07-09 | $3.40 | $3.40 | 3,620 |
| 2019-07-08 | $3.50 | $3.50 | 14,310 |
| 2019-07-05 | $3.60 | $3.60 | 5,800 |
| 2019-07-03 | $3.60 | $3.60 | 9,630 |
| 2019-07-02 | $3.60 | $3.60 | 400 |
| 2019-07-01 | $3.60 | $3.60 | 1,240 |
| 2019-06-28 | $3.40 | $3.40 | 1,450 |
| 2019-06-27 | $3.40 | $3.40 | 670 |
| 2019-06-26 | $3.40 | $3.40 | 2,570 |
| 2019-06-25 | $3.40 | $3.40 | 28,430 |
| 2019-06-24 | $3.40 | $3.40 | 5,050 |
| 2019-06-21 | $3.50 | $3.50 | 6,870 |
| 2019-06-20 | $3.50 | $3.50 | 16,100 |
| 2019-06-19 | $3.30 | $3.30 | 7,440 |
| 2019-06-18 | $3.40 | $3.40 | 13,750 |
| 2019-06-17 | $3.40 | $3.40 | 32,760 |
| 2019-06-14 | $3.20 | $3.20 | 11,110 |
| 2019-06-13 | $3.00 | $3.00 | 900 |
| 2019-06-12 | $3.20 | $3.20 | 9,220 |
| 2019-06-11 | $2.90 | $2.90 | 620 |
| 2019-06-10 | $3.10 | $3.10 | 1,760 |
| 2019-06-07 | $3.30 | $3.30 | 2,750 |
| 2019-06-06 | $3.30 | $3.30 | 3,540 |
| 2019-06-05 | $3.10 | $3.10 | 2,810 |
| 2019-06-04 | $3.10 | $3.10 | 4,580 |
| 2019-06-03 | $3.10 | $3.10 | 10,190 |
| 2019-05-31 | $2.70 | $2.70 | 1,050 |
| 2019-05-30 | $2.70 | $2.70 | 1,950 |
| 2019-05-29 | $2.50 | $2.50 | 480 |
| 2019-05-28 | $2.70 | $2.70 | 100 |
| 2019-05-24 | $2.60 | $2.60 | 0 |
| 2019-05-23 | $2.60 | $2.60 | 1,570 |
| 2019-05-22 | $2.30 | $2.30 | 8,180 |
| 2019-05-21 | $2.80 | $2.80 | 840 |
| 2019-05-20 | $2.50 | $2.50 | 640 |
| 2019-05-17 | $2.90 | $2.90 | 1,100 |
| 2019-05-16 | $2.40 | $2.40 | 0 |
| 2019-05-15 | $2.40 | $2.40 | 3,040 |
| 2019-05-14 | $2.60 | $2.60 | 2,100 |
| 2019-05-13 | $2.60 | $2.60 | 2,200 |
| 2019-05-10 | $2.60 | $2.60 | 1,790 |
| 2019-05-09 | $2.60 | $2.60 | 90 |
| 2019-05-08 | $2.60 | $2.60 | 0 |
| 2019-05-07 | $2.60 | $2.60 | 920 |
| 2019-05-06 | $2.60 | $2.60 | 700 |
| 2019-05-03 | $2.60 | $2.60 | 1,300 |
| 2019-05-02 | $2.60 | $2.60 | 1,430 |
| 2019-05-01 | $2.70 | $2.70 | 520 |
| 2019-04-30 | $2.70 | $2.70 | 310 |
| 2019-04-29 | $2.70 | $2.70 | 2,810 |
| 2019-04-26 | $2.80 | $2.80 | 1,950 |
| 2019-04-25 | $2.60 | $2.60 | 850 |
| 2019-04-24 | $2.90 | $2.90 | 360 |
| 2019-04-23 | $2.90 | $2.90 | 1,260 |
| 2019-04-22 | $3.00 | $3.00 | 950 |
| 2019-04-18 | $3.00 | $3.00 | 70 |
| 2019-04-17 | $2.80 | $2.80 | 1,200 |
| 2019-04-16 | $2.90 | $2.90 | 2,440 |
| 2019-04-15 | $2.80 | $2.80 | 200 |
| 2019-04-12 | $2.80 | $2.80 | 1,420 |
| 2019-04-11 | $2.80 | $2.80 | 4,000 |
| 2019-04-10 | $2.80 | $2.80 | 800 |
| 2019-04-09 | $2.90 | $2.90 | 3,650 |
| 2019-04-08 | $2.80 | $2.80 | 2,930 |
| 2019-04-05 | $2.90 | $2.90 | 4,840 |
| 2019-04-04 | $2.90 | $2.90 | 1,710 |
| 2019-04-03 | $2.80 | $2.80 | 750 |
| 2019-04-02 | $2.70 | $2.70 | 0 |
| 2019-04-01 | $2.70 | $2.70 | 830 |
| 2019-03-29 | $2.80 | $2.80 | 1,200 |
| 2019-03-28 | $2.80 | $2.80 | 920 |
| 2019-03-27 | $2.90 | $2.90 | 7,030 |
| 2019-03-26 | $2.90 | $2.90 | 3,700 |
| 2019-03-25 | $2.90 | $2.90 | 10,750 |
| 2019-03-22 | $2.90 | $2.90 | 1,020 |
| 2019-03-21 | $2.90 | $2.90 | 2,320 |
| 2019-03-20 | $2.80 | $2.80 | 1,160 |
| 2019-03-19 | $2.90 | $2.90 | 9,370 |
| 2019-03-18 | $3.00 | $3.00 | 3,200 |
| 2019-03-15 | $2.70 | $2.70 | 5,600 |
| 2019-03-14 | $2.80 | $2.80 | 5,880 |
| 2019-03-13 | $2.70 | $2.70 | 2,750 |
| 2019-03-12 | $2.80 | $2.80 | 5,110 |
| 2019-03-11 | $3.00 | $3.00 | 1,000 |
| 2019-03-08 | $3.00 | $3.00 | 420 |
| 2019-03-07 | $2.80 | $2.80 | 0 |
| 2019-03-06 | $2.80 | $2.80 | 2,110 |
| 2019-03-05 | $3.00 | $3.00 | 1,130 |
| 2019-03-04 | $3.00 | $3.00 | 1,420 |
| 2019-03-01 | $3.00 | $3.00 | 490 |
| 2019-02-28 | $3.20 | $3.20 | 100 |
| 2019-02-27 | $3.00 | $3.00 | 900 |
| 2019-02-26 | $3.00 | $3.00 | 1,770 |
| 2019-02-25 | $3.10 | $3.10 | 880 |
| 2019-02-22 | $3.20 | $3.20 | 560 |
| 2019-02-21 | $3.30 | $3.30 | 1,840 |
| 2019-02-20 | $3.20 | $3.20 | 690 |
| 2019-02-19 | $3.30 | $3.30 | 4,210 |
| 2019-02-15 | $3.20 | $3.20 | 700 |
| 2019-02-14 | $3.30 | $3.30 | 4,300 |
| 2019-02-13 | $3.20 | $3.20 | 4,200 |
| 2019-02-12 | $3.30 | $3.30 | 1,080 |
| 2019-02-11 | $3.30 | $3.30 | 500 |
| 2019-02-08 | $3.30 | $3.30 | 1,370 |
| 2019-02-07 | $3.20 | $3.20 | 2,730 |
| 2019-02-06 | $3.20 | $3.20 | 1,340 |
| 2019-02-05 | $3.20 | $3.20 | 2,160 |
| 2019-02-04 | $3.30 | $3.30 | 6,640 |
| 2019-02-01 | $3.40 | $3.40 | 2,320 |
| 2019-01-31 | $3.50 | $3.50 | 1,020 |
| 2019-01-30 | $3.60 | $3.60 | 520 |
| 2019-01-29 | $3.50 | $3.50 | 2,730 |
| 2019-01-28 | $3.40 | $3.40 | 380 |
| 2019-01-25 | $3.10 | $3.10 | 550 |
| 2019-01-24 | $3.00 | $3.00 | 710 |
| 2019-01-23 | $3.00 | $3.00 | 450 |
| 2019-01-22 | $3.10 | $3.10 | 10 |
| 2019-01-18 | $3.10 | $3.10 | 1,790 |
| 2019-01-17 | $3.10 | $3.10 | 1,230 |
| 2019-01-16 | $3.20 | $3.20 | 110 |
| 2019-01-15 | $3.40 | $3.40 | 3,610 |
| 2019-01-14 | $3.30 | $3.30 | 1,000 |
| 2019-01-11 | $3.50 | $3.50 | 10,370 |
| 2019-01-10 | $3.60 | $3.60 | 3,050 |
| 2019-01-09 | $3.70 | $3.70 | 990 |
| 2019-01-08 | $3.60 | $3.60 | 660 |
| 2019-01-07 | $3.70 | $3.70 | 6,260 |
| 2019-01-04 | $3.60 | $3.60 | 110 |
| 2019-01-03 | $3.60 | $3.60 | 5,630 |
| 2019-01-02 | $3.40 | $3.40 | 1,090 |