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
- 2009-03-26 to 2026-08-28
- 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 | $2.82 | $2.82 | 3,830 |
| 2019-12-30 | $2.19 | $2.19 | 281 |
| 2019-12-27 | $2.16 | $2.16 | 2,515 |
| 2019-12-26 | $2.00 | $2.00 | 2,290 |
| 2019-12-24 | $2.64 | $2.64 | 0 |
| 2019-12-23 | $2.64 | $2.64 | 125 |
| 2019-12-20 | $2.67 | $2.67 | 0 |
| 2019-12-19 | $2.67 | $2.67 | 720 |
| 2019-12-18 | $2.16 | $2.16 | 4,725 |
| 2019-12-17 | $2.40 | $2.40 | 2,642 |
| 2019-12-16 | $2.56 | $2.56 | 312 |
| 2019-12-13 | $3.04 | $3.04 | 0 |
| 2019-12-12 | $3.04 | $3.04 | 250 |
| 2019-12-11 | $3.07 | $3.07 | 2,062 |
| 2019-12-10 | $3.16 | $3.16 | 0 |
| 2019-12-09 | $3.16 | $3.16 | 0 |
| 2019-12-06 | $3.16 | $3.16 | 56 |
| 2019-12-05 | $3.17 | $3.17 | 0 |
| 2019-12-04 | $3.17 | $3.17 | 7,104 |
| 2019-12-03 | $3.18 | $3.18 | 1,145 |
| 2019-12-02 | $3.18 | $3.18 | 3,468 |
| 2019-11-29 | $3.44 | $3.44 | 750 |
| 2019-11-27 | $3.30 | $3.30 | 312 |
| 2019-11-26 | $3.30 | $3.30 | 1,412 |
| 2019-11-25 | $3.30 | $3.30 | 500 |
| 2019-11-22 | $3.28 | $3.28 | 471 |
| 2019-11-21 | $3.24 | $3.24 | 0 |
| 2019-11-20 | $3.24 | $3.24 | 1,187 |
| 2019-11-19 | $3.34 | $3.34 | 0 |
| 2019-11-18 | $3.34 | $3.34 | 222 |
| 2019-11-15 | $3.04 | $3.04 | 0 |
| 2019-11-14 | $3.04 | $3.04 | 1,806 |
| 2019-11-13 | $2.88 | $2.88 | 937 |
| 2019-11-12 | $2.80 | $2.80 | 0 |
| 2019-11-11 | $2.80 | $2.80 | 87 |
| 2019-11-08 | $2.80 | $2.80 | 712 |
| 2019-11-07 | $2.88 | $2.88 | 500 |
| 2019-11-06 | $2.88 | $2.88 | 967 |
| 2019-11-05 | $3.42 | $3.42 | 0 |
| 2019-11-04 | $3.42 | $3.42 | 0 |
| 2019-11-01 | $3.42 | $3.42 | 1,600 |
| 2019-10-31 | $3.26 | $3.26 | 2,437 |
| 2019-10-30 | $3.26 | $3.26 | 375 |
| 2019-10-29 | $3.58 | $3.58 | 5,740 |
| 2019-10-28 | $2.72 | $2.72 | 6,375 |
| 2019-10-25 | $4.24 | $4.24 | 1,512 |
| 2019-10-24 | $3.52 | $3.52 | 1,224 |
| 2019-10-23 | $3.50 | $3.50 | 687 |
| 2019-10-22 | $3.60 | $3.60 | 0 |
| 2019-10-21 | $3.60 | $3.60 | 837 |
| 2019-10-18 | $3.60 | $3.60 | 850 |
| 2019-10-17 | $3.60 | $3.60 | 62 |
| 2019-10-16 | $3.04 | $3.04 | 112 |
| 2019-10-15 | $3.60 | $3.60 | 0 |
| 2019-10-14 | $3.60 | $3.60 | 0 |
| 2019-10-11 | $3.60 | $3.60 | 0 |
| 2019-10-10 | $3.60 | $3.60 | 3,200 |
| 2019-10-09 | $2.81 | $2.81 | 250 |
| 2019-10-08 | $2.76 | $2.76 | 1,405 |
| 2019-10-07 | $2.80 | $2.80 | 1,108 |
| 2019-10-04 | $2.80 | $2.80 | 250 |
| 2019-10-03 | $2.81 | $2.81 | 1,000 |
| 2019-10-02 | $2.81 | $2.81 | 625 |
| 2019-10-01 | $3.42 | $3.42 | 0 |
| 2019-09-30 | $3.42 | $3.42 | 650 |
| 2019-09-27 | $2.80 | $2.80 | 175 |
| 2019-09-26 | $3.50 | $3.50 | 262 |
| 2019-09-25 | $2.89 | $2.89 | 2,604 |
| 2019-09-24 | $3.44 | $3.44 | 412 |
| 2019-09-23 | $3.59 | $3.59 | 0 |
| 2019-09-20 | $3.59 | $3.59 | 0 |
| 2019-09-19 | $3.59 | $3.59 | 1,875 |
| 2019-09-18 | $3.96 | $3.96 | 0 |
| 2019-09-17 | $3.96 | $3.96 | 0 |
| 2019-09-16 | $3.96 | $3.96 | 256 |
| 2019-09-13 | $3.36 | $3.36 | 3,827 |
| 2019-09-12 | $3.56 | $3.56 | 687 |
| 2019-09-11 | $3.52 | $3.52 | 187 |
| 2019-09-10 | $2.88 | $2.88 | 125 |
| 2019-09-09 | $3.48 | $3.48 | 100 |
| 2019-09-06 | $3.43 | $3.43 | 0 |
| 2019-09-05 | $3.43 | $3.43 | 348 |
| 2019-09-04 | $3.42 | $3.42 | 62 |
| 2019-09-03 | $3.42 | $3.42 | 550 |
| 2019-08-30 | $3.56 | $3.56 | 307 |
| 2019-08-29 | $3.68 | $3.68 | 5,322 |
| 2019-08-28 | $3.74 | $3.74 | 125 |
| 2019-08-27 | $3.84 | $3.84 | 1,025 |
| 2019-08-26 | $3.84 | $3.84 | 337 |
| 2019-08-23 | $3.92 | $3.92 | 0 |
| 2019-08-22 | $3.92 | $3.92 | 562 |
| 2019-08-21 | $2.82 | $2.82 | 312 |
| 2019-08-20 | $3.92 | $3.92 | 337 |
| 2019-08-19 | $3.98 | $3.98 | 381 |
| 2019-08-16 | $4.08 | $4.08 | 412 |
| 2019-08-15 | $3.52 | $3.52 | 1,200 |
| 2019-08-14 | $3.20 | $3.20 | 4,377 |
| 2019-08-13 | $3.92 | $3.92 | 375 |
| 2019-08-12 | $3.20 | $3.20 | 412 |
| 2019-08-09 | $4.12 | $4.12 | 350 |
| 2019-08-08 | $4.16 | $4.16 | 527 |
| 2019-08-07 | $4.07 | $4.07 | 343 |
| 2019-08-06 | $4.20 | $4.20 | 510 |
| 2019-08-05 | $4.20 | $4.20 | 862 |
| 2019-08-02 | $3.45 | $3.45 | 312 |
| 2019-08-01 | $4.32 | $4.32 | 1,385 |
| 2019-07-31 | $4.00 | $4.00 | 1,207 |
| 2019-07-30 | $4.23 | $4.23 | 21 |
| 2019-07-29 | $4.16 | $4.16 | 312 |
| 2019-07-26 | $3.92 | $3.92 | 3,722 |
| 2019-07-25 | $3.20 | $3.20 | 312 |
| 2019-07-24 | $3.92 | $3.92 | 1,245 |
| 2019-07-23 | $3.84 | $3.84 | 0 |
| 2019-07-22 | $3.84 | $3.84 | 937 |
| 2019-07-19 | $3.84 | $3.84 | 8,397 |
| 2019-07-18 | $4.00 | $4.00 | 875 |
| 2019-07-17 | $4.00 | $4.00 | 425 |
| 2019-07-16 | $4.08 | $4.08 | 125 |
| 2019-07-15 | $4.08 | $4.08 | 187 |
| 2019-07-12 | $4.16 | $4.16 | 375 |
| 2019-07-11 | $4.08 | $4.08 | 187 |
| 2019-07-10 | $4.80 | $4.80 | 937 |
| 2019-07-09 | $4.60 | $4.60 | 1,212 |
| 2019-07-08 | $4.00 | $4.00 | 0 |
| 2019-07-05 | $4.00 | $4.00 | 1,281 |
| 2019-07-03 | $4.08 | $4.08 | 587 |
| 2019-07-02 | $4.00 | $4.00 | 775 |
| 2019-07-01 | $4.00 | $4.00 | 0 |
| 2019-06-28 | $4.00 | $4.00 | 1,319 |
| 2019-06-27 | $4.00 | $4.00 | 1,196 |
| 2019-06-26 | $4.33 | $4.33 | 231 |
| 2019-06-25 | $4.00 | $4.00 | 525 |
| 2019-06-24 | $4.96 | $4.96 | 181 |
| 2019-06-21 | $5.04 | $5.04 | 612 |
| 2019-06-20 | $4.40 | $4.40 | 275 |
| 2019-06-19 | $4.40 | $4.40 | 300 |
| 2019-06-18 | $4.40 | $4.40 | 1,075 |
| 2019-06-17 | $4.40 | $4.40 | 282 |
| 2019-06-14 | $4.40 | $4.40 | 518 |
| 2019-06-13 | $4.40 | $4.40 | 453 |
| 2019-06-12 | $5.04 | $5.04 | 313 |
| 2019-06-11 | $4.41 | $4.41 | 262 |
| 2019-06-10 | $5.12 | $5.12 | 375 |
| 2019-06-07 | $5.58 | $5.58 | 250 |
| 2019-06-06 | $5.51 | $5.51 | 262 |
| 2019-06-05 | $5.44 | $5.44 | 2,081 |
| 2019-06-04 | $4.28 | $4.28 | 137 |
| 2019-06-03 | $4.40 | $4.40 | 1,570 |
| 2019-05-31 | $4.40 | $4.40 | 125 |
| 2019-05-30 | $5.34 | $5.34 | 251 |
| 2019-05-29 | $5.50 | $5.50 | 278 |
| 2019-05-28 | $4.96 | $4.96 | 0 |
| 2019-05-24 | $4.96 | $4.96 | 196 |
| 2019-05-23 | $4.96 | $4.96 | 250 |
| 2019-05-22 | $5.12 | $5.12 | 378 |
| 2019-05-21 | $5.60 | $5.60 | 267 |
| 2019-05-20 | $6.68 | $6.68 | 200 |
| 2019-05-17 | $5.60 | $5.60 | 1,418 |
| 2019-05-16 | $5.60 | $5.60 | 2,403 |
| 2019-05-15 | $7.20 | $7.20 | 1,334 |
| 2019-05-14 | $5.60 | $5.60 | 275 |
| 2019-05-13 | $7.20 | $7.20 | 0 |
| 2019-05-10 | $7.20 | $7.20 | 892 |
| 2019-05-09 | $7.20 | $7.20 | 0 |
| 2019-05-08 | $7.20 | $7.20 | 3,574 |
| 2019-05-07 | $7.58 | $7.58 | 28 |
| 2019-05-06 | $8.00 | $8.00 | 125 |
| 2019-05-03 | $7.20 | $7.20 | 117 |
| 2019-05-02 | $8.72 | $8.72 | 122 |
| 2019-05-01 | $8.72 | $8.72 | 188 |
| 2019-04-30 | $7.92 | $7.92 | 1,066 |
| 2019-04-29 | $8.80 | $8.80 | 1,393 |
| 2019-04-26 | $8.00 | $8.00 | 1,452 |
| 2019-04-25 | $7.20 | $7.20 | 549 |
| 2019-04-24 | $7.04 | $7.04 | 1,731 |
| 2019-04-23 | $7.04 | $7.04 | 324 |
| 2019-04-22 | $6.80 | $6.80 | 212 |
| 2019-04-18 | $7.60 | $7.60 | 435 |
| 2019-04-17 | $7.83 | $7.83 | 167 |
| 2019-04-16 | $7.52 | $7.52 | 780 |
| 2019-04-15 | $7.52 | $7.52 | 21 |
| 2019-04-12 | $7.08 | $7.08 | 560 |
| 2019-04-11 | $7.76 | $7.76 | 3,140 |
| 2019-04-10 | $5.60 | $5.60 | 781 |
| 2019-04-09 | $5.60 | $5.60 | 0 |
| 2019-04-08 | $5.60 | $5.60 | 155 |
| 2019-04-05 | $6.99 | $6.99 | 1,091 |
| 2019-04-04 | $6.62 | $6.62 | 437 |
| 2019-04-03 | $6.80 | $6.80 | 2,005 |
| 2019-04-02 | $7.12 | $7.12 | 902 |
| 2019-04-01 | $6.68 | $6.68 | 139 |
| 2019-03-29 | $6.34 | $6.34 | 437 |
| 2019-03-28 | $6.70 | $6.70 | 382 |
| 2019-03-27 | $6.72 | $6.72 | 0 |
| 2019-03-26 | $6.72 | $6.72 | 287 |
| 2019-03-25 | $6.72 | $6.72 | 181 |
| 2019-03-22 | $6.72 | $6.72 | 1,265 |
| 2019-03-21 | $6.72 | $6.72 | 1,649 |
| 2019-03-20 | $5.92 | $5.92 | 1,587 |
| 2019-03-19 | $5.12 | $5.12 | 706 |
| 2019-03-18 | $4.80 | $4.80 | 2,289 |
| 2019-03-15 | $4.55 | $4.55 | 50 |
| 2019-03-14 | $4.48 | $4.48 | 35 |
| 2019-03-13 | $4.56 | $4.56 | 1,003 |
| 2019-03-12 | $4.32 | $4.32 | 937 |
| 2019-03-11 | $4.36 | $4.36 | 0 |
| 2019-03-08 | $4.36 | $4.36 | 2,805 |
| 2019-03-07 | $4.36 | $4.36 | 758 |
| 2019-03-06 | $4.08 | $4.08 | 0 |
| 2019-03-05 | $4.08 | $4.08 | 0 |
| 2019-03-04 | $4.08 | $4.08 | 0 |
| 2019-03-01 | $4.08 | $4.08 | 31 |
| 2019-02-28 | $3.28 | $3.28 | 0 |
| 2019-02-27 | $3.28 | $3.28 | 1,000 |
| 2019-02-26 | $3.72 | $3.72 | 1,191 |
| 2019-02-25 | $4.08 | $4.08 | 300 |
| 2019-02-22 | $4.08 | $4.08 | 625 |
| 2019-02-21 | $4.08 | $4.08 | 975 |
| 2019-02-20 | $4.00 | $4.00 | 743 |
| 2019-02-19 | $3.84 | $3.84 | 0 |
| 2019-02-15 | $3.84 | $3.84 | 625 |
| 2019-02-14 | $4.08 | $4.08 | 872 |
| 2019-02-13 | $3.60 | $3.60 | 1,284 |
| 2019-02-12 | $4.32 | $4.32 | 0 |
| 2019-02-11 | $4.32 | $4.32 | 577 |
| 2019-02-08 | $3.03 | $3.03 | 0 |
| 2019-02-07 | $3.03 | $3.03 | 3,428 |
| 2019-02-06 | $3.98 | $3.98 | 2,984 |
| 2019-02-05 | $2.80 | $2.80 | 5,112 |
| 2019-02-04 | $4.08 | $4.08 | 0 |
| 2019-02-01 | $4.08 | $4.08 | 250 |
| 2019-01-31 | $4.00 | $4.00 | 0 |
| 2019-01-30 | $4.00 | $4.00 | 0 |
| 2019-01-29 | $4.00 | $4.00 | 62 |
| 2019-01-28 | $2.80 | $2.80 | 325 |
| 2019-01-25 | $4.00 | $4.00 | 0 |
| 2019-01-24 | $4.00 | $4.00 | 0 |
| 2019-01-23 | $4.00 | $4.00 | 50 |
| 2019-01-22 | $3.84 | $3.84 | 312 |
| 2019-01-18 | $4.16 | $4.16 | 0 |
| 2019-01-17 | $4.16 | $4.16 | 171 |
| 2019-01-16 | $4.16 | $4.16 | 0 |
| 2019-01-15 | $4.16 | $4.16 | 0 |
| 2019-01-14 | $4.16 | $4.16 | 1,660 |
| 2019-01-11 | $4.16 | $4.16 | 57 |
| 2019-01-10 | $4.16 | $4.16 | 0 |
| 2019-01-09 | $4.16 | $4.16 | 205 |
| 2019-01-08 | $4.16 | $4.16 | 1,138 |
| 2019-01-07 | $4.16 | $4.16 | 0 |
| 2019-01-04 | $4.16 | $4.16 | 1,449 |
| 2019-01-03 | $4.16 | $4.16 | 0 |
| 2019-01-02 | $4.16 | $4.16 | 24 |