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
- 2012-10-02 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 | $3.01 | $3.01 | 89,500 |
| 2019-12-30 | $2.94 | $2.94 | 87,200 |
| 2019-12-27 | $2.94 | $2.94 | 101,900 |
| 2019-12-26 | $3.03 | $3.03 | 32,000 |
| 2019-12-24 | $3.06 | $3.06 | 57,900 |
| 2019-12-23 | $3.03 | $3.03 | 89,000 |
| 2019-12-20 | $2.91 | $2.91 | 166,600 |
| 2019-12-19 | $2.92 | $2.92 | 102,300 |
| 2019-12-18 | $2.84 | $2.84 | 64,300 |
| 2019-12-17 | $2.85 | $2.85 | 87,300 |
| 2019-12-16 | $2.84 | $2.84 | 73,800 |
| 2019-12-13 | $2.90 | $2.90 | 21,700 |
| 2019-12-12 | $2.84 | $2.84 | 49,700 |
| 2019-12-11 | $2.86 | $2.86 | 28,600 |
| 2019-12-10 | $2.90 | $2.90 | 14,800 |
| 2019-12-09 | $2.84 | $2.84 | 38,500 |
| 2019-12-06 | $2.92 | $2.92 | 33,700 |
| 2019-12-05 | $2.94 | $2.94 | 29,900 |
| 2019-12-04 | $3.03 | $3.03 | 82,700 |
| 2019-12-03 | $3.00 | $3.00 | 28,400 |
| 2019-12-02 | $3.05 | $3.05 | 136,500 |
| 2019-11-29 | $3.08 | $3.08 | 149,800 |
| 2019-11-27 | $3.21 | $3.21 | 47,800 |
| 2019-11-26 | $3.49 | $3.49 | 80,700 |
| 2019-11-25 | $3.67 | $3.67 | 55,600 |
| 2019-11-22 | $3.61 | $3.61 | 87,100 |
| 2019-11-21 | $3.76 | $3.76 | 22,600 |
| 2019-11-20 | $3.76 | $3.76 | 18,500 |
| 2019-11-19 | $3.90 | $3.90 | 13,800 |
| 2019-11-18 | $3.85 | $3.85 | 4,700 |
| 2019-11-15 | $3.92 | $3.92 | 8,400 |
| 2019-11-14 | $3.89 | $3.89 | 15,900 |
| 2019-11-13 | $3.95 | $3.95 | 14,400 |
| 2019-11-12 | $3.81 | $3.81 | 32,700 |
| 2019-11-11 | $3.81 | $3.81 | 9,500 |
| 2019-11-08 | $3.81 | $3.81 | 3,100 |
| 2019-11-07 | $3.87 | $3.87 | 21,600 |
| 2019-11-06 | $4.00 | $4.00 | 31,100 |
| 2019-11-05 | $3.82 | $3.82 | 17,800 |
| 2019-11-04 | $3.79 | $3.79 | 11,000 |
| 2019-11-01 | $3.85 | $3.85 | 17,200 |
| 2019-10-31 | $3.98 | $3.98 | 17,900 |
| 2019-10-30 | $3.85 | $3.85 | 5,100 |
| 2019-10-29 | $3.83 | $3.83 | 16,200 |
| 2019-10-28 | $3.78 | $3.78 | 20,300 |
| 2019-10-25 | $3.88 | $3.88 | 12,800 |
| 2019-10-24 | $3.85 | $3.85 | 11,900 |
| 2019-10-23 | $3.96 | $3.96 | 2,500 |
| 2019-10-22 | $3.96 | $3.96 | 16,100 |
| 2019-10-21 | $4.07 | $4.07 | 12,000 |
| 2019-10-18 | $4.09 | $4.09 | 11,300 |
| 2019-10-17 | $4.01 | $4.01 | 9,700 |
| 2019-10-16 | $4.07 | $4.07 | 7,000 |
| 2019-10-15 | $4.06 | $4.06 | 12,400 |
| 2019-10-14 | $4.16 | $4.16 | 13,200 |
| 2019-10-11 | $4.06 | $4.06 | 25,400 |
| 2019-10-10 | $4.00 | $4.00 | 11,900 |
| 2019-10-09 | $4.02 | $4.02 | 5,200 |
| 2019-10-08 | $4.01 | $4.01 | 12,100 |
| 2019-10-07 | $4.01 | $4.01 | 3,500 |
| 2019-10-04 | $4.04 | $4.04 | 12,800 |
| 2019-10-03 | $3.87 | $3.87 | 30,200 |
| 2019-10-02 | $4.00 | $4.00 | 13,200 |
| 2019-10-01 | $4.06 | $4.06 | 7,800 |
| 2019-09-30 | $4.00 | $4.00 | 65,500 |
| 2019-09-27 | $4.25 | $4.25 | 26,400 |
| 2019-09-26 | $4.23 | $4.23 | 18,200 |
| 2019-09-25 | $4.04 | $4.04 | 19,000 |
| 2019-09-24 | $3.98 | $3.98 | 21,600 |
| 2019-09-23 | $3.94 | $3.94 | 33,700 |
| 2019-09-20 | $3.78 | $3.78 | 38,700 |
| 2019-09-19 | $3.74 | $3.74 | 10,100 |
| 2019-09-18 | $3.73 | $3.73 | 11,700 |
| 2019-09-17 | $3.73 | $3.73 | 13,900 |
| 2019-09-16 | $3.76 | $3.76 | 6,600 |
| 2019-09-13 | $3.84 | $3.84 | 12,000 |
| 2019-09-12 | $3.84 | $3.84 | 4,900 |
| 2019-09-11 | $3.95 | $3.95 | 38,300 |
| 2019-09-10 | $3.78 | $3.78 | 23,300 |
| 2019-09-09 | $3.77 | $3.77 | 25,400 |
| 2019-09-06 | $3.72 | $3.72 | 9,500 |
| 2019-09-05 | $3.74 | $3.74 | 8,900 |
| 2019-09-04 | $3.78 | $3.78 | 19,600 |
| 2019-09-03 | $3.81 | $3.81 | 25,800 |
| 2019-08-30 | $3.82 | $3.82 | 30,500 |
| 2019-08-29 | $3.80 | $3.80 | 15,800 |
| 2019-08-28 | $3.75 | $3.75 | 16,500 |
| 2019-08-27 | $3.70 | $3.70 | 15,300 |
| 2019-08-26 | $3.73 | $3.73 | 13,200 |
| 2019-08-23 | $3.74 | $3.74 | 38,000 |
| 2019-08-22 | $3.80 | $3.80 | 13,900 |
| 2019-08-21 | $3.93 | $3.93 | 24,000 |
| 2019-08-20 | $3.77 | $3.77 | 4,500 |
| 2019-08-19 | $3.81 | $3.81 | 12,200 |
| 2019-08-16 | $3.77 | $3.77 | 68,800 |
| 2019-08-15 | $3.76 | $3.76 | 158,200 |
| 2019-08-14 | $3.71 | $3.71 | 22,700 |
| 2019-08-13 | $3.70 | $3.70 | 9,400 |
| 2019-08-12 | $3.79 | $3.79 | 3,500 |
| 2019-08-09 | $3.81 | $3.81 | 6,300 |
| 2019-08-08 | $3.89 | $3.89 | 20,400 |
| 2019-08-07 | $3.75 | $3.75 | 29,300 |
| 2019-08-06 | $3.70 | $3.70 | 38,700 |
| 2019-08-05 | $3.70 | $3.70 | 93,500 |
| 2019-08-02 | $3.87 | $3.87 | 78,700 |
| 2019-08-01 | $4.05 | $4.05 | 45,100 |
| 2019-07-31 | $4.20 | $4.20 | 45,000 |
| 2019-07-30 | $4.22 | $4.22 | 13,400 |
| 2019-07-29 | $4.13 | $4.13 | 35,400 |
| 2019-07-26 | $4.19 | $4.19 | 24,500 |
| 2019-07-25 | $4.15 | $4.15 | 39,600 |
| 2019-07-24 | $4.05 | $4.05 | 43,200 |
| 2019-07-23 | $4.00 | $4.00 | 31,100 |
| 2019-07-22 | $3.94 | $3.94 | 28,400 |
| 2019-07-19 | $3.96 | $3.96 | 32,800 |
| 2019-07-18 | $3.84 | $3.84 | 8,000 |
| 2019-07-17 | $3.81 | $3.81 | 26,900 |
| 2019-07-16 | $3.80 | $3.80 | 13,600 |
| 2019-07-15 | $3.90 | $3.90 | 29,800 |
| 2019-07-12 | $3.83 | $3.83 | 17,600 |
| 2019-07-11 | $3.91 | $3.91 | 47,300 |
| 2019-07-10 | $3.72 | $3.72 | 37,200 |
| 2019-07-09 | $3.71 | $3.71 | 43,200 |
| 2019-07-08 | $3.85 | $3.85 | 55,300 |
| 2019-07-05 | $3.82 | $3.82 | 34,400 |
| 2019-07-03 | $3.74 | $3.74 | 27,600 |
| 2019-07-02 | $3.76 | $3.76 | 76,300 |
| 2019-07-01 | $3.87 | $3.87 | 78,000 |
| 2019-06-28 | $3.95 | $3.95 | 1,946,300 |
| 2019-06-27 | $4.01 | $4.01 | 84,000 |
| 2019-06-26 | $4.00 | $4.00 | 62,200 |
| 2019-06-25 | $4.00 | $4.00 | 84,200 |
| 2019-06-24 | $4.00 | $4.00 | 151,600 |
| 2019-06-21 | $4.11 | $4.11 | 164,900 |
| 2019-06-20 | $4.05 | $4.05 | 74,600 |
| 2019-06-19 | $4.10 | $4.10 | 32,800 |
| 2019-06-18 | $4.29 | $4.29 | 54,100 |
| 2019-06-17 | $4.15 | $4.15 | 79,100 |
| 2019-06-14 | $3.95 | $3.95 | 23,400 |
| 2019-06-13 | $3.95 | $3.95 | 77,200 |
| 2019-06-12 | $3.91 | $3.91 | 56,500 |
| 2019-06-11 | $4.06 | $4.06 | 56,700 |
| 2019-06-10 | $4.06 | $4.06 | 47,000 |
| 2019-06-07 | $3.99 | $3.99 | 50,600 |
| 2019-06-06 | $3.86 | $3.86 | 40,200 |
| 2019-06-05 | $3.96 | $3.96 | 22,200 |
| 2019-06-04 | $4.07 | $4.07 | 16,300 |
| 2019-06-03 | $4.09 | $4.09 | 50,500 |
| 2019-05-31 | $4.08 | $4.08 | 43,700 |
| 2019-05-30 | $4.02 | $4.02 | 34,700 |
| 2019-05-29 | $4.02 | $4.02 | 31,400 |
| 2019-05-28 | $4.00 | $4.00 | 23,700 |
| 2019-05-24 | $4.03 | $4.03 | 33,500 |
| 2019-05-23 | $4.02 | $4.02 | 29,200 |
| 2019-05-22 | $4.16 | $4.16 | 20,400 |
| 2019-05-21 | $4.27 | $4.27 | 42,100 |
| 2019-05-20 | $3.99 | $3.99 | 29,400 |
| 2019-05-17 | $3.97 | $3.97 | 39,800 |
| 2019-05-16 | $4.00 | $4.00 | 20,100 |
| 2019-05-15 | $4.10 | $4.10 | 37,100 |
| 2019-05-14 | $3.98 | $3.98 | 49,900 |
| 2019-05-13 | $3.96 | $3.96 | 29,900 |
| 2019-05-10 | $4.05 | $4.05 | 28,600 |
| 2019-05-09 | $4.14 | $4.14 | 26,600 |
| 2019-05-08 | $4.25 | $4.25 | 28,600 |
| 2019-05-07 | $4.08 | $4.08 | 17,600 |
| 2019-05-06 | $4.05 | $4.05 | 33,300 |
| 2019-05-03 | $4.09 | $4.09 | 19,400 |
| 2019-05-02 | $3.95 | $3.95 | 18,100 |
| 2019-05-01 | $4.01 | $4.01 | 28,200 |
| 2019-04-30 | $3.92 | $3.92 | 69,300 |
| 2019-04-29 | $4.05 | $4.05 | 53,500 |
| 2019-04-26 | $3.99 | $3.99 | 48,600 |
| 2019-04-25 | $3.95 | $3.95 | 95,100 |
| 2019-04-24 | $4.04 | $4.04 | 45,600 |
| 2019-04-23 | $4.09 | $4.09 | 38,100 |
| 2019-04-22 | $4.09 | $4.09 | 40,300 |
| 2019-04-18 | $4.23 | $4.23 | 49,300 |
| 2019-04-17 | $4.18 | $4.18 | 19,100 |
| 2019-04-16 | $4.21 | $4.21 | 27,800 |
| 2019-04-15 | $4.22 | $4.22 | 30,100 |
| 2019-04-12 | $4.36 | $4.36 | 51,900 |
| 2019-04-11 | $4.29 | $4.29 | 29,100 |
| 2019-04-10 | $4.47 | $4.47 | 46,800 |
| 2019-04-09 | $4.26 | $4.26 | 14,900 |
| 2019-04-08 | $4.25 | $4.25 | 34,000 |
| 2019-04-05 | $4.25 | $4.25 | 42,600 |
| 2019-04-04 | $4.14 | $4.14 | 13,000 |
| 2019-04-03 | $4.15 | $4.15 | 34,800 |
| 2019-04-02 | $4.12 | $4.12 | 27,800 |
| 2019-04-01 | $4.07 | $4.07 | 23,200 |
| 2019-03-29 | $4.00 | $4.00 | 70,400 |
| 2019-03-28 | $4.13 | $4.13 | 30,100 |
| 2019-03-27 | $4.17 | $4.17 | 89,700 |
| 2019-03-26 | $4.12 | $4.12 | 52,100 |
| 2019-03-25 | $4.24 | $4.24 | 47,800 |
| 2019-03-22 | $4.00 | $4.00 | 55,500 |
| 2019-03-21 | $4.00 | $4.00 | 46,800 |
| 2019-03-20 | $4.04 | $4.04 | 32,900 |
| 2019-03-19 | $4.02 | $4.02 | 33,600 |
| 2019-03-18 | $4.01 | $4.01 | 125,400 |
| 2019-03-15 | $4.67 | $4.67 | 254,500 |
| 2019-03-14 | $3.69 | $3.69 | 41,900 |
| 2019-03-13 | $3.77 | $3.77 | 24,500 |
| 2019-03-12 | $3.87 | $3.87 | 50,000 |
| 2019-03-11 | $3.68 | $3.68 | 52,000 |
| 2019-03-08 | $3.68 | $3.68 | 57,300 |
| 2019-03-07 | $3.75 | $3.75 | 40,500 |
| 2019-03-06 | $3.85 | $3.85 | 82,500 |
| 2019-03-05 | $4.05 | $4.05 | 19,700 |
| 2019-03-04 | $4.10 | $4.10 | 32,300 |
| 2019-03-01 | $4.06 | $4.06 | 30,400 |
| 2019-02-28 | $4.07 | $4.07 | 46,200 |
| 2019-02-27 | $4.03 | $4.03 | 91,500 |
| 2019-02-26 | $4.03 | $4.03 | 44,000 |
| 2019-02-25 | $4.00 | $4.00 | 26,800 |
| 2019-02-22 | $3.98 | $3.98 | 154,100 |
| 2019-02-21 | $4.15 | $4.15 | 50,800 |
| 2019-02-20 | $4.14 | $4.14 | 143,200 |
| 2019-02-19 | $4.17 | $4.17 | 76,700 |
| 2019-02-15 | $4.19 | $4.19 | 24,200 |
| 2019-02-14 | $4.09 | $4.09 | 24,500 |
| 2019-02-13 | $4.04 | $4.04 | 46,400 |
| 2019-02-12 | $4.10 | $4.10 | 188,600 |
| 2019-02-11 | $3.96 | $3.96 | 13,100 |
| 2019-02-08 | $3.96 | $3.96 | 63,500 |
| 2019-02-07 | $4.00 | $4.00 | 76,600 |
| 2019-02-06 | $4.11 | $4.11 | 68,100 |
| 2019-02-05 | $3.88 | $3.88 | 51,100 |
| 2019-02-04 | $3.99 | $3.99 | 35,800 |
| 2019-02-01 | $4.10 | $4.10 | 18,900 |
| 2019-01-31 | $4.15 | $4.15 | 25,300 |
| 2019-01-30 | $4.34 | $4.34 | 44,600 |
| 2019-01-29 | $4.04 | $4.04 | 56,300 |
| 2019-01-28 | $4.26 | $4.26 | 32,000 |
| 2019-01-25 | $4.26 | $4.26 | 49,300 |
| 2019-01-24 | $4.36 | $4.36 | 10,900 |
| 2019-01-23 | $4.58 | $4.58 | 15,400 |
| 2019-01-22 | $4.60 | $4.60 | 38,600 |
| 2019-01-18 | $4.60 | $4.60 | 21,700 |
| 2019-01-17 | $4.53 | $4.53 | 31,400 |
| 2019-01-16 | $4.63 | $4.63 | 17,600 |
| 2019-01-15 | $4.64 | $4.64 | 13,200 |
| 2019-01-14 | $4.41 | $4.41 | 9,700 |
| 2019-01-11 | $4.71 | $4.71 | 11,200 |
| 2019-01-10 | $4.70 | $4.70 | 15,300 |
| 2019-01-09 | $4.69 | $4.69 | 23,300 |
| 2019-01-08 | $4.79 | $4.79 | 28,200 |
| 2019-01-07 | $4.76 | $4.76 | 13,900 |
| 2019-01-04 | $4.47 | $4.47 | 18,200 |
| 2019-01-03 | $4.08 | $4.08 | 33,200 |
| 2019-01-02 | $4.30 | $4.30 | 33,700 |