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
- 2007-05-01 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 | $0.80 | $0.80 | 1,200 |
| 2019-12-30 | $0.95 | $0.95 | 1,020 |
| 2019-12-27 | $1.00 | $1.00 | 10,160 |
| 2019-12-26 | $1.00 | $1.00 | 680 |
| 2019-12-24 | $1.05 | $1.05 | 1,000 |
| 2019-12-23 | $0.95 | $0.95 | 4,000 |
| 2019-12-20 | $1.25 | $1.25 | 4,360 |
| 2019-12-19 | $1.35 | $1.35 | 4,000 |
| 2019-12-18 | $1.45 | $1.45 | 0 |
| 2019-12-17 | $1.45 | $1.45 | 7,280 |
| 2019-12-16 | $1.35 | $1.35 | 9,160 |
| 2019-12-13 | $1.00 | $1.00 | 13,880 |
| 2019-12-12 | $0.75 | $0.75 | 7,000 |
| 2019-12-11 | $0.75 | $0.75 | 0 |
| 2019-12-10 | $0.75 | $0.75 | 1,000 |
| 2019-12-09 | $0.80 | $0.80 | 1,700 |
| 2019-12-06 | $0.65 | $0.65 | 14,100 |
| 2019-12-05 | $0.80 | $0.80 | 8,600 |
| 2019-12-04 | $0.90 | $0.90 | 9,100 |
| 2019-12-03 | $1.00 | $1.00 | 0 |
| 2019-12-02 | $1.00 | $1.00 | 0 |
| 2019-11-29 | $1.00 | $1.00 | 1,380 |
| 2019-11-27 | $1.35 | $1.35 | 0 |
| 2019-11-26 | $1.35 | $1.35 | 560 |
| 2019-11-25 | $1.25 | $1.25 | 20 |
| 2019-11-22 | $0.75 | $0.75 | 3,000 |
| 2019-11-21 | $0.85 | $0.85 | 1,040 |
| 2019-11-20 | $1.40 | $1.40 | 0 |
| 2019-11-19 | $1.40 | $1.40 | 6,220 |
| 2019-11-18 | $0.90 | $0.90 | 5,880 |
| 2019-11-15 | $0.75 | $0.75 | 1,700 |
| 2019-11-14 | $0.65 | $0.65 | 0 |
| 2019-11-13 | $0.65 | $0.65 | 1,500 |
| 2019-11-12 | $0.65 | $0.65 | 14,940 |
| 2019-11-11 | $0.95 | $0.95 | 11,240 |
| 2019-11-08 | $0.75 | $0.75 | 18,140 |
| 2019-11-07 | $1.30 | $1.30 | 280 |
| 2019-11-06 | $1.25 | $1.25 | 5,220 |
| 2019-11-05 | $1.25 | $1.25 | 1,100 |
| 2019-11-04 | $1.00 | $1.00 | 10,540 |
| 2019-11-01 | $0.75 | $0.75 | 19,980 |
| 2019-10-31 | $1.10 | $1.10 | 42,880 |
| 2019-10-30 | $1.50 | $1.50 | 6,860 |
| 2019-10-29 | $1.00 | $1.00 | 5,880 |
| 2019-10-28 | $1.00 | $1.00 | 2,160 |
| 2019-10-25 | $1.25 | $1.25 | 12,960 |
| 2019-10-24 | $1.45 | $1.45 | 0 |
| 2019-10-23 | $1.45 | $1.45 | 280 |
| 2019-10-22 | $1.20 | $1.20 | 2,020 |
| 2019-10-21 | $1.20 | $1.20 | 1,000 |
| 2019-10-18 | $1.50 | $1.50 | 500 |
| 2019-10-17 | $1.75 | $1.75 | 2,040 |
| 2019-10-16 | $1.95 | $1.95 | 0 |
| 2019-10-15 | $1.95 | $1.95 | 0 |
| 2019-10-14 | $1.95 | $1.95 | 0 |
| 2019-10-11 | $1.95 | $1.95 | 0 |
| 2019-10-10 | $1.95 | $1.95 | 160 |
| 2019-10-09 | $1.50 | $1.50 | 0 |
| 2019-10-08 | $1.50 | $1.50 | 200 |
| 2019-10-07 | $1.50 | $1.50 | 840 |
| 2019-10-04 | $2.35 | $2.35 | 2,700 |
| 2019-10-03 | $2.40 | $2.40 | 1,060 |
| 2019-10-02 | $2.50 | $2.50 | 0 |
| 2019-10-01 | $2.50 | $2.50 | 1,300 |
| 2019-09-30 | $2.50 | $2.50 | 0 |
| 2019-09-27 | $2.50 | $2.50 | 0 |
| 2019-09-26 | $2.50 | $2.50 | 200 |
| 2019-09-25 | $2.50 | $2.50 | 320 |
| 2019-09-24 | $2.50 | $2.50 | 1,000 |
| 2019-09-23 | $2.50 | $2.50 | 0 |
| 2019-09-20 | $2.50 | $2.50 | 0 |
| 2019-09-19 | $2.50 | $2.50 | 0 |
| 2019-09-18 | $2.50 | $2.50 | 0 |
| 2019-09-17 | $2.50 | $2.50 | 80 |
| 2019-09-16 | $2.50 | $2.50 | 20 |
| 2019-09-13 | $2.50 | $2.50 | 0 |
| 2019-09-12 | $2.50 | $2.50 | 0 |
| 2019-09-11 | $2.50 | $2.50 | 0 |
| 2019-09-10 | $2.50 | $2.50 | 160 |
| 2019-09-09 | $2.40 | $2.40 | 0 |
| 2019-09-06 | $2.40 | $2.40 | 40 |
| 2019-09-05 | $2.50 | $2.50 | 720 |
| 2019-09-04 | $2.50 | $2.50 | 0 |
| 2019-09-03 | $2.50 | $2.50 | 0 |
| 2019-08-30 | $2.50 | $2.50 | 300 |
| 2019-08-29 | $2.10 | $2.10 | 0 |
| 2019-08-28 | $2.10 | $2.10 | 0 |
| 2019-08-27 | $2.10 | $2.10 | 300 |
| 2019-08-26 | $2.10 | $2.10 | 140 |
| 2019-08-23 | $2.00 | $2.00 | 0 |
| 2019-08-22 | $2.00 | $2.00 | 100 |
| 2019-08-21 | $2.00 | $2.00 | 40 |
| 2019-08-20 | $3.15 | $3.15 | 0 |
| 2019-08-19 | $3.15 | $3.15 | 0 |
| 2019-08-16 | $3.15 | $3.15 | 4,200 |
| 2019-08-15 | $1.65 | $1.65 | 940 |
| 2019-08-14 | $1.65 | $1.65 | 940 |
| 2019-08-13 | $1.65 | $1.65 | 940 |
| 2019-08-12 | $1.65 | $1.65 | 940 |
| 2019-08-09 | $2.00 | $2.00 | 20 |
| 2019-08-08 | $2.00 | $2.00 | 300 |
| 2019-08-07 | $1.95 | $1.95 | 5,040 |
| 2019-08-06 | $1.95 | $1.95 | 60 |
| 2019-08-05 | $1.50 | $1.50 | 3,000 |
| 2019-08-02 | $1.50 | $1.50 | 3,000 |
| 2019-08-01 | $1.50 | $1.50 | 3,380 |
| 2019-07-31 | $1.50 | $1.50 | 5,960 |
| 2019-07-30 | $1.20 | $1.20 | 1,600 |
| 2019-07-29 | $1.20 | $1.20 | 8,080 |
| 2019-07-26 | $1.20 | $1.20 | 0 |
| 2019-07-25 | $1.20 | $1.20 | 8,080 |
| 2019-07-24 | $1.50 | $1.50 | 900 |
| 2019-07-23 | $1.50 | $1.50 | 14,000 |
| 2019-07-22 | $1.75 | $1.75 | 9,140 |
| 2019-07-19 | $1.80 | $1.80 | 6,080 |
| 2019-07-18 | $1.90 | $1.90 | 2,720 |
| 2019-07-17 | $1.90 | $1.90 | 800 |
| 2019-07-16 | $1.90 | $1.90 | 2,600 |
| 2019-07-15 | $1.65 | $1.65 | 4,620 |
| 2019-07-12 | $1.75 | $1.75 | 15,400 |
| 2019-07-11 | $2.15 | $2.15 | 17,440 |
| 2019-07-10 | $3.70 | $3.70 | 620 |
| 2019-07-09 | $4.40 | $4.40 | 20 |
| 2019-07-08 | $4.40 | $4.40 | 40 |
| 2019-07-05 | $4.45 | $4.45 | 1,060 |
| 2019-07-03 | $4.50 | $4.50 | 4,620 |
| 2019-07-02 | $4.95 | $4.95 | 1,500 |
| 2019-07-01 | $5.00 | $5.00 | 680 |
| 2019-06-28 | $5.10 | $5.10 | 20 |
| 2019-06-27 | $5.10 | $5.10 | 5,960 |
| 2019-06-26 | $3.65 | $3.65 | 2,120 |
| 2019-06-25 | $4.15 | $4.15 | 1,800 |
| 2019-06-24 | $4.50 | $4.50 | 26,960 |
| 2019-06-21 | $4.15 | $4.15 | 1,400 |
| 2019-06-20 | $4.90 | $4.90 | 0 |
| 2019-06-19 | $4.90 | $4.90 | 4,440 |
| 2019-06-18 | $4.50 | $4.50 | 2,640 |
| 2019-06-17 | $5.10 | $5.10 | 1,220 |
| 2019-06-14 | $4.95 | $4.95 | 2,860 |
| 2019-06-13 | $4.75 | $4.75 | 740 |
| 2019-06-12 | $5.00 | $5.00 | 3,040 |
| 2019-06-11 | $5.05 | $5.05 | 2,640 |
| 2019-06-10 | $5.25 | $5.25 | 7,040 |
| 2019-06-07 | $5.25 | $5.25 | 14,760 |
| 2019-06-06 | $5.45 | $5.45 | 11,280 |
| 2019-06-05 | $5.55 | $5.55 | 8,900 |
| 2019-06-04 | $5.55 | $5.55 | 8,680 |
| 2019-06-03 | $4.95 | $4.95 | 8,420 |
| 2019-05-31 | $5.25 | $5.25 | 1,620 |
| 2019-05-30 | $5.25 | $5.25 | 1,200 |
| 2019-05-29 | $5.25 | $5.25 | 3,560 |
| 2019-05-28 | $5.45 | $5.45 | 1,840 |
| 2019-05-24 | $5.25 | $5.25 | 8,480 |
| 2019-05-23 | $4.75 | $4.75 | 5,860 |
| 2019-05-22 | $5.75 | $5.75 | 6,000 |
| 2019-05-21 | $6.05 | $6.05 | 9,060 |
| 2019-05-20 | $6.65 | $6.65 | 5,220 |
| 2019-05-17 | $6.75 | $6.75 | 12,860 |
| 2019-05-16 | $8.15 | $8.15 | 6,420 |
| 2019-05-15 | $8.50 | $8.50 | 2,360 |
| 2019-05-14 | $8.75 | $8.75 | 8,680 |
| 2019-05-13 | $9.15 | $9.15 | 9,440 |
| 2019-05-10 | $9.00 | $9.00 | 38,020 |
| 2019-05-09 | $6.70 | $6.70 | 5,780 |
| 2019-05-08 | $6.65 | $6.65 | 17,240 |
| 2019-05-07 | $6.70 | $6.70 | 15,760 |
| 2019-05-06 | $6.75 | $6.75 | 2,580 |
| 2019-05-03 | $5.25 | $5.25 | 980 |
| 2019-05-02 | $5.75 | $5.75 | 4,900 |
| 2019-05-01 | $6.30 | $6.30 | 6,120 |
| 2019-04-30 | $6.75 | $6.75 | 6,520 |
| 2019-04-29 | $7.00 | $7.00 | 4,020 |
| 2019-04-26 | $5.40 | $5.40 | 1,300 |
| 2019-04-25 | $5.45 | $5.45 | 2,080 |
| 2019-04-24 | $5.50 | $5.50 | 900 |
| 2019-04-23 | $5.50 | $5.50 | 2,880 |
| 2019-04-22 | $5.45 | $5.45 | 2,600 |
| 2019-04-18 | $5.45 | $5.45 | 480 |
| 2019-04-17 | $5.75 | $5.75 | 260 |
| 2019-04-16 | $5.75 | $5.75 | 1,100 |
| 2019-04-15 | $5.95 | $5.95 | 9,360 |
| 2019-04-12 | $6.60 | $6.60 | 1,600 |
| 2019-04-11 | $7.00 | $7.00 | 3,900 |
| 2019-04-10 | $7.10 | $7.10 | 1,980 |
| 2019-04-09 | $7.20 | $7.20 | 2,460 |
| 2019-04-08 | $6.75 | $6.75 | 5,640 |
| 2019-04-05 | $7.20 | $7.20 | 2,100 |
| 2019-04-04 | $6.75 | $6.75 | 1,980 |
| 2019-04-03 | $7.30 | $7.30 | 960 |
| 2019-04-02 | $7.20 | $7.20 | 3,260 |
| 2019-04-01 | $7.95 | $7.95 | 3,740 |
| 2019-03-29 | $8.85 | $8.85 | 2,480 |
| 2019-03-28 | $8.95 | $8.95 | 3,440 |
| 2019-03-27 | $8.15 | $8.15 | 9,740 |
| 2019-03-26 | $9.90 | $9.90 | 4,820 |
| 2019-03-25 | $10.00 | $10.00 | 13,780 |
| 2019-03-22 | $9.75 | $9.75 | 7,940 |
| 2019-03-21 | $9.35 | $9.35 | 4,660 |
| 2019-03-20 | $8.50 | $8.50 | 6,540 |
| 2019-03-19 | $8.15 | $8.15 | 6,740 |
| 2019-03-18 | $8.25 | $8.25 | 940 |
| 2019-03-15 | $8.65 | $8.65 | 6,380 |
| 2019-03-14 | $8.50 | $8.50 | 7,880 |
| 2019-03-13 | $7.95 | $7.95 | 5,760 |
| 2019-03-12 | $8.80 | $8.80 | 8,280 |
| 2019-03-11 | $8.45 | $8.45 | 11,400 |
| 2019-03-08 | $8.25 | $8.25 | 10,360 |
| 2019-03-07 | $7.50 | $7.50 | 6,040 |
| 2019-03-06 | $6.90 | $6.90 | 9,600 |
| 2019-03-05 | $6.90 | $6.90 | 4,980 |
| 2019-03-04 | $6.55 | $6.55 | 9,900 |
| 2019-03-01 | $5.90 | $5.90 | 10,740 |
| 2019-02-28 | $5.90 | $5.90 | 7,540 |
| 2019-02-27 | $5.50 | $5.50 | 1,200 |
| 2019-02-26 | $5.40 | $5.40 | 5,180 |
| 2019-02-25 | $5.25 | $5.25 | 1,880 |
| 2019-02-22 | $4.85 | $4.85 | 20 |
| 2019-02-21 | $4.85 | $4.85 | 360 |
| 2019-02-20 | $4.85 | $4.85 | 6,060 |
| 2019-02-19 | $5.30 | $5.30 | 380 |
| 2019-02-15 | $5.20 | $5.20 | 5,960 |
| 2019-02-14 | $5.30 | $5.30 | 4,020 |
| 2019-02-13 | $5.50 | $5.50 | 3,100 |
| 2019-02-12 | $5.55 | $5.55 | 2,960 |
| 2019-02-11 | $5.30 | $5.30 | 3,580 |
| 2019-02-08 | $5.25 | $5.25 | 3,300 |
| 2019-02-07 | $5.25 | $5.25 | 220 |
| 2019-02-06 | $5.25 | $5.25 | 0 |
| 2019-02-05 | $5.25 | $5.25 | 1,160 |
| 2019-02-04 | $5.25 | $5.25 | 240 |
| 2019-02-01 | $5.35 | $5.35 | 580 |
| 2019-01-31 | $5.35 | $5.35 | 3,600 |
| 2019-01-30 | $5.60 | $5.60 | 1,300 |
| 2019-01-29 | $5.50 | $5.50 | 220 |
| 2019-01-28 | $5.50 | $5.50 | 4,420 |
| 2019-01-25 | $5.60 | $5.60 | 15,020 |
| 2019-01-24 | $4.50 | $4.50 | 2,700 |
| 2019-01-23 | $4.40 | $4.40 | 0 |
| 2019-01-22 | $4.40 | $4.40 | 0 |
| 2019-01-18 | $4.40 | $4.40 | 2,040 |
| 2019-01-17 | $4.40 | $4.40 | 6,340 |
| 2019-01-16 | $5.00 | $5.00 | 140 |
| 2019-01-15 | $5.00 | $5.00 | 700 |
| 2019-01-14 | $5.00 | $5.00 | 220 |
| 2019-01-11 | $5.00 | $5.00 | 300 |
| 2019-01-10 | $5.00 | $5.00 | 0 |
| 2019-01-09 | $5.00 | $5.00 | 360 |
| 2019-01-08 | $5.10 | $5.10 | 680 |
| 2019-01-07 | $5.15 | $5.15 | 240 |
| 2019-01-04 | $5.10 | $5.10 | 420 |
| 2019-01-03 | $5.45 | $5.45 | 0 |
| 2019-01-02 | $5.45 | $5.45 | 160 |