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
- 2016-09-07 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 | $5.46 | $5.46 | 2,064 |
| 2019-12-30 | $5.46 | $5.46 | 3,348 |
| 2019-12-27 | $5.08 | $5.08 | 1,176 |
| 2019-12-26 | $5.55 | $5.55 | 436 |
| 2019-12-24 | $4.99 | $4.99 | 376 |
| 2019-12-23 | $5.00 | $5.00 | 2,860 |
| 2019-12-20 | $5.25 | $5.25 | 2,212 |
| 2019-12-19 | $5.53 | $5.53 | 2,132 |
| 2019-12-18 | $5.16 | $5.16 | 15,720 |
| 2019-12-17 | $4.37 | $4.37 | 2,220 |
| 2019-12-16 | $4.56 | $4.56 | 2,560 |
| 2019-12-13 | $4.69 | $4.69 | 3,324 |
| 2019-12-12 | $4.43 | $4.43 | 6,500 |
| 2019-12-11 | $4.62 | $4.62 | 3,248 |
| 2019-12-10 | $4.98 | $4.98 | 2,044 |
| 2019-12-09 | $4.76 | $4.76 | 48 |
| 2019-12-06 | $4.58 | $4.58 | 1,280 |
| 2019-12-05 | $5.00 | $5.00 | 364 |
| 2019-12-04 | $4.54 | $4.54 | 992 |
| 2019-12-03 | $5.00 | $5.00 | 18,752 |
| 2019-12-02 | $4.63 | $4.63 | 21,164 |
| 2019-11-29 | $4.47 | $4.47 | 2,740 |
| 2019-11-27 | $4.00 | $4.00 | 4,288 |
| 2019-11-26 | $4.25 | $4.25 | 11,992 |
| 2019-11-25 | $4.83 | $4.83 | 1,512 |
| 2019-11-22 | $5.30 | $5.30 | 2,124 |
| 2019-11-21 | $5.25 | $5.25 | 4,776 |
| 2019-11-20 | $5.26 | $5.26 | 5,204 |
| 2019-11-19 | $4.75 | $4.75 | 4,876 |
| 2019-11-18 | $4.58 | $4.58 | 10,040 |
| 2019-11-15 | $4.13 | $4.13 | 7,988 |
| 2019-11-14 | $3.67 | $3.67 | 964 |
| 2019-11-13 | $3.71 | $3.71 | 1,704 |
| 2019-11-12 | $3.91 | $3.91 | 8,280 |
| 2019-11-11 | $3.45 | $3.45 | 500 |
| 2019-11-08 | $3.59 | $3.59 | 300 |
| 2019-11-07 | $3.65 | $3.65 | 1,428 |
| 2019-11-06 | $3.00 | $3.00 | 1,100 |
| 2019-11-05 | $3.13 | $3.13 | 1,652 |
| 2019-11-04 | $3.20 | $3.20 | 1,540 |
| 2019-11-01 | $3.15 | $3.15 | 3,388 |
| 2019-10-31 | $3.12 | $3.12 | 3,728 |
| 2019-10-30 | $3.67 | $3.67 | 2,000 |
| 2019-10-29 | $3.84 | $3.84 | 720 |
| 2019-10-28 | $3.97 | $3.97 | 552 |
| 2019-10-25 | $3.96 | $3.96 | 132 |
| 2019-10-24 | $3.92 | $3.92 | 3,384 |
| 2019-10-23 | $4.34 | $4.34 | 936 |
| 2019-10-22 | $4.25 | $4.25 | 0 |
| 2019-10-21 | $4.25 | $4.25 | 1,848 |
| 2019-10-18 | $4.14 | $4.14 | 920 |
| 2019-10-17 | $4.16 | $4.16 | 396 |
| 2019-10-16 | $4.29 | $4.29 | 328 |
| 2019-10-15 | $4.50 | $4.50 | 3,704 |
| 2019-10-14 | $4.07 | $4.07 | 680 |
| 2019-10-11 | $4.25 | $4.25 | 400 |
| 2019-10-10 | $4.65 | $4.65 | 548 |
| 2019-10-09 | $4.38 | $4.38 | 980 |
| 2019-10-08 | $4.55 | $4.55 | 664 |
| 2019-10-07 | $3.93 | $3.93 | 1,032 |
| 2019-10-04 | $4.00 | $4.00 | 3,436 |
| 2019-10-03 | $4.04 | $4.04 | 1,700 |
| 2019-10-02 | $3.75 | $3.75 | 776 |
| 2019-10-01 | $3.59 | $3.59 | 3,496 |
| 2019-09-30 | $4.08 | $4.08 | 480 |
| 2019-09-27 | $4.38 | $4.38 | 244 |
| 2019-09-26 | $4.57 | $4.57 | 264 |
| 2019-09-25 | $4.30 | $4.30 | 508 |
| 2019-09-24 | $4.52 | $4.52 | 2,972 |
| 2019-09-23 | $4.60 | $4.60 | 1,600 |
| 2019-09-20 | $4.64 | $4.64 | 300 |
| 2019-09-19 | $4.48 | $4.48 | 3,468 |
| 2019-09-18 | $4.38 | $4.38 | 2,260 |
| 2019-09-17 | $4.75 | $4.75 | 856 |
| 2019-09-16 | $4.75 | $4.75 | 1,344 |
| 2019-09-13 | $5.50 | $5.50 | 3,148 |
| 2019-09-12 | $4.38 | $4.38 | 1,760 |
| 2019-09-11 | $4.08 | $4.08 | 1,276 |
| 2019-09-10 | $4.33 | $4.33 | 1,440 |
| 2019-09-09 | $4.26 | $4.26 | 1,608 |
| 2019-09-06 | $4.50 | $4.50 | 1,256 |
| 2019-09-05 | $4.50 | $4.50 | 1,480 |
| 2019-09-04 | $4.88 | $4.88 | 152 |
| 2019-09-03 | $4.75 | $4.75 | 1,184 |
| 2019-08-30 | $4.78 | $4.78 | 1,380 |
| 2019-08-29 | $5.02 | $5.02 | 32 |
| 2019-08-28 | $5.02 | $5.02 | 936 |
| 2019-08-27 | $4.84 | $4.84 | 1,440 |
| 2019-08-26 | $4.95 | $4.95 | 200 |
| 2019-08-23 | $5.25 | $5.25 | 1,004 |
| 2019-08-22 | $5.37 | $5.37 | 3,088 |
| 2019-08-21 | $5.09 | $5.09 | 976 |
| 2019-08-20 | $5.12 | $5.12 | 752 |
| 2019-08-19 | $5.11 | $5.11 | 84 |
| 2019-08-16 | $5.08 | $5.08 | 0 |
| 2019-08-15 | $5.08 | $5.08 | 84 |
| 2019-08-14 | $4.94 | $4.94 | 2,444 |
| 2019-08-13 | $5.12 | $5.12 | 264 |
| 2019-08-12 | $5.10 | $5.10 | 3,740 |
| 2019-08-09 | $5.25 | $5.25 | 684 |
| 2019-08-08 | $5.39 | $5.39 | 2,692 |
| 2019-08-07 | $5.73 | $5.73 | 1,144 |
| 2019-08-06 | $5.88 | $5.88 | 1,400 |
| 2019-08-05 | $6.13 | $6.13 | 544 |
| 2019-08-02 | $5.65 | $5.65 | 468 |
| 2019-08-01 | $5.90 | $5.90 | 1,780 |
| 2019-07-31 | $5.25 | $5.25 | 540 |
| 2019-07-30 | $5.38 | $5.38 | 712 |
| 2019-07-29 | $5.83 | $5.83 | 240 |
| 2019-07-26 | $5.88 | $5.88 | 1,068 |
| 2019-07-25 | $5.38 | $5.38 | 380 |
| 2019-07-24 | $5.30 | $5.30 | 600 |
| 2019-07-23 | $5.69 | $5.69 | 1,664 |
| 2019-07-22 | $6.18 | $6.18 | 2,336 |
| 2019-07-19 | $6.00 | $6.00 | 0 |
| 2019-07-18 | $6.00 | $6.00 | 640 |
| 2019-07-17 | $6.05 | $6.05 | 2,848 |
| 2019-07-16 | $6.20 | $6.20 | 1,028 |
| 2019-07-15 | $5.75 | $5.75 | 1,072 |
| 2019-07-12 | $5.50 | $5.50 | 384 |
| 2019-07-11 | $5.50 | $5.50 | 360 |
| 2019-07-10 | $5.28 | $5.28 | 1,084 |
| 2019-07-09 | $5.48 | $5.48 | 1,700 |
| 2019-07-08 | $5.25 | $5.25 | 808 |
| 2019-07-05 | $5.11 | $5.11 | 2,484 |
| 2019-07-03 | $5.08 | $5.08 | 1,040 |
| 2019-07-02 | $5.73 | $5.73 | 880 |
| 2019-07-01 | $5.00 | $5.00 | 940 |
| 2019-06-28 | $5.32 | $5.32 | 7,460 |
| 2019-06-27 | $5.42 | $5.42 | 6,248 |
| 2019-06-26 | $6.17 | $6.17 | 1,100 |
| 2019-06-25 | $6.13 | $6.13 | 1,328 |
| 2019-06-24 | $5.91 | $5.91 | 1,568 |
| 2019-06-21 | $5.75 | $5.75 | 2,684 |
| 2019-06-20 | $5.50 | $5.50 | 1,800 |
| 2019-06-19 | $4.58 | $4.58 | 1,900 |
| 2019-06-18 | $4.13 | $4.13 | 528 |
| 2019-06-17 | $4.13 | $4.13 | 1,484 |
| 2019-06-14 | $4.45 | $4.45 | 720 |
| 2019-06-13 | $4.59 | $4.59 | 240 |
| 2019-06-12 | $4.59 | $4.59 | 944 |
| 2019-06-11 | $4.50 | $4.50 | 68 |
| 2019-06-10 | $4.50 | $4.50 | 1,280 |
| 2019-06-07 | $4.13 | $4.13 | 408 |
| 2019-06-06 | $4.20 | $4.20 | 740 |
| 2019-06-05 | $4.33 | $4.33 | 1,240 |
| 2019-06-04 | $4.15 | $4.15 | 792 |
| 2019-06-03 | $4.02 | $4.02 | 5,684 |
| 2019-05-31 | $4.67 | $4.67 | 560 |
| 2019-05-30 | $4.21 | $4.21 | 656 |
| 2019-05-29 | $4.25 | $4.25 | 7,140 |
| 2019-05-28 | $4.40 | $4.40 | 1,608 |
| 2019-05-24 | $4.68 | $4.68 | 4,396 |
| 2019-05-23 | $4.95 | $4.95 | 124 |
| 2019-05-22 | $4.90 | $4.90 | 608 |
| 2019-05-21 | $5.04 | $5.04 | 864 |
| 2019-05-20 | $4.58 | $4.58 | 68 |
| 2019-05-17 | $4.75 | $4.75 | 3,424 |
| 2019-05-16 | $4.75 | $4.75 | 10,236 |
| 2019-05-15 | $5.38 | $5.38 | 2,048 |
| 2019-05-14 | $5.30 | $5.30 | 9,544 |
| 2019-05-13 | $5.38 | $5.38 | 1,664 |
| 2019-05-10 | $5.43 | $5.43 | 3,528 |
| 2019-05-09 | $5.15 | $5.15 | 56 |
| 2019-05-08 | $5.15 | $5.15 | 280 |
| 2019-05-07 | $5.17 | $5.17 | 1,104 |
| 2019-05-06 | $5.17 | $5.17 | 7,928 |
| 2019-05-03 | $5.25 | $5.25 | 756 |
| 2019-05-02 | $5.25 | $5.25 | 3,644 |
| 2019-05-01 | $5.31 | $5.31 | 7,220 |
| 2019-04-30 | $5.20 | $5.20 | 2,004 |
| 2019-04-29 | $5.08 | $5.08 | 2,656 |
| 2019-04-26 | $5.25 | $5.25 | 1,168 |
| 2019-04-25 | $5.36 | $5.36 | 248 |
| 2019-04-24 | $5.12 | $5.12 | 44 |
| 2019-04-23 | $5.63 | $5.63 | 40 |
| 2019-04-22 | $5.25 | $5.25 | 688 |
| 2019-04-18 | $5.68 | $5.68 | 620 |
| 2019-04-17 | $5.39 | $5.39 | 440 |
| 2019-04-16 | $5.57 | $5.57 | 572 |
| 2019-04-15 | $6.00 | $6.00 | 1,856 |
| 2019-04-12 | $5.86 | $5.86 | 1,760 |
| 2019-04-11 | $5.71 | $5.71 | 3,752 |
| 2019-04-10 | $5.49 | $5.49 | 664 |
| 2019-04-09 | $5.52 | $5.52 | 2,864 |
| 2019-04-08 | $5.38 | $5.38 | 1,136 |
| 2019-04-05 | $5.47 | $5.47 | 672 |
| 2019-04-04 | $5.37 | $5.37 | 1,892 |
| 2019-04-03 | $5.60 | $5.60 | 112 |
| 2019-04-02 | $5.38 | $5.38 | 644 |
| 2019-04-01 | $5.25 | $5.25 | 5,100 |
| 2019-03-29 | $6.03 | $6.03 | 600 |
| 2019-03-28 | $6.44 | $6.44 | 0 |
| 2019-03-27 | $6.44 | $6.44 | 560 |
| 2019-03-26 | $6.37 | $6.37 | 1,328 |
| 2019-03-25 | $6.31 | $6.31 | 1,752 |
| 2019-03-22 | $6.31 | $6.31 | 3,296 |
| 2019-03-21 | $6.51 | $6.51 | 996 |
| 2019-03-20 | $6.45 | $6.45 | 804 |
| 2019-03-19 | $6.60 | $6.60 | 2,888 |
| 2019-03-18 | $6.38 | $6.38 | 816 |
| 2019-03-15 | $6.61 | $6.61 | 320 |
| 2019-03-14 | $6.73 | $6.73 | 1,924 |
| 2019-03-13 | $6.30 | $6.30 | 2,480 |
| 2019-03-12 | $6.25 | $6.25 | 3,172 |
| 2019-03-11 | $6.50 | $6.50 | 2,048 |
| 2019-03-08 | $6.48 | $6.48 | 2,092 |
| 2019-03-07 | $6.36 | $6.36 | 2,612 |
| 2019-03-06 | $6.68 | $6.68 | 2,900 |
| 2019-03-05 | $6.25 | $6.25 | 1,940 |
| 2019-03-04 | $6.75 | $6.75 | 9,824 |
| 2019-03-01 | $6.25 | $6.25 | 16,780 |
| 2019-02-28 | $5.92 | $5.92 | 15,680 |
| 2019-02-27 | $4.99 | $4.99 | 9,356 |
| 2019-02-26 | $5.40 | $5.40 | 6,716 |
| 2019-02-25 | $6.40 | $6.40 | 7,920 |
| 2019-02-22 | $6.21 | $6.21 | 3,052 |
| 2019-02-21 | $5.69 | $5.69 | 80 |
| 2019-02-20 | $5.58 | $5.58 | 520 |
| 2019-02-19 | $5.63 | $5.63 | 848 |
| 2019-02-15 | $5.47 | $5.47 | 128 |
| 2019-02-14 | $5.62 | $5.62 | 1,168 |
| 2019-02-13 | $5.75 | $5.75 | 220 |
| 2019-02-12 | $6.09 | $6.09 | 1,080 |
| 2019-02-11 | $6.25 | $6.25 | 700 |
| 2019-02-08 | $6.55 | $6.55 | 1,736 |
| 2019-02-07 | $6.44 | $6.44 | 1,848 |
| 2019-02-06 | $6.33 | $6.33 | 0 |
| 2019-02-05 | $6.33 | $6.33 | 1,948 |
| 2019-02-04 | $6.73 | $6.73 | 1,400 |
| 2019-02-01 | $7.00 | $7.00 | 520 |
| 2019-01-31 | $6.45 | $6.45 | 4,360 |
| 2019-01-30 | $6.25 | $6.25 | 2,404 |
| 2019-01-29 | $6.28 | $6.28 | 2,772 |
| 2019-01-28 | $6.12 | $6.12 | 1,108 |
| 2019-01-25 | $5.25 | $5.25 | 1,628 |
| 2019-01-24 | $5.52 | $5.52 | 928 |
| 2019-01-23 | $5.71 | $5.71 | 1,344 |
| 2019-01-22 | $4.83 | $4.83 | 8 |
| 2019-01-18 | $4.62 | $4.62 | 2,724 |
| 2019-01-17 | $5.04 | $5.04 | 144 |
| 2019-01-16 | $5.00 | $5.00 | 968 |
| 2019-01-15 | $5.11 | $5.11 | 2,444 |
| 2019-01-14 | $5.40 | $5.40 | 652 |
| 2019-01-11 | $5.14 | $5.14 | 4,452 |
| 2019-01-10 | $5.43 | $5.43 | 2,824 |
| 2019-01-09 | $5.44 | $5.44 | 2,852 |
| 2019-01-08 | $5.93 | $5.93 | 972 |
| 2019-01-07 | $5.25 | $5.25 | 444 |
| 2019-01-04 | $5.83 | $5.83 | 1,860 |
| 2019-01-03 | $5.87 | $5.87 | 1,776 |
| 2019-01-02 | $5.88 | $5.88 | 1,804 |