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
- 2018-01-11 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 | $3.33 | $3.33 | 12,945 |
| 2019-12-30 | $2.97 | $2.97 | 3,358 |
| 2019-12-27 | $3.00 | $3.00 | 2,477 |
| 2019-12-26 | $2.83 | $2.83 | 1,342 |
| 2019-12-24 | $2.89 | $2.89 | 3,684 |
| 2019-12-23 | $2.89 | $2.89 | 17,027 |
| 2019-12-20 | $2.66 | $2.66 | 5,410 |
| 2019-12-19 | $2.50 | $2.50 | 1,417 |
| 2019-12-18 | $2.63 | $2.63 | 3,752 |
| 2019-12-17 | $2.70 | $2.70 | 8,335 |
| 2019-12-16 | $2.60 | $2.60 | 17,752 |
| 2019-12-13 | $2.47 | $2.47 | 5,130 |
| 2019-12-12 | $2.39 | $2.39 | 7,123 |
| 2019-12-11 | $2.50 | $2.50 | 1,402 |
| 2019-12-10 | $2.38 | $2.38 | 5,511 |
| 2019-12-09 | $2.32 | $2.32 | 16,950 |
| 2019-12-06 | $2.65 | $2.65 | 5,268 |
| 2019-12-05 | $2.66 | $2.66 | 3,048 |
| 2019-12-04 | $2.55 | $2.55 | 3,165 |
| 2019-12-03 | $2.73 | $2.73 | 18,153 |
| 2019-12-02 | $2.67 | $2.67 | 10,954 |
| 2019-11-29 | $2.77 | $2.77 | 5,059 |
| 2019-11-27 | $2.99 | $2.99 | 5,231 |
| 2019-11-26 | $2.89 | $2.89 | 8,938 |
| 2019-11-25 | $3.03 | $3.03 | 10,706 |
| 2019-11-22 | $2.60 | $2.60 | 8,647 |
| 2019-11-21 | $2.67 | $2.67 | 29,728 |
| 2019-11-20 | $2.76 | $2.76 | 42,312 |
| 2019-11-19 | $2.19 | $2.19 | 1,980 |
| 2019-11-18 | $2.31 | $2.31 | 5,673 |
| 2019-11-15 | $2.30 | $2.30 | 9,165 |
| 2019-11-14 | $2.02 | $2.02 | 350 |
| 2019-11-13 | $2.09 | $2.09 | 200 |
| 2019-11-12 | $2.10 | $2.10 | 400 |
| 2019-11-11 | $2.03 | $2.03 | 3,000 |
| 2019-11-08 | $2.19 | $2.19 | 1,024 |
| 2019-11-07 | $2.35 | $2.35 | 415 |
| 2019-11-06 | $2.19 | $2.19 | 2,738 |
| 2019-11-05 | $2.20 | $2.20 | 1,050 |
| 2019-11-04 | $2.30 | $2.30 | 10,300 |
| 2019-11-01 | $2.10 | $2.10 | 0 |
| 2019-10-31 | $2.10 | $2.10 | 1,998 |
| 2019-10-30 | $2.00 | $2.00 | 850 |
| 2019-10-29 | $1.91 | $1.91 | 2,855 |
| 2019-10-28 | $2.20 | $2.20 | 1,630 |
| 2019-10-25 | $2.50 | $2.50 | 0 |
| 2019-10-24 | $2.50 | $2.50 | 1,600 |
| 2019-10-23 | $2.00 | $2.00 | 500 |
| 2019-10-22 | $2.40 | $2.40 | 0 |
| 2019-10-21 | $2.40 | $2.40 | 4,379 |
| 2019-10-18 | $2.20 | $2.20 | 2,127 |
| 2019-10-17 | $2.25 | $2.25 | 900 |
| 2019-10-16 | $2.44 | $2.44 | 4,238 |
| 2019-10-15 | $2.58 | $2.58 | 1,147 |
| 2019-10-14 | $2.67 | $2.67 | 0 |
| 2019-10-11 | $2.67 | $2.67 | 540 |
| 2019-10-10 | $2.75 | $2.75 | 83 |
| 2019-10-09 | $2.77 | $2.77 | 73 |
| 2019-10-08 | $2.78 | $2.78 | 1,180 |
| 2019-10-07 | $2.70 | $2.70 | 2,097 |
| 2019-10-04 | $2.75 | $2.75 | 100 |
| 2019-10-03 | $2.75 | $2.75 | 1,000 |
| 2019-10-02 | $2.70 | $2.70 | 3,700 |
| 2019-10-01 | $2.25 | $2.25 | 660 |
| 2019-09-30 | $2.75 | $2.75 | 601 |
| 2019-09-27 | $2.60 | $2.60 | 880 |
| 2019-09-26 | $2.67 | $2.67 | 2,501 |
| 2019-09-25 | $2.43 | $2.43 | 1,000 |
| 2019-09-24 | $2.63 | $2.63 | 695 |
| 2019-09-23 | $2.71 | $2.71 | 1,000 |
| 2019-09-20 | $3.00 | $3.00 | 0 |
| 2019-09-19 | $3.00 | $3.00 | 300 |
| 2019-09-18 | $2.79 | $2.79 | 515 |
| 2019-09-17 | $2.95 | $2.95 | 3,280 |
| 2019-09-16 | $2.89 | $2.89 | 2,150 |
| 2019-09-13 | $2.60 | $2.60 | 6,625 |
| 2019-09-12 | $2.78 | $2.78 | 15,150 |
| 2019-09-11 | $2.85 | $2.85 | 12,925 |
| 2019-09-10 | $2.40 | $2.40 | 0 |
| 2019-09-09 | $2.40 | $2.40 | 0 |
| 2019-09-06 | $2.40 | $2.40 | 0 |
| 2019-09-05 | $2.40 | $2.40 | 1,580 |
| 2019-09-04 | $2.54 | $2.54 | 300 |
| 2019-09-03 | $2.50 | $2.50 | 1,600 |
| 2019-08-30 | $2.48 | $2.48 | 960 |
| 2019-08-29 | $2.22 | $2.22 | 1,100 |
| 2019-08-28 | $2.10 | $2.10 | 4,300 |
| 2019-08-27 | $2.39 | $2.39 | 14,902 |
| 2019-08-26 | $2.30 | $2.30 | 2,980 |
| 2019-08-23 | $2.03 | $2.03 | 2,081 |
| 2019-08-22 | $2.03 | $2.03 | 500 |
| 2019-08-21 | $2.03 | $2.03 | 1,800 |
| 2019-08-20 | $2.05 | $2.05 | 3,165 |
| 2019-08-19 | $1.90 | $1.90 | 3,876 |
| 2019-08-16 | $2.00 | $2.00 | 6,414 |
| 2019-08-15 | $2.16 | $2.16 | 575 |
| 2019-08-14 | $2.10 | $2.10 | 1,991 |
| 2019-08-13 | $2.44 | $2.44 | 4,824 |
| 2019-08-12 | $2.38 | $2.38 | 2,200 |
| 2019-08-09 | $2.00 | $2.00 | 7,011 |
| 2019-08-08 | $2.49 | $2.49 | 5,159 |
| 2019-08-07 | $2.11 | $2.11 | 12,903 |
| 2019-08-06 | $2.22 | $2.22 | 13,837 |
| 2019-08-05 | $2.00 | $2.00 | 550 |
| 2019-08-02 | $1.93 | $1.93 | 1,010 |
| 2019-08-01 | $1.89 | $1.89 | 4,500 |
| 2019-07-31 | $1.90 | $1.90 | 5,489 |
| 2019-07-30 | $1.92 | $1.92 | 10,655 |
| 2019-07-29 | $1.90 | $1.90 | 6,840 |
| 2019-07-26 | $1.80 | $1.80 | 7,200 |
| 2019-07-25 | $1.96 | $1.96 | 2,910 |
| 2019-07-24 | $1.90 | $1.90 | 6,220 |
| 2019-07-23 | $1.90 | $1.90 | 7,095 |
| 2019-07-22 | $1.90 | $1.90 | 19,068 |
| 2019-07-19 | $1.91 | $1.91 | 15,626 |
| 2019-07-18 | $2.00 | $2.00 | 32,157 |
| 2019-07-17 | $1.78 | $1.78 | 72,258 |
| 2019-07-16 | $1.11 | $1.11 | 0 |
| 2019-07-15 | $1.11 | $1.11 | 3,400 |
| 2019-07-12 | $1.05 | $1.05 | 1,100 |
| 2019-07-11 | $1.07 | $1.07 | 100 |
| 2019-07-10 | $1.20 | $1.20 | 2,000 |
| 2019-07-09 | $1.21 | $1.21 | 0 |
| 2019-07-08 | $1.21 | $1.21 | 0 |
| 2019-07-05 | $1.21 | $1.21 | 1,699 |
| 2019-07-03 | $1.00 | $1.00 | 0 |
| 2019-07-02 | $1.00 | $1.00 | 990 |
| 2019-07-01 | $1.13 | $1.13 | 0 |
| 2019-06-28 | $1.13 | $1.13 | 9,500 |
| 2019-06-27 | $1.00 | $1.00 | 0 |
| 2019-06-26 | $1.00 | $1.00 | 8,158 |
| 2019-06-25 | $1.12 | $1.12 | 250 |
| 2019-06-24 | $0.93 | $0.93 | 0 |
| 2019-06-21 | $0.93 | $0.93 | 0 |
| 2019-06-20 | $0.93 | $0.93 | 0 |
| 2019-06-19 | $0.93 | $0.93 | 0 |
| 2019-06-18 | $0.93 | $0.93 | 0 |
| 2019-06-17 | $0.93 | $0.93 | 0 |
| 2019-06-14 | $0.93 | $0.93 | 4,000 |
| 2019-06-13 | $0.93 | $0.93 | 0 |
| 2019-06-12 | $0.93 | $0.93 | 0 |
| 2019-06-11 | $0.93 | $0.93 | 1,200 |
| 2019-06-10 | $1.19 | $1.19 | 0 |
| 2019-06-07 | $1.19 | $1.19 | 0 |
| 2019-06-06 | $1.19 | $1.19 | 0 |
| 2019-06-05 | $1.19 | $1.19 | 0 |
| 2019-06-04 | $1.19 | $1.19 | 0 |
| 2019-06-03 | $1.19 | $1.19 | 0 |
| 2019-05-31 | $1.19 | $1.19 | 0 |
| 2019-05-30 | $1.19 | $1.19 | 500 |
| 2019-05-29 | $1.25 | $1.25 | 700 |
| 2019-05-28 | $1.24 | $1.24 | 0 |
| 2019-05-24 | $1.24 | $1.24 | 0 |
| 2019-05-23 | $1.24 | $1.24 | 0 |
| 2019-05-22 | $1.24 | $1.24 | 653 |
| 2019-05-21 | $0.94 | $0.94 | 0 |
| 2019-05-20 | $0.94 | $0.94 | 0 |
| 2019-05-17 | $0.94 | $0.94 | 600 |
| 2019-05-16 | $1.02 | $1.02 | 0 |
| 2019-05-15 | $1.02 | $1.02 | 0 |
| 2019-05-14 | $1.02 | $1.02 | 100 |
| 2019-05-13 | $0.98 | $0.98 | 200 |
| 2019-05-10 | $1.02 | $1.02 | 0 |
| 2019-05-09 | $1.02 | $1.02 | 0 |
| 2019-05-08 | $1.02 | $1.02 | 0 |
| 2019-05-07 | $1.02 | $1.02 | 0 |
| 2019-05-06 | $1.02 | $1.02 | 0 |
| 2019-05-03 | $1.02 | $1.02 | 0 |
| 2019-05-02 | $1.02 | $1.02 | 0 |
| 2019-05-01 | $1.02 | $1.02 | 0 |
| 2019-04-30 | $1.02 | $1.02 | 1,000 |
| 2019-04-29 | $1.08 | $1.08 | 0 |
| 2019-04-26 | $1.08 | $1.08 | 2,000 |
| 2019-04-25 | $1.10 | $1.10 | 0 |
| 2019-04-24 | $1.10 | $1.10 | 0 |
| 2019-04-23 | $1.10 | $1.10 | 1,200 |
| 2019-04-22 | $1.19 | $1.19 | 2,000 |
| 2019-04-18 | $1.21 | $1.21 | 1,000 |
| 2019-04-17 | $1.28 | $1.28 | 2,400 |
| 2019-04-16 | $1.37 | $1.37 | 0 |
| 2019-04-15 | $1.37 | $1.37 | 600 |
| 2019-04-12 | $2.41 | $2.41 | 232 |
| 2019-04-11 | $1.53 | $1.53 | 0 |
| 2019-04-10 | $1.53 | $1.53 | 0 |
| 2019-04-09 | $1.53 | $1.53 | 1,680 |
| 2019-04-08 | $1.19 | $1.19 | 0 |
| 2019-04-05 | $1.19 | $1.19 | 0 |
| 2019-04-04 | $1.19 | $1.19 | 0 |
| 2019-04-03 | $1.19 | $1.19 | 0 |
| 2019-04-02 | $1.19 | $1.19 | 0 |
| 2019-04-01 | $1.19 | $1.19 | 0 |
| 2019-03-29 | $1.19 | $1.19 | 2,000 |
| 2019-03-28 | $1.50 | $1.50 | 0 |
| 2019-03-27 | $1.50 | $1.50 | 0 |
| 2019-03-26 | $1.50 | $1.50 | 0 |
| 2019-03-25 | $1.50 | $1.50 | 0 |
| 2019-03-22 | $1.50 | $1.50 | 0 |
| 2019-03-21 | $1.50 | $1.50 | 80 |
| 2019-03-20 | $1.50 | $1.50 | 0 |
| 2019-03-19 | $1.50 | $1.50 | 10 |
| 2019-03-18 | $1.33 | $1.33 | 50 |
| 2019-03-15 | $1.22 | $1.22 | 50 |
| 2019-03-14 | $1.36 | $1.36 | 0 |
| 2019-03-13 | $1.36 | $1.36 | 0 |
| 2019-03-12 | $1.36 | $1.36 | 200 |
| 2019-03-11 | $1.28 | $1.28 | 1,000 |
| 2019-03-08 | $1.30 | $1.30 | 0 |
| 2019-03-07 | $1.30 | $1.30 | 0 |
| 2019-03-06 | $1.30 | $1.30 | 0 |
| 2019-03-05 | $1.30 | $1.30 | 0 |
| 2019-03-04 | $1.30 | $1.30 | 100 |
| 2019-03-01 | $1.20 | $1.20 | 3,390 |
| 2019-02-28 | $1.43 | $1.43 | 700 |
| 2019-02-27 | $1.38 | $1.38 | 300 |
| 2019-02-26 | $1.27 | $1.27 | 0 |
| 2019-02-25 | $1.27 | $1.27 | 1,300 |
| 2019-02-22 | $1.26 | $1.26 | 200 |
| 2019-02-21 | $1.35 | $1.35 | 200 |
| 2019-02-20 | $1.38 | $1.38 | 800 |
| 2019-02-19 | $1.42 | $1.42 | 500 |
| 2019-02-15 | $1.41 | $1.41 | 250 |
| 2019-02-14 | $1.26 | $1.26 | 0 |
| 2019-02-13 | $1.26 | $1.26 | 0 |
| 2019-02-12 | $1.26 | $1.26 | 0 |
| 2019-02-11 | $1.26 | $1.26 | 4,200 |
| 2019-02-08 | $1.49 | $1.49 | 1,470 |
| 2019-02-07 | $1.60 | $1.60 | 1,000 |
| 2019-02-06 | $1.50 | $1.50 | 400 |
| 2019-02-05 | $1.41 | $1.41 | 1,000 |
| 2019-02-04 | $1.28 | $1.28 | 0 |
| 2019-02-01 | $1.28 | $1.28 | 300 |
| 2019-01-31 | $1.12 | $1.12 | 0 |
| 2019-01-30 | $1.12 | $1.12 | 1,000 |
| 2019-01-29 | $1.11 | $1.11 | 2,500 |
| 2019-01-28 | $1.39 | $1.39 | 0 |
| 2019-01-25 | $1.39 | $1.39 | 150 |
| 2019-01-24 | $1.40 | $1.40 | 0 |
| 2019-01-23 | $1.40 | $1.40 | 0 |
| 2019-01-22 | $1.40 | $1.40 | 0 |
| 2019-01-18 | $1.40 | $1.40 | 50 |
| 2019-01-17 | $1.34 | $1.34 | 0 |
| 2019-01-16 | $1.34 | $1.34 | 0 |
| 2019-01-15 | $1.34 | $1.34 | 0 |
| 2019-01-14 | $1.34 | $1.34 | 0 |
| 2019-01-11 | $1.34 | $1.34 | 400 |
| 2019-01-10 | $1.33 | $1.33 | 0 |
| 2019-01-09 | $1.33 | $1.33 | 0 |
| 2019-01-08 | $1.33 | $1.33 | 0 |
| 2019-01-07 | $1.33 | $1.33 | 90 |
| 2019-01-04 | $1.38 | $1.38 | 0 |
| 2019-01-03 | $1.38 | $1.38 | 0 |
| 2019-01-02 | $1.38 | $1.38 | 0 |