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
- 2011-07-15 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 | $1.68 | $1.68 | 15,020 |
| 2019-12-30 | $1.71 | $1.71 | 18,880 |
| 2019-12-27 | $1.60 | $1.60 | 12,080 |
| 2019-12-26 | $1.64 | $1.64 | 12,550 |
| 2019-12-24 | $1.54 | $1.54 | 12,290 |
| 2019-12-23 | $1.42 | $1.42 | 14,740 |
| 2019-12-20 | $1.30 | $1.30 | 15,190 |
| 2019-12-19 | $1.33 | $1.33 | 41,040 |
| 2019-12-18 | $1.31 | $1.31 | 5,470 |
| 2019-12-17 | $1.31 | $1.31 | 12,210 |
| 2019-12-16 | $1.37 | $1.37 | 7,170 |
| 2019-12-13 | $1.41 | $1.41 | 7,030 |
| 2019-12-12 | $1.47 | $1.47 | 13,850 |
| 2019-12-11 | $1.49 | $1.49 | 13,790 |
| 2019-12-10 | $1.45 | $1.45 | 17,170 |
| 2019-12-09 | $1.54 | $1.54 | 10,830 |
| 2019-12-06 | $1.55 | $1.55 | 14,050 |
| 2019-12-05 | $1.76 | $1.76 | 14,800 |
| 2019-12-04 | $1.84 | $1.84 | 22,340 |
| 2019-12-03 | $1.69 | $1.69 | 8,250 |
| 2019-12-02 | $1.68 | $1.68 | 6,930 |
| 2019-11-29 | $1.52 | $1.52 | 410 |
| 2019-11-27 | $1.57 | $1.57 | 14,870 |
| 2019-11-26 | $1.49 | $1.49 | 660 |
| 2019-11-25 | $1.48 | $1.48 | 3,490 |
| 2019-11-22 | $1.51 | $1.51 | 3,740 |
| 2019-11-21 | $1.57 | $1.57 | 7,270 |
| 2019-11-20 | $1.68 | $1.68 | 1,410 |
| 2019-11-19 | $1.71 | $1.71 | 540 |
| 2019-11-18 | $1.62 | $1.62 | 13,030 |
| 2019-11-15 | $1.54 | $1.54 | 4,820 |
| 2019-11-14 | $1.56 | $1.56 | 8,980 |
| 2019-11-13 | $1.52 | $1.52 | 190 |
| 2019-11-12 | $1.51 | $1.51 | 6,200 |
| 2019-11-11 | $1.44 | $1.44 | 3,880 |
| 2019-11-08 | $1.44 | $1.44 | 13,420 |
| 2019-11-07 | $1.46 | $1.46 | 13,650 |
| 2019-11-06 | $1.62 | $1.62 | 3,950 |
| 2019-11-05 | $1.61 | $1.61 | 22,840 |
| 2019-11-04 | $1.95 | $1.95 | 10,880 |
| 2019-11-01 | $1.97 | $1.97 | 22,090 |
| 2019-10-31 | $1.99 | $1.99 | 48,830 |
| 2019-10-30 | $1.53 | $1.53 | 18,540 |
| 2019-10-29 | $1.78 | $1.78 | 2,110 |
| 2019-10-28 | $1.78 | $1.78 | 5,010 |
| 2019-10-25 | $1.78 | $1.78 | 8,510 |
| 2019-10-24 | $1.66 | $1.66 | 3,130 |
| 2019-10-23 | $1.61 | $1.61 | 6,030 |
| 2019-10-22 | $1.57 | $1.57 | 7,520 |
| 2019-10-21 | $1.56 | $1.56 | 6,200 |
| 2019-10-18 | $1.60 | $1.60 | 1,640 |
| 2019-10-17 | $1.60 | $1.60 | 7,510 |
| 2019-10-16 | $1.48 | $1.48 | 6,190 |
| 2019-10-15 | $1.52 | $1.52 | 9,370 |
| 2019-10-14 | $1.77 | $1.77 | 2,870 |
| 2019-10-11 | $1.60 | $1.60 | 12,630 |
| 2019-10-10 | $1.80 | $1.80 | 1,640 |
| 2019-10-09 | $1.86 | $1.86 | 2,060 |
| 2019-10-08 | $1.81 | $1.81 | 2,410 |
| 2019-10-07 | $1.85 | $1.85 | 1,500 |
| 2019-10-04 | $1.93 | $1.93 | 5,020 |
| 2019-10-03 | $1.86 | $1.86 | 5,210 |
| 2019-10-02 | $1.67 | $1.67 | 9,080 |
| 2019-10-01 | $1.71 | $1.71 | 1,350 |
| 2019-09-30 | $1.84 | $1.84 | 23,440 |
| 2019-09-27 | $1.85 | $1.85 | 10,460 |
| 2019-09-26 | $2.10 | $2.10 | 3,520 |
| 2019-09-25 | $2.17 | $2.17 | 10,240 |
| 2019-09-24 | $2.15 | $2.15 | 6,810 |
| 2019-09-23 | $1.95 | $1.95 | 8,660 |
| 2019-09-20 | $2.00 | $2.00 | 10,660 |
| 2019-09-19 | $1.98 | $1.98 | 6,490 |
| 2019-09-18 | $2.04 | $2.04 | 6,410 |
| 2019-09-17 | $2.10 | $2.10 | 7,250 |
| 2019-09-16 | $2.09 | $2.09 | 25,270 |
| 2019-09-13 | $2.25 | $2.25 | 16,570 |
| 2019-09-12 | $2.22 | $2.22 | 3,190 |
| 2019-09-11 | $2.30 | $2.30 | 4,290 |
| 2019-09-10 | $2.17 | $2.17 | 2,160 |
| 2019-09-09 | $2.20 | $2.20 | 67,400 |
| 2019-09-06 | $2.39 | $2.39 | 4,610 |
| 2019-09-05 | $2.23 | $2.23 | 8,150 |
| 2019-09-04 | $2.44 | $2.44 | 6,510 |
| 2019-09-03 | $2.55 | $2.55 | 17,420 |
| 2019-08-30 | $2.38 | $2.38 | 7,010 |
| 2019-08-29 | $2.54 | $2.54 | 11,130 |
| 2019-08-28 | $2.56 | $2.56 | 13,150 |
| 2019-08-27 | $2.63 | $2.63 | 29,670 |
| 2019-08-26 | $2.51 | $2.51 | 23,940 |
| 2019-08-23 | $2.50 | $2.50 | 29,330 |
| 2019-08-22 | $2.25 | $2.25 | 23,530 |
| 2019-08-21 | $2.21 | $2.21 | 34,310 |
| 2019-08-20 | $2.38 | $2.38 | 18,410 |
| 2019-08-19 | $2.42 | $2.42 | 17,660 |
| 2019-08-16 | $2.69 | $2.69 | 32,020 |
| 2019-08-15 | $2.65 | $2.65 | 12,380 |
| 2019-08-14 | $2.92 | $2.92 | 20,570 |
| 2019-08-13 | $2.97 | $2.97 | 34,390 |
| 2019-08-12 | $3.06 | $3.06 | 84,230 |
| 2019-08-09 | $2.90 | $2.90 | 55,260 |
| 2019-08-08 | $2.81 | $2.81 | 47,950 |
| 2019-08-07 | $2.16 | $2.16 | 5,900 |
| 2019-08-06 | $2.10 | $2.10 | 11,190 |
| 2019-08-05 | $2.26 | $2.26 | 8,600 |
| 2019-08-02 | $2.04 | $2.04 | 15,850 |
| 2019-08-01 | $2.02 | $2.02 | 3,650 |
| 2019-07-31 | $2.05 | $2.05 | 9,000 |
| 2019-07-30 | $1.94 | $1.94 | 18,030 |
| 2019-07-29 | $1.88 | $1.88 | 23,390 |
| 2019-07-26 | $1.65 | $1.65 | 6,540 |
| 2019-07-25 | $1.60 | $1.60 | 19,790 |
| 2019-07-24 | $1.63 | $1.63 | 19,590 |
| 2019-07-23 | $1.66 | $1.66 | 11,760 |
| 2019-07-22 | $1.76 | $1.76 | 19,850 |
| 2019-07-19 | $1.67 | $1.67 | 17,590 |
| 2019-07-18 | $1.71 | $1.71 | 4,670 |
| 2019-07-17 | $1.75 | $1.75 | 28,670 |
| 2019-07-16 | $1.57 | $1.57 | 44,620 |
| 2019-07-15 | $1.74 | $1.74 | 87,340 |
| 2019-07-12 | $1.00 | $1.00 | 1,700 |
| 2019-07-11 | $1.00 | $1.00 | 810 |
| 2019-07-10 | $1.13 | $1.13 | 300 |
| 2019-07-09 | $1.10 | $1.10 | 1,500 |
| 2019-07-08 | $1.09 | $1.09 | 450 |
| 2019-07-05 | $1.07 | $1.07 | 4,530 |
| 2019-07-03 | $1.14 | $1.14 | 0 |
| 2019-07-02 | $1.14 | $1.14 | 750 |
| 2019-07-01 | $1.12 | $1.12 | 500 |
| 2019-06-28 | $1.10 | $1.10 | 1,150 |
| 2019-06-27 | $1.08 | $1.08 | 250 |
| 2019-06-26 | $1.05 | $1.05 | 21,450 |
| 2019-06-25 | $0.91 | $0.91 | 1,740 |
| 2019-06-24 | $1.01 | $1.01 | 1,590 |
| 2019-06-21 | $0.94 | $0.94 | 1,830 |
| 2019-06-20 | $0.82 | $0.82 | 1,800 |
| 2019-06-19 | $0.95 | $0.95 | 0 |
| 2019-06-18 | $0.95 | $0.95 | 0 |
| 2019-06-17 | $0.95 | $0.95 | 8,750 |
| 2019-06-14 | $1.07 | $1.07 | 0 |
| 2019-06-13 | $1.07 | $1.07 | 700 |
| 2019-06-12 | $0.95 | $0.95 | 0 |
| 2019-06-11 | $0.95 | $0.95 | 200 |
| 2019-06-10 | $1.08 | $1.08 | 2,300 |
| 2019-06-07 | $1.10 | $1.10 | 400 |
| 2019-06-06 | $0.96 | $0.96 | 5,860 |
| 2019-06-05 | $0.79 | $0.79 | 0 |
| 2019-06-04 | $0.79 | $0.79 | 100 |
| 2019-06-03 | $0.96 | $0.96 | 4,570 |
| 2019-05-31 | $0.80 | $0.80 | 0 |
| 2019-05-30 | $0.80 | $0.80 | 2,500 |
| 2019-05-29 | $0.85 | $0.85 | 100 |
| 2019-05-28 | $0.89 | $0.89 | 200 |
| 2019-05-24 | $0.81 | $0.81 | 250 |
| 2019-05-23 | $0.87 | $0.87 | 0 |
| 2019-05-22 | $0.87 | $0.87 | 0 |
| 2019-05-21 | $0.87 | $0.87 | 850 |
| 2019-05-20 | $0.98 | $0.98 | 0 |
| 2019-05-17 | $0.98 | $0.98 | 2,600 |
| 2019-05-16 | $0.95 | $0.95 | 0 |
| 2019-05-15 | $0.95 | $0.95 | 100 |
| 2019-05-14 | $0.95 | $0.95 | 100 |
| 2019-05-13 | $0.95 | $0.95 | 130 |
| 2019-05-10 | $0.95 | $0.95 | 0 |
| 2019-05-09 | $0.95 | $0.95 | 150 |
| 2019-05-08 | $0.98 | $0.98 | 0 |
| 2019-05-07 | $0.98 | $0.98 | 0 |
| 2019-05-06 | $0.98 | $0.98 | 810 |
| 2019-05-03 | $0.96 | $0.96 | 1,300 |
| 2019-05-02 | $0.92 | $0.92 | 100 |
| 2019-05-01 | $1.01 | $1.01 | 100 |
| 2019-04-30 | $1.00 | $1.00 | 4,250 |
| 2019-04-29 | $1.02 | $1.02 | 11,390 |
| 2019-04-26 | $1.00 | $1.00 | 900 |
| 2019-04-25 | $0.96 | $0.96 | 1,100 |
| 2019-04-24 | $1.00 | $1.00 | 200 |
| 2019-04-23 | $1.02 | $1.02 | 1,840 |
| 2019-04-22 | $0.94 | $0.94 | 4,300 |
| 2019-04-18 | $1.14 | $1.14 | 2,020 |
| 2019-04-17 | $1.16 | $1.16 | 620 |
| 2019-04-16 | $1.10 | $1.10 | 1,050 |
| 2019-04-15 | $1.20 | $1.20 | 350 |
| 2019-04-12 | $1.27 | $1.27 | 50 |
| 2019-04-11 | $1.40 | $1.40 | 0 |
| 2019-04-10 | $1.40 | $1.40 | 0 |
| 2019-04-09 | $1.40 | $1.40 | 620 |
| 2019-04-08 | $1.20 | $1.20 | 0 |
| 2019-04-05 | $1.20 | $1.20 | 0 |
| 2019-04-04 | $1.20 | $1.20 | 0 |
| 2019-04-03 | $1.20 | $1.20 | 4,550 |
| 2019-04-02 | $1.25 | $1.25 | 480 |
| 2019-04-01 | $1.18 | $1.18 | 40 |
| 2019-03-29 | $1.37 | $1.37 | 300 |
| 2019-03-28 | $1.32 | $1.32 | 500 |
| 2019-03-27 | $1.40 | $1.40 | 500 |
| 2019-03-26 | $1.36 | $1.36 | 0 |
| 2019-03-25 | $1.36 | $1.36 | 0 |
| 2019-03-22 | $1.36 | $1.36 | 0 |
| 2019-03-21 | $1.36 | $1.36 | 0 |
| 2019-03-20 | $1.36 | $1.36 | 1,240 |
| 2019-03-19 | $1.25 | $1.25 | 660 |
| 2019-03-18 | $1.37 | $1.37 | 360 |
| 2019-03-15 | $1.37 | $1.37 | 250 |
| 2019-03-14 | $1.37 | $1.37 | 8,790 |
| 2019-03-13 | $1.29 | $1.29 | 0 |
| 2019-03-12 | $1.29 | $1.29 | 440 |
| 2019-03-11 | $1.25 | $1.25 | 3,850 |
| 2019-03-08 | $1.23 | $1.23 | 0 |
| 2019-03-07 | $1.23 | $1.23 | 600 |
| 2019-03-06 | $1.18 | $1.18 | 0 |
| 2019-03-05 | $1.18 | $1.18 | 1,950 |
| 2019-03-04 | $1.30 | $1.30 | 7,960 |
| 2019-03-01 | $1.35 | $1.35 | 3,940 |
| 2019-02-28 | $1.45 | $1.45 | 1,000 |
| 2019-02-27 | $1.48 | $1.48 | 1,020 |
| 2019-02-26 | $1.50 | $1.50 | 700 |
| 2019-02-25 | $1.50 | $1.50 | 2,090 |
| 2019-02-22 | $1.50 | $1.50 | 1,250 |
| 2019-02-21 | $1.60 | $1.60 | 18,000 |
| 2019-02-20 | $1.64 | $1.64 | 1,860 |
| 2019-02-19 | $1.62 | $1.62 | 2,280 |
| 2019-02-15 | $1.45 | $1.45 | 550 |
| 2019-02-14 | $1.49 | $1.49 | 2,300 |
| 2019-02-13 | $1.50 | $1.50 | 500 |
| 2019-02-12 | $1.45 | $1.45 | 1,800 |
| 2019-02-11 | $1.47 | $1.47 | 0 |
| 2019-02-08 | $1.47 | $1.47 | 4,000 |
| 2019-02-07 | $1.48 | $1.48 | 1,200 |
| 2019-02-06 | $1.52 | $1.52 | 7,750 |
| 2019-02-05 | $1.50 | $1.50 | 1,500 |
| 2019-02-04 | $1.40 | $1.40 | 1,400 |
| 2019-02-01 | $1.40 | $1.40 | 1,500 |
| 2019-01-31 | $1.35 | $1.35 | 2,500 |
| 2019-01-30 | $1.30 | $1.30 | 650 |
| 2019-01-29 | $1.32 | $1.32 | 800 |
| 2019-01-28 | $1.30 | $1.30 | 4,160 |
| 2019-01-25 | $1.17 | $1.17 | 0 |
| 2019-01-24 | $1.17 | $1.17 | 500 |
| 2019-01-23 | $1.30 | $1.30 | 0 |
| 2019-01-22 | $1.30 | $1.30 | 180 |
| 2019-01-18 | $1.30 | $1.30 | 4,500 |
| 2019-01-17 | $1.40 | $1.40 | 4,250 |
| 2019-01-16 | $1.20 | $1.20 | 1,050 |
| 2019-01-15 | $1.19 | $1.19 | 900 |
| 2019-01-14 | $1.18 | $1.18 | 1,000 |
| 2019-01-11 | $1.10 | $1.10 | 1,600 |
| 2019-01-10 | $1.10 | $1.10 | 16,500 |
| 2019-01-09 | $1.04 | $1.04 | 0 |
| 2019-01-08 | $1.04 | $1.04 | 2,650 |
| 2019-01-07 | $1.12 | $1.12 | 0 |
| 2019-01-04 | $1.12 | $1.12 | 700 |
| 2019-01-03 | $1.09 | $1.09 | 2,330 |
| 2019-01-02 | $1.14 | $1.14 | 1,830 |