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
- 2008-01-02 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 | $4.29 | $5.79 | 35,400 |
| 2019-12-30 | $4.26 | $5.75 | 39,700 |
| 2019-12-27 | $4.23 | $5.68 | 124,900 |
| 2019-12-26 | $4.27 | $5.73 | 16,800 |
| 2019-12-24 | $4.20 | $5.64 | 33,800 |
| 2019-12-23 | $4.16 | $5.58 | 64,500 |
| 2019-12-20 | $4.05 | $5.43 | 63,200 |
| 2019-12-19 | $4.08 | $5.47 | 107,900 |
| 2019-12-18 | $3.93 | $5.27 | 99,400 |
| 2019-12-17 | $3.92 | $5.26 | 244,700 |
| 2019-12-16 | $3.73 | $5.01 | 160,800 |
| 2019-12-13 | $3.61 | $4.84 | 25,600 |
| 2019-12-12 | $3.58 | $4.80 | 31,300 |
| 2019-12-11 | $3.46 | $4.64 | 34,500 |
| 2019-12-10 | $3.48 | $4.67 | 86,900 |
| 2019-12-09 | $3.45 | $4.63 | 169,900 |
| 2019-12-06 | $3.35 | $4.50 | 56,500 |
| 2019-12-05 | $3.24 | $4.35 | 70,600 |
| 2019-12-04 | $3.21 | $4.31 | 51,500 |
| 2019-12-03 | $3.03 | $4.07 | 29,500 |
| 2019-12-02 | $3.10 | $4.16 | 10,900 |
| 2019-11-29 | $3.08 | $4.13 | 8,400 |
| 2019-11-27 | $3.19 | $4.25 | 50,400 |
| 2019-11-26 | $3.14 | $4.19 | 20,500 |
| 2019-11-25 | $3.18 | $4.24 | 17,200 |
| 2019-11-22 | $3.11 | $4.15 | 5,600 |
| 2019-11-21 | $3.10 | $4.13 | 2,900 |
| 2019-11-20 | $3.05 | $4.07 | 9,500 |
| 2019-11-19 | $2.96 | $3.95 | 35,000 |
| 2019-11-18 | $3.07 | $4.09 | 21,200 |
| 2019-11-15 | $3.15 | $4.20 | 26,600 |
| 2019-11-14 | $3.10 | $4.13 | 15,800 |
| 2019-11-13 | $3.12 | $4.16 | 59,800 |
| 2019-11-12 | $3.14 | $4.19 | 12,800 |
| 2019-11-11 | $3.17 | $4.23 | 16,700 |
| 2019-11-08 | $3.17 | $4.23 | 26,200 |
| 2019-11-07 | $3.17 | $4.23 | 41,500 |
| 2019-11-06 | $3.08 | $4.11 | 31,500 |
| 2019-11-05 | $3.12 | $4.16 | 69,200 |
| 2019-11-04 | $3.06 | $4.08 | 132,300 |
| 2019-11-01 | $2.94 | $3.92 | 142,800 |
| 2019-10-31 | $2.76 | $3.68 | 35,500 |
| 2019-10-30 | $2.83 | $3.77 | 25,100 |
| 2019-10-29 | $2.92 | $3.86 | 20,000 |
| 2019-10-28 | $2.91 | $3.85 | 48,600 |
| 2019-10-25 | $2.96 | $3.92 | 11,800 |
| 2019-10-24 | $2.87 | $3.80 | 20,800 |
| 2019-10-23 | $2.95 | $3.90 | 47,000 |
| 2019-10-22 | $2.84 | $3.76 | 34,200 |
| 2019-10-21 | $2.87 | $3.80 | 18,600 |
| 2019-10-18 | $2.80 | $3.70 | 37,200 |
| 2019-10-17 | $2.86 | $3.78 | 68,900 |
| 2019-10-16 | $2.82 | $3.73 | 151,400 |
| 2019-10-15 | $2.85 | $3.77 | 52,200 |
| 2019-10-14 | $2.91 | $3.85 | 37,400 |
| 2019-10-11 | $2.90 | $3.84 | 15,000 |
| 2019-10-10 | $2.83 | $3.74 | 31,300 |
| 2019-10-09 | $2.80 | $3.70 | 49,400 |
| 2019-10-08 | $2.88 | $3.81 | 40,100 |
| 2019-10-07 | $3.01 | $3.98 | 33,600 |
| 2019-10-04 | $3.00 | $3.97 | 88,300 |
| 2019-10-03 | $3.07 | $4.06 | 27,600 |
| 2019-10-02 | $3.11 | $4.11 | 33,500 |
| 2019-10-01 | $3.25 | $4.30 | 75,000 |
| 2019-09-30 | $3.45 | $4.56 | 16,500 |
| 2019-09-27 | $3.54 | $4.68 | 13,000 |
| 2019-09-26 | $3.56 | $4.68 | 17,400 |
| 2019-09-25 | $3.58 | $4.71 | 60,300 |
| 2019-09-24 | $3.49 | $4.59 | 90,100 |
| 2019-09-23 | $3.65 | $4.80 | 32,800 |
| 2019-09-20 | $3.65 | $4.80 | 13,200 |
| 2019-09-19 | $3.60 | $4.73 | 36,200 |
| 2019-09-18 | $3.52 | $4.63 | 58,600 |
| 2019-09-17 | $3.58 | $4.71 | 272,300 |
| 2019-09-16 | $3.73 | $4.91 | 236,200 |
| 2019-09-13 | $3.33 | $4.38 | 14,100 |
| 2019-09-12 | $3.30 | $4.34 | 132,600 |
| 2019-09-11 | $3.25 | $4.27 | 72,900 |
| 2019-09-10 | $3.30 | $4.34 | 173,200 |
| 2019-09-09 | $3.23 | $4.25 | 67,500 |
| 2019-09-06 | $3.14 | $4.13 | 99,200 |
| 2019-09-05 | $3.03 | $3.99 | 83,800 |
| 2019-09-04 | $2.91 | $3.83 | 22,100 |
| 2019-09-03 | $2.81 | $3.70 | 43,900 |
| 2019-08-30 | $2.78 | $3.66 | 66,500 |
| 2019-08-29 | $2.83 | $3.72 | 72,800 |
| 2019-08-28 | $2.78 | $3.63 | 211,900 |
| 2019-08-27 | $2.60 | $3.39 | 244,900 |
| 2019-08-26 | $2.70 | $3.52 | 51,900 |
| 2019-08-23 | $2.75 | $3.59 | 83,600 |
| 2019-08-22 | $2.93 | $3.82 | 71,700 |
| 2019-08-21 | $2.91 | $3.80 | 70,300 |
| 2019-08-20 | $2.87 | $3.75 | 77,100 |
| 2019-08-19 | $2.85 | $3.72 | 56,900 |
| 2019-08-16 | $2.77 | $3.62 | 60,500 |
| 2019-08-15 | $2.74 | $3.58 | 219,200 |
| 2019-08-14 | $2.82 | $3.68 | 34,300 |
| 2019-08-13 | $3.02 | $3.94 | 47,300 |
| 2019-08-12 | $2.92 | $3.81 | 69,600 |
| 2019-08-09 | $2.95 | $3.85 | 21,900 |
| 2019-08-08 | $2.93 | $3.82 | 57,700 |
| 2019-08-07 | $2.91 | $3.80 | 126,800 |
| 2019-08-06 | $2.99 | $3.90 | 129,200 |
| 2019-08-05 | $3.06 | $3.99 | 44,500 |
| 2019-08-02 | $3.07 | $4.01 | 47,900 |
| 2019-08-01 | $3.10 | $4.05 | 116,800 |
| 2019-07-31 | $3.21 | $4.19 | 193,600 |
| 2019-07-30 | $3.14 | $4.10 | 219,700 |
| 2019-07-29 | $3.04 | $3.94 | 101,500 |
| 2019-07-26 | $3.12 | $4.04 | 71,700 |
| 2019-07-25 | $3.13 | $4.06 | 57,600 |
| 2019-07-24 | $3.17 | $4.11 | 64,600 |
| 2019-07-23 | $3.22 | $4.17 | 34,000 |
| 2019-07-22 | $3.22 | $4.17 | 59,100 |
| 2019-07-19 | $3.22 | $4.17 | 28,500 |
| 2019-07-18 | $3.16 | $4.09 | 99,700 |
| 2019-07-17 | $3.20 | $4.15 | 148,800 |
| 2019-07-16 | $3.24 | $4.20 | 183,000 |
| 2019-07-15 | $3.34 | $4.33 | 190,700 |
| 2019-07-12 | $3.42 | $4.43 | 110,800 |
| 2019-07-11 | $3.41 | $4.42 | 345,800 |
| 2019-07-10 | $3.36 | $4.35 | 615,600 |
| 2019-07-09 | $3.13 | $4.06 | 146,400 |
| 2019-07-08 | $3.26 | $4.22 | 45,600 |
| 2019-07-05 | $3.26 | $4.22 | 52,700 |
| 2019-07-03 | $3.22 | $4.17 | 130,900 |
| 2019-07-02 | $3.22 | $4.17 | 834,000 |
| 2019-07-01 | $3.30 | $4.28 | 2,100 |
| 2019-06-28 | $3.22 | $4.17 | 26,000 |
| 2019-06-27 | $3.28 | $4.25 | 13,400 |
| 2019-06-26 | $3.42 | $4.40 | 163,000 |
| 2019-06-25 | $3.30 | $4.25 | 376,300 |
| 2019-06-24 | $3.28 | $4.22 | 15,500 |
| 2019-06-21 | $3.24 | $4.17 | 425,900 |
| 2019-06-20 | $3.23 | $4.16 | 26,800 |
| 2019-06-19 | $3.10 | $3.99 | 13,700 |
| 2019-06-18 | $3.08 | $3.97 | 26,200 |
| 2019-06-17 | $2.99 | $3.85 | 48,200 |
| 2019-06-14 | $3.16 | $4.07 | 79,700 |
| 2019-06-13 | $3.16 | $4.07 | 10,000 |
| 2019-06-12 | $3.05 | $3.93 | 14,700 |
| 2019-06-11 | $3.19 | $4.11 | 23,200 |
| 2019-06-10 | $3.18 | $4.09 | 53,100 |
| 2019-06-07 | $3.27 | $4.21 | 8,700 |
| 2019-06-06 | $3.23 | $4.16 | 6,000 |
| 2019-06-05 | $3.18 | $4.09 | 1,500 |
| 2019-06-04 | $3.37 | $4.34 | 3,800 |
| 2019-06-03 | $3.29 | $4.24 | 21,000 |
| 2019-05-31 | $3.34 | $4.30 | 9,400 |
| 2019-05-30 | $3.54 | $4.56 | 100 |
| 2019-05-29 | $3.54 | $4.53 | 28,600 |
| 2019-05-28 | $3.54 | $4.53 | 23,200 |
| 2019-05-24 | $3.57 | $4.57 | 2,500 |
| 2019-05-23 | $3.49 | $4.47 | 37,400 |
| 2019-05-22 | $3.67 | $4.70 | 14,300 |
| 2019-05-21 | $3.82 | $4.89 | 57,000 |
| 2019-05-20 | $3.78 | $4.84 | 0 |
| 2019-05-17 | $3.78 | $4.84 | 31,700 |
| 2019-05-16 | $3.92 | $5.02 | 20,600 |
| 2019-05-15 | $3.86 | $4.94 | 15,500 |
| 2019-05-14 | $3.90 | $4.99 | 14,100 |
| 2019-05-13 | $3.74 | $4.79 | 3,900 |
| 2019-05-10 | $3.88 | $4.97 | 7,700 |
| 2019-05-09 | $3.89 | $4.98 | 6,600 |
| 2019-05-08 | $3.84 | $4.91 | 65,900 |
| 2019-05-07 | $3.68 | $4.71 | 18,000 |
| 2019-05-06 | $3.80 | $4.86 | 20,000 |
| 2019-05-03 | $3.81 | $4.88 | 14,800 |
| 2019-05-02 | $3.72 | $4.76 | 20,800 |
| 2019-05-01 | $3.87 | $4.95 | 154,100 |
| 2019-04-30 | $4.04 | $5.17 | 14,000 |
| 2019-04-29 | $4.13 | $5.29 | 31,700 |
| 2019-04-26 | $4.07 | $5.18 | 32,800 |
| 2019-04-25 | $4.16 | $5.30 | 55,300 |
| 2019-04-24 | $4.30 | $5.48 | 41,300 |
| 2019-04-23 | $4.38 | $5.58 | 23,000 |
| 2019-04-22 | $4.33 | $5.51 | 59,600 |
| 2019-04-18 | $4.15 | $5.29 | 17,100 |
| 2019-04-17 | $4.20 | $5.35 | 51,400 |
| 2019-04-16 | $4.15 | $5.29 | 15,400 |
| 2019-04-15 | $4.26 | $5.43 | 15,800 |
| 2019-04-12 | $4.34 | $5.53 | 15,200 |
| 2019-04-11 | $4.20 | $5.35 | 29,400 |
| 2019-04-10 | $4.30 | $5.48 | 28,800 |
| 2019-04-09 | $4.02 | $5.12 | 29,900 |
| 2019-04-08 | $3.98 | $5.07 | 102,300 |
| 2019-04-05 | $3.78 | $4.81 | 52,100 |
| 2019-04-04 | $3.60 | $4.58 | 34,300 |
| 2019-04-03 | $3.46 | $4.41 | 27,900 |
| 2019-04-02 | $3.53 | $4.50 | 15,700 |
| 2019-04-01 | $3.54 | $4.51 | 27,200 |
| 2019-03-29 | $3.46 | $4.41 | 21,900 |
| 2019-03-28 | $3.44 | $4.38 | 8,100 |
| 2019-03-27 | $3.51 | $4.44 | 47,500 |
| 2019-03-26 | $3.57 | $4.52 | 22,800 |
| 2019-03-25 | $3.47 | $4.39 | 400 |
| 2019-03-22 | $3.55 | $4.50 | 11,400 |
| 2019-03-21 | $3.61 | $4.57 | 19,300 |
| 2019-03-20 | $3.57 | $4.52 | 55,800 |
| 2019-03-19 | $3.51 | $4.44 | 6,600 |
| 2019-03-18 | $3.47 | $4.39 | 20,100 |
| 2019-03-15 | $3.38 | $4.28 | 3,500 |
| 2019-03-14 | $3.43 | $4.34 | 9,600 |
| 2019-03-13 | $3.34 | $4.23 | 27,600 |
| 2019-03-12 | $3.28 | $4.15 | 11,600 |
| 2019-03-11 | $3.27 | $4.14 | 3,300 |
| 2019-03-08 | $3.21 | $4.06 | 43,800 |
| 2019-03-07 | $3.24 | $4.10 | 37,300 |
| 2019-03-06 | $3.35 | $4.24 | 22,100 |
| 2019-03-05 | $3.39 | $4.29 | 14,900 |
| 2019-03-04 | $3.39 | $4.29 | 47,200 |
| 2019-03-01 | $3.50 | $4.43 | 5,900 |
| 2019-02-28 | $3.69 | $4.67 | 29,700 |
| 2019-02-27 | $3.81 | $4.82 | 4,900 |
| 2019-02-26 | $3.72 | $4.68 | 10,300 |
| 2019-02-25 | $3.66 | $4.61 | 29,100 |
| 2019-02-22 | $3.60 | $4.53 | 35,700 |
| 2019-02-21 | $3.77 | $4.75 | 2,700 |
| 2019-02-20 | $3.77 | $4.75 | 10,900 |
| 2019-02-19 | $3.69 | $4.65 | 16,000 |
| 2019-02-15 | $3.55 | $4.47 | 21,700 |
| 2019-02-14 | $3.53 | $4.44 | 20,800 |
| 2019-02-13 | $3.41 | $4.29 | 4,700 |
| 2019-02-12 | $3.26 | $4.10 | 20,700 |
| 2019-02-11 | $3.22 | $4.05 | 43,600 |
| 2019-02-08 | $3.23 | $4.07 | 17,800 |
| 2019-02-07 | $3.23 | $4.07 | 39,600 |
| 2019-02-06 | $3.51 | $4.42 | 32,500 |
| 2019-02-05 | $3.55 | $4.47 | 6,100 |
| 2019-02-04 | $3.42 | $4.31 | 17,400 |
| 2019-02-01 | $3.45 | $4.34 | 21,200 |
| 2019-01-31 | $3.38 | $4.26 | 48,600 |
| 2019-01-30 | $3.46 | $4.36 | 5,400 |
| 2019-01-29 | $3.27 | $4.09 | 6,600 |
| 2019-01-28 | $3.30 | $4.13 | 3,700 |
| 2019-01-25 | $3.30 | $4.13 | 17,500 |
| 2019-01-24 | $3.26 | $4.08 | 6,200 |
| 2019-01-23 | $3.21 | $4.02 | 4,000 |
| 2019-01-22 | $3.28 | $4.10 | 7,700 |
| 2019-01-18 | $3.50 | $4.38 | 31,500 |
| 2019-01-17 | $3.43 | $4.29 | 7,100 |
| 2019-01-16 | $3.46 | $4.33 | 14,700 |
| 2019-01-15 | $3.51 | $4.39 | 14,000 |
| 2019-01-14 | $3.53 | $4.42 | 1,800 |
| 2019-01-11 | $3.52 | $4.41 | 2,600 |
| 2019-01-10 | $3.60 | $4.51 | 2,000 |
| 2019-01-09 | $3.57 | $4.47 | 19,200 |
| 2019-01-08 | $3.51 | $4.39 | 27,300 |
| 2019-01-07 | $3.55 | $4.44 | 12,000 |
| 2019-01-04 | $3.50 | $4.38 | 31,300 |
| 2019-01-03 | $3.36 | $4.20 | 24,100 |
| 2019-01-02 | $3.32 | $4.15 | 31,200 |