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
- 2010-09-01 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 | $1.15 | $1.15 | 6,540 |
| 2019-12-30 | $1.08 | $1.08 | 840 |
| 2019-12-27 | $1.05 | $1.05 | 4,850 |
| 2019-12-26 | $1.10 | $1.10 | 1,740 |
| 2019-12-24 | $1.27 | $1.27 | 1,050 |
| 2019-12-23 | $1.05 | $1.05 | 730 |
| 2019-12-20 | $1.03 | $1.03 | 220 |
| 2019-12-19 | $1.13 | $1.13 | 30 |
| 2019-12-18 | $1.07 | $1.07 | 3,580 |
| 2019-12-17 | $1.18 | $1.18 | 3,640 |
| 2019-12-16 | $1.15 | $1.15 | 1,200 |
| 2019-12-13 | $1.43 | $1.43 | 1,750 |
| 2019-12-12 | $1.18 | $1.18 | 8,930 |
| 2019-12-11 | $1.50 | $1.50 | 10,990 |
| 2019-12-10 | $1.10 | $1.10 | 20 |
| 2019-12-09 | $1.08 | $1.08 | 650 |
| 2019-12-06 | $1.17 | $1.17 | 1,000 |
| 2019-12-05 | $1.29 | $1.29 | 820 |
| 2019-12-04 | $1.20 | $1.20 | 10 |
| 2019-12-03 | $1.12 | $1.12 | 170 |
| 2019-12-02 | $1.12 | $1.12 | 10 |
| 2019-11-29 | $1.09 | $1.09 | 5,020 |
| 2019-11-27 | $1.03 | $1.03 | 2,440 |
| 2019-11-26 | $1.10 | $1.10 | 5,130 |
| 2019-11-25 | $1.02 | $1.02 | 10,480 |
| 2019-11-22 | $0.94 | $0.94 | 2,370 |
| 2019-11-21 | $1.08 | $1.08 | 930 |
| 2019-11-20 | $1.16 | $1.16 | 3,860 |
| 2019-11-19 | $1.00 | $1.00 | 330 |
| 2019-11-18 | $0.96 | $0.96 | 3,610 |
| 2019-11-15 | $1.05 | $1.05 | 1,300 |
| 2019-11-14 | $1.00 | $1.00 | 340 |
| 2019-11-13 | $1.05 | $1.05 | 110 |
| 2019-11-12 | $1.17 | $1.17 | 490 |
| 2019-11-11 | $1.16 | $1.16 | 620 |
| 2019-11-08 | $0.94 | $0.94 | 1,580 |
| 2019-11-07 | $0.98 | $0.98 | 1,370 |
| 2019-11-06 | $1.17 | $1.17 | 1,900 |
| 2019-11-05 | $1.13 | $1.13 | 910 |
| 2019-11-04 | $1.14 | $1.14 | 7,290 |
| 2019-11-01 | $1.10 | $1.10 | 180 |
| 2019-10-31 | $1.20 | $1.20 | 1,750 |
| 2019-10-30 | $1.03 | $1.03 | 810 |
| 2019-10-29 | $1.10 | $1.10 | 170 |
| 2019-10-28 | $1.06 | $1.06 | 110 |
| 2019-10-25 | $1.20 | $1.20 | 2,880 |
| 2019-10-24 | $1.20 | $1.20 | 1,540 |
| 2019-10-23 | $1.20 | $1.20 | 2,350 |
| 2019-10-22 | $1.25 | $1.25 | 1,350 |
| 2019-10-21 | $1.25 | $1.25 | 270 |
| 2019-10-18 | $1.25 | $1.25 | 3,460 |
| 2019-10-17 | $1.27 | $1.27 | 6,700 |
| 2019-10-16 | $1.16 | $1.16 | 3,760 |
| 2019-10-15 | $1.21 | $1.21 | 5,300 |
| 2019-10-14 | $1.50 | $1.50 | 1,590 |
| 2019-10-11 | $0.99 | $0.99 | 80 |
| 2019-10-10 | $1.51 | $1.51 | 1,140 |
| 2019-10-09 | $1.54 | $1.54 | 170 |
| 2019-10-08 | $1.63 | $1.63 | 0 |
| 2019-10-07 | $1.63 | $1.63 | 1,100 |
| 2019-10-04 | $1.83 | $1.83 | 4,900 |
| 2019-10-03 | $1.90 | $1.90 | 250 |
| 2019-10-02 | $1.83 | $1.83 | 360 |
| 2019-10-01 | $1.69 | $1.69 | 1,590 |
| 2019-09-30 | $1.83 | $1.83 | 1,640 |
| 2019-09-27 | $1.98 | $1.98 | 5,710 |
| 2019-09-26 | $2.39 | $2.39 | 300 |
| 2019-09-25 | $1.88 | $1.88 | 720 |
| 2019-09-24 | $2.13 | $2.13 | 450 |
| 2019-09-23 | $2.20 | $2.20 | 90 |
| 2019-09-20 | $2.31 | $2.31 | 3,840 |
| 2019-09-19 | $2.43 | $2.43 | 340 |
| 2019-09-18 | $2.58 | $2.58 | 980 |
| 2019-09-17 | $2.59 | $2.59 | 1,550 |
| 2019-09-16 | $2.54 | $2.54 | 150 |
| 2019-09-13 | $2.71 | $2.71 | 1,000 |
| 2019-09-12 | $2.80 | $2.80 | 350 |
| 2019-09-11 | $2.77 | $2.77 | 2,780 |
| 2019-09-10 | $2.80 | $2.80 | 1,260 |
| 2019-09-09 | $2.66 | $2.66 | 480 |
| 2019-09-06 | $2.50 | $2.50 | 690 |
| 2019-09-05 | $2.32 | $2.32 | 840 |
| 2019-09-04 | $2.32 | $2.32 | 960 |
| 2019-09-03 | $2.24 | $2.24 | 110 |
| 2019-08-30 | $2.64 | $2.64 | 0 |
| 2019-08-29 | $2.64 | $2.64 | 1,110 |
| 2019-08-28 | $2.45 | $2.45 | 420 |
| 2019-08-27 | $2.50 | $2.50 | 580 |
| 2019-08-26 | $2.79 | $2.79 | 1,200 |
| 2019-08-23 | $2.60 | $2.60 | 450 |
| 2019-08-22 | $2.62 | $2.62 | 2,470 |
| 2019-08-21 | $2.60 | $2.60 | 2,660 |
| 2019-08-20 | $2.65 | $2.65 | 2,660 |
| 2019-08-19 | $2.64 | $2.64 | 1,410 |
| 2019-08-16 | $2.80 | $2.80 | 1,720 |
| 2019-08-15 | $2.80 | $2.80 | 1,600 |
| 2019-08-14 | $2.66 | $2.66 | 1,630 |
| 2019-08-13 | $2.73 | $2.73 | 70 |
| 2019-08-12 | $2.80 | $2.80 | 2,660 |
| 2019-08-09 | $2.80 | $2.80 | 170 |
| 2019-08-08 | $2.80 | $2.80 | 1,040 |
| 2019-08-07 | $2.80 | $2.80 | 110 |
| 2019-08-06 | $2.92 | $2.92 | 380 |
| 2019-08-05 | $3.40 | $3.40 | 980 |
| 2019-08-02 | $2.90 | $2.90 | 1,200 |
| 2019-08-01 | $3.00 | $3.00 | 720 |
| 2019-07-31 | $2.90 | $2.90 | 1,700 |
| 2019-07-30 | $3.02 | $3.02 | 170 |
| 2019-07-29 | $2.99 | $2.99 | 320 |
| 2019-07-26 | $2.90 | $2.90 | 3,850 |
| 2019-07-25 | $2.99 | $2.99 | 0 |
| 2019-07-24 | $2.99 | $2.99 | 1,210 |
| 2019-07-23 | $2.91 | $2.91 | 490 |
| 2019-07-22 | $3.03 | $3.03 | 620 |
| 2019-07-19 | $2.94 | $2.94 | 7,160 |
| 2019-07-18 | $2.92 | $2.92 | 4,420 |
| 2019-07-17 | $3.12 | $3.12 | 6,420 |
| 2019-07-16 | $2.96 | $2.96 | 860 |
| 2019-07-15 | $3.20 | $3.20 | 2,960 |
| 2019-07-12 | $3.11 | $3.11 | 5,350 |
| 2019-07-11 | $3.02 | $3.02 | 3,000 |
| 2019-07-10 | $3.24 | $3.24 | 4,230 |
| 2019-07-09 | $3.08 | $3.08 | 700 |
| 2019-07-08 | $2.94 | $2.94 | 7,810 |
| 2019-07-05 | $3.00 | $3.00 | 680 |
| 2019-07-03 | $3.50 | $3.50 | 0 |
| 2019-07-02 | $3.50 | $3.50 | 9,320 |
| 2019-07-01 | $3.28 | $3.28 | 8,100 |
| 2019-06-28 | $3.00 | $3.00 | 4,140 |
| 2019-06-27 | $2.91 | $2.91 | 6,950 |
| 2019-06-26 | $2.92 | $2.92 | 2,400 |
| 2019-06-25 | $2.90 | $2.90 | 10 |
| 2019-06-24 | $2.90 | $2.90 | 140 |
| 2019-06-21 | $2.76 | $2.76 | 560 |
| 2019-06-20 | $3.00 | $3.00 | 1,720 |
| 2019-06-19 | $3.02 | $3.02 | 410 |
| 2019-06-18 | $3.01 | $3.01 | 680 |
| 2019-06-17 | $2.94 | $2.94 | 840 |
| 2019-06-14 | $2.67 | $2.67 | 200 |
| 2019-06-13 | $2.84 | $2.84 | 1,500 |
| 2019-06-12 | $2.90 | $2.90 | 3,030 |
| 2019-06-11 | $2.91 | $2.91 | 2,590 |
| 2019-06-10 | $3.11 | $3.11 | 280 |
| 2019-06-07 | $3.22 | $3.22 | 1,650 |
| 2019-06-06 | $3.38 | $3.38 | 670 |
| 2019-06-05 | $3.20 | $3.20 | 0 |
| 2019-06-04 | $3.20 | $3.20 | 1,330 |
| 2019-06-03 | $3.38 | $3.38 | 2,150 |
| 2019-05-31 | $3.51 | $3.51 | 1,250 |
| 2019-05-30 | $3.24 | $3.24 | 330 |
| 2019-05-29 | $3.31 | $3.31 | 1,440 |
| 2019-05-28 | $3.35 | $3.35 | 2,280 |
| 2019-05-24 | $3.80 | $3.80 | 18,430 |
| 2019-05-23 | $3.51 | $3.51 | 1,260 |
| 2019-05-22 | $3.59 | $3.59 | 200 |
| 2019-05-21 | $3.75 | $3.75 | 480 |
| 2019-05-20 | $3.30 | $3.30 | 940 |
| 2019-05-17 | $3.50 | $3.50 | 1,350 |
| 2019-05-16 | $3.55 | $3.55 | 4,660 |
| 2019-05-15 | $3.40 | $3.40 | 4,530 |
| 2019-05-14 | $3.32 | $3.32 | 3,380 |
| 2019-05-13 | $3.38 | $3.38 | 3,100 |
| 2019-05-10 | $3.22 | $3.22 | 70 |
| 2019-05-09 | $3.21 | $3.21 | 480 |
| 2019-05-08 | $3.11 | $3.11 | 1,940 |
| 2019-05-07 | $2.87 | $2.87 | 1,750 |
| 2019-05-06 | $3.11 | $3.11 | 2,640 |
| 2019-05-03 | $3.00 | $3.00 | 4,250 |
| 2019-05-02 | $3.39 | $3.39 | 9,100 |
| 2019-05-01 | $3.38 | $3.38 | 2,970 |
| 2019-04-30 | $3.20 | $3.20 | 3,370 |
| 2019-04-29 | $3.25 | $3.25 | 3,100 |
| 2019-04-26 | $3.30 | $3.30 | 3,500 |
| 2019-04-25 | $2.95 | $2.95 | 9,700 |
| 2019-04-24 | $3.10 | $3.10 | 10,870 |
| 2019-04-23 | $3.30 | $3.30 | 5,300 |
| 2019-04-22 | $2.79 | $2.79 | 6,180 |
| 2019-04-18 | $2.79 | $2.79 | 5,410 |
| 2019-04-17 | $2.83 | $2.83 | 13,690 |
| 2019-04-16 | $2.97 | $2.97 | 12,010 |
| 2019-04-15 | $2.81 | $2.81 | 1,330 |
| 2019-04-12 | $2.70 | $2.70 | 11,260 |
| 2019-04-11 | $2.87 | $2.87 | 11,350 |
| 2019-04-10 | $2.38 | $2.38 | 18,100 |
| 2019-04-09 | $2.20 | $2.20 | 22,480 |
| 2019-04-08 | $1.90 | $1.90 | 3,450 |
| 2019-04-05 | $2.04 | $2.04 | 4,030 |
| 2019-04-04 | $2.34 | $2.34 | 24,250 |
| 2019-04-03 | $2.25 | $2.25 | 23,980 |
| 2019-04-02 | $1.55 | $1.55 | 90 |
| 2019-04-01 | $1.52 | $1.52 | 4,400 |
| 2019-03-29 | $1.48 | $1.48 | 790 |
| 2019-03-28 | $1.52 | $1.52 | 2,680 |
| 2019-03-27 | $1.51 | $1.51 | 1,010 |
| 2019-03-26 | $1.48 | $1.48 | 6,630 |
| 2019-03-25 | $1.54 | $1.54 | 1,210 |
| 2019-03-22 | $1.55 | $1.55 | 50 |
| 2019-03-21 | $1.70 | $1.70 | 90 |
| 2019-03-20 | $1.71 | $1.71 | 2,770 |
| 2019-03-19 | $1.75 | $1.75 | 5,930 |
| 2019-03-18 | $1.60 | $1.60 | 1,790 |
| 2019-03-15 | $1.53 | $1.53 | 3,540 |
| 2019-03-14 | $1.45 | $1.45 | 550 |
| 2019-03-13 | $1.35 | $1.35 | 3,280 |
| 2019-03-12 | $1.30 | $1.30 | 2,690 |
| 2019-03-11 | $1.30 | $1.30 | 3,730 |
| 2019-03-08 | $1.36 | $1.36 | 1,280 |
| 2019-03-07 | $1.43 | $1.43 | 70 |
| 2019-03-06 | $1.40 | $1.40 | 1,970 |
| 2019-03-05 | $1.48 | $1.48 | 2,310 |
| 2019-03-04 | $1.49 | $1.49 | 1,590 |
| 2019-03-01 | $1.48 | $1.48 | 2,860 |
| 2019-02-28 | $1.58 | $1.58 | 2,430 |
| 2019-02-27 | $1.62 | $1.62 | 930 |
| 2019-02-26 | $1.61 | $1.61 | 2,940 |
| 2019-02-25 | $1.62 | $1.62 | 4,180 |
| 2019-02-22 | $1.63 | $1.63 | 4,000 |
| 2019-02-21 | $1.60 | $1.60 | 840 |
| 2019-02-20 | $1.61 | $1.61 | 3,060 |
| 2019-02-19 | $1.69 | $1.69 | 4,070 |
| 2019-02-15 | $1.60 | $1.60 | 12,630 |
| 2019-02-14 | $1.64 | $1.64 | 8,530 |
| 2019-02-13 | $1.72 | $1.72 | 4,490 |
| 2019-02-12 | $1.72 | $1.72 | 1,760 |
| 2019-02-11 | $1.78 | $1.78 | 1,130 |
| 2019-02-08 | $1.58 | $1.58 | 340 |
| 2019-02-07 | $1.68 | $1.68 | 6,400 |
| 2019-02-06 | $1.72 | $1.72 | 21,580 |
| 2019-02-05 | $1.66 | $1.66 | 7,470 |
| 2019-02-04 | $1.87 | $1.87 | 2,720 |
| 2019-02-01 | $1.82 | $1.82 | 6,740 |
| 2019-01-31 | $1.77 | $1.77 | 5,530 |
| 2019-01-30 | $1.81 | $1.81 | 9,110 |
| 2019-01-29 | $1.85 | $1.85 | 3,680 |
| 2019-01-28 | $1.91 | $1.91 | 8,390 |
| 2019-01-25 | $1.80 | $1.80 | 510 |
| 2019-01-24 | $1.82 | $1.82 | 3,830 |
| 2019-01-23 | $1.82 | $1.82 | 4,670 |
| 2019-01-22 | $1.90 | $1.90 | 810 |
| 2019-01-18 | $2.00 | $2.00 | 1,050 |
| 2019-01-17 | $1.98 | $1.98 | 7,800 |
| 2019-01-16 | $1.79 | $1.79 | 2,770 |
| 2019-01-15 | $1.93 | $1.93 | 5,170 |
| 2019-01-14 | $1.98 | $1.98 | 7,570 |
| 2019-01-11 | $2.09 | $2.09 | 140 |
| 2019-01-10 | $1.97 | $1.97 | 120 |
| 2019-01-09 | $1.99 | $1.99 | 1,470 |
| 2019-01-08 | $1.85 | $1.85 | 7,960 |
| 2019-01-07 | $2.05 | $2.05 | 4,240 |
| 2019-01-04 | $2.10 | $2.10 | 2,810 |
| 2019-01-03 | $2.15 | $2.15 | 1,490 |
| 2019-01-02 | $2.00 | $2.00 | 2,340 |