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
- 2010-01-05 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 | $0.28 | $0.28 | 0 |
| 2019-12-30 | $0.28 | $0.28 | 11,880 |
| 2019-12-27 | $0.28 | $0.28 | 0 |
| 2019-12-26 | $0.28 | $0.28 | 19,668 |
| 2019-12-24 | $0.24 | $0.24 | 5,330 |
| 2019-12-23 | $0.28 | $0.28 | 1,000 |
| 2019-12-20 | $0.28 | $0.28 | 55,343 |
| 2019-12-19 | $0.30 | $0.30 | 41,133 |
| 2019-12-18 | $0.38 | $0.38 | 4,000 |
| 2019-12-17 | $0.40 | $0.40 | 0 |
| 2019-12-16 | $0.40 | $0.40 | 6,004 |
| 2019-12-13 | $0.50 | $0.50 | 0 |
| 2019-12-12 | $0.50 | $0.50 | 1,500 |
| 2019-12-11 | $0.50 | $0.50 | 4,000 |
| 2019-12-10 | $0.42 | $0.42 | 8,700 |
| 2019-12-09 | $0.43 | $0.43 | 0 |
| 2019-12-06 | $0.43 | $0.43 | 2,645 |
| 2019-12-05 | $0.42 | $0.42 | 15,500 |
| 2019-12-04 | $0.51 | $0.51 | 206 |
| 2019-12-03 | $0.53 | $0.53 | 0 |
| 2019-12-02 | $0.53 | $0.53 | 4,100 |
| 2019-11-29 | $0.57 | $0.57 | 800 |
| 2019-11-27 | $0.58 | $0.58 | 4,100 |
| 2019-11-26 | $0.45 | $0.45 | 0 |
| 2019-11-25 | $0.45 | $0.45 | 2,540 |
| 2019-11-22 | $0.58 | $0.58 | 7,305 |
| 2019-11-21 | $0.60 | $0.60 | 0 |
| 2019-11-20 | $0.60 | $0.60 | 4,100 |
| 2019-11-19 | $0.58 | $0.58 | 15,564 |
| 2019-11-18 | $0.60 | $0.60 | 4,200 |
| 2019-11-15 | $0.60 | $0.60 | 7,679 |
| 2019-11-14 | $0.56 | $0.56 | 29,300 |
| 2019-11-13 | $0.60 | $0.60 | 5,055 |
| 2019-11-12 | $0.56 | $0.56 | 34,986 |
| 2019-11-11 | $0.55 | $0.55 | 4,496 |
| 2019-11-08 | $0.65 | $0.65 | 7,000 |
| 2019-11-07 | $0.59 | $0.59 | 0 |
| 2019-11-06 | $0.59 | $0.59 | 4,235 |
| 2019-11-05 | $0.51 | $0.51 | 0 |
| 2019-11-04 | $0.51 | $0.51 | 2,204 |
| 2019-11-01 | $0.55 | $0.55 | 3,400 |
| 2019-10-31 | $0.60 | $0.60 | 1,794 |
| 2019-10-30 | $0.66 | $0.66 | 3,002 |
| 2019-10-29 | $0.62 | $0.62 | 7,425 |
| 2019-10-28 | $0.65 | $0.65 | 6,679 |
| 2019-10-25 | $0.62 | $0.62 | 7,200 |
| 2019-10-24 | $0.62 | $0.62 | 30,030 |
| 2019-10-23 | $0.53 | $0.53 | 7,410 |
| 2019-10-22 | $0.55 | $0.55 | 2,500 |
| 2019-10-21 | $0.55 | $0.55 | 5,299 |
| 2019-10-18 | $0.57 | $0.57 | 2,720 |
| 2019-10-17 | $0.60 | $0.60 | 0 |
| 2019-10-16 | $0.60 | $0.60 | 1,000 |
| 2019-10-15 | $0.67 | $0.67 | 1,900 |
| 2019-10-14 | $0.67 | $0.67 | 2,690 |
| 2019-10-11 | $0.72 | $0.72 | 15,698 |
| 2019-10-10 | $0.77 | $0.77 | 3,100 |
| 2019-10-09 | $0.82 | $0.82 | 550 |
| 2019-10-08 | $0.69 | $0.69 | 3,250 |
| 2019-10-07 | $0.69 | $0.69 | 300 |
| 2019-10-04 | $0.60 | $0.60 | 0 |
| 2019-10-03 | $0.60 | $0.60 | 1,000 |
| 2019-10-02 | $0.60 | $0.60 | 8,800 |
| 2019-10-01 | $0.67 | $0.67 | 2,450 |
| 2019-09-30 | $0.70 | $0.70 | 2,700 |
| 2019-09-27 | $0.67 | $0.67 | 4,450 |
| 2019-09-26 | $0.74 | $0.74 | 2,000 |
| 2019-09-25 | $0.66 | $0.66 | 1,150 |
| 2019-09-24 | $0.84 | $0.84 | 1,000 |
| 2019-09-23 | $0.85 | $0.85 | 6,350 |
| 2019-09-20 | $0.90 | $0.90 | 1,000 |
| 2019-09-19 | $0.99 | $0.99 | 550 |
| 2019-09-18 | $0.90 | $0.90 | 3,250 |
| 2019-09-17 | $0.85 | $0.85 | 3,700 |
| 2019-09-16 | $1.01 | $1.01 | 5,466 |
| 2019-09-13 | $0.90 | $0.90 | 6,260 |
| 2019-09-12 | $0.85 | $0.85 | 6,050 |
| 2019-09-11 | $0.85 | $0.85 | 4,004 |
| 2019-09-10 | $0.84 | $0.84 | 2,000 |
| 2019-09-09 | $0.80 | $0.80 | 13,100 |
| 2019-09-06 | $0.81 | $0.81 | 4,600 |
| 2019-09-05 | $0.90 | $0.90 | 1,000 |
| 2019-09-04 | $0.96 | $0.96 | 2,600 |
| 2019-09-03 | $0.95 | $0.95 | 1,200 |
| 2019-08-30 | $0.95 | $0.95 | 0 |
| 2019-08-29 | $0.95 | $0.95 | 1,800 |
| 2019-08-28 | $1.00 | $1.00 | 0 |
| 2019-08-27 | $1.00 | $1.00 | 1,850 |
| 2019-08-26 | $0.80 | $0.80 | 3,500 |
| 2019-08-23 | $0.85 | $0.85 | 100 |
| 2019-08-22 | $0.85 | $0.85 | 0 |
| 2019-08-21 | $0.85 | $0.85 | 3,800 |
| 2019-08-20 | $0.80 | $0.80 | 0 |
| 2019-08-19 | $0.80 | $0.80 | 1,860 |
| 2019-08-16 | $0.85 | $0.85 | 4,586 |
| 2019-08-15 | $0.72 | $0.72 | 1,988 |
| 2019-08-14 | $0.80 | $0.80 | 0 |
| 2019-08-13 | $0.80 | $0.80 | 9,035 |
| 2019-08-12 | $0.80 | $0.80 | 1,740 |
| 2019-08-09 | $0.80 | $0.80 | 800 |
| 2019-08-08 | $0.87 | $0.87 | 2,500 |
| 2019-08-07 | $0.85 | $0.85 | 1,325 |
| 2019-08-06 | $0.85 | $0.85 | 2,115 |
| 2019-08-05 | $0.76 | $0.76 | 21,900 |
| 2019-08-02 | $0.90 | $0.90 | 1,110 |
| 2019-08-01 | $1.00 | $1.00 | 9,555 |
| 2019-07-31 | $1.30 | $1.30 | 2,906 |
| 2019-07-30 | $1.01 | $1.01 | 3,126 |
| 2019-07-29 | $1.00 | $1.00 | 1,150 |
| 2019-07-26 | $1.02 | $1.02 | 430 |
| 2019-07-25 | $1.00 | $1.00 | 2,762 |
| 2019-07-24 | $1.00 | $1.00 | 10,910 |
| 2019-07-23 | $1.00 | $1.00 | 1,100 |
| 2019-07-22 | $1.30 | $1.30 | 17,737 |
| 2019-07-19 | $1.10 | $1.10 | 759 |
| 2019-07-18 | $1.20 | $1.20 | 1,113 |
| 2019-07-17 | $1.15 | $1.15 | 1,735 |
| 2019-07-16 | $1.00 | $1.00 | 6,751 |
| 2019-07-15 | $0.75 | $0.75 | 5,521 |
| 2019-07-12 | $0.65 | $0.65 | 0 |
| 2019-07-11 | $0.65 | $0.65 | 1,691 |
| 2019-07-10 | $0.65 | $0.65 | 3,875 |
| 2019-07-09 | $0.75 | $0.75 | 2,000 |
| 2019-07-08 | $0.75 | $0.75 | 2,855 |
| 2019-07-05 | $0.99 | $0.99 | 0 |
| 2019-07-03 | $0.99 | $0.99 | 0 |
| 2019-07-02 | $0.99 | $0.99 | 0 |
| 2019-07-01 | $0.99 | $0.99 | 250 |
| 2019-06-28 | $0.85 | $0.85 | 6,038 |
| 2019-06-27 | $1.05 | $1.05 | 3,715 |
| 2019-06-26 | $1.05 | $1.05 | 0 |
| 2019-06-25 | $1.05 | $1.05 | 496 |
| 2019-06-24 | $1.01 | $1.01 | 171 |
| 2019-06-21 | $1.00 | $1.00 | 770 |
| 2019-06-20 | $1.00 | $1.00 | 2,130 |
| 2019-06-19 | $1.00 | $1.00 | 1,589 |
| 2019-06-18 | $1.05 | $1.05 | 850 |
| 2019-06-17 | $1.05 | $1.05 | 3,184 |
| 2019-06-14 | $1.10 | $1.10 | 2,543 |
| 2019-06-13 | $1.10 | $1.10 | 3,540 |
| 2019-06-12 | $1.10 | $1.10 | 1,600 |
| 2019-06-11 | $1.39 | $1.39 | 3,450 |
| 2019-06-10 | $1.45 | $1.45 | 3,250 |
| 2019-06-07 | $1.10 | $1.10 | 0 |
| 2019-06-06 | $1.10 | $1.10 | 0 |
| 2019-06-05 | $1.10 | $1.10 | 1,600 |
| 2019-06-04 | $1.65 | $1.65 | 1,200 |
| 2019-06-03 | $1.75 | $1.75 | 2,957 |
| 2019-05-31 | $1.26 | $1.26 | 1,310 |
| 2019-05-30 | $1.29 | $1.29 | 257 |
| 2019-05-29 | $1.34 | $1.34 | 462 |
| 2019-05-28 | $1.27 | $1.27 | 1,625 |
| 2019-05-24 | $1.30 | $1.30 | 355 |
| 2019-05-23 | $1.12 | $1.12 | 0 |
| 2019-05-22 | $1.12 | $1.12 | 4,251 |
| 2019-05-21 | $1.35 | $1.35 | 9,843 |
| 2019-05-20 | $1.00 | $1.00 | 1,155 |
| 2019-05-17 | $1.49 | $1.49 | 0 |
| 2019-05-16 | $1.49 | $1.49 | 0 |
| 2019-05-15 | $1.49 | $1.49 | 6,805 |
| 2019-05-14 | $1.00 | $1.00 | 0 |
| 2019-05-13 | $1.00 | $1.00 | 0 |
| 2019-05-10 | $1.00 | $1.00 | 0 |
| 2019-05-09 | $1.00 | $1.00 | 280 |
| 2019-05-08 | $1.00 | $1.00 | 1,040 |
| 2019-05-07 | $1.04 | $1.04 | 1,715 |
| 2019-05-06 | $1.00 | $1.00 | 0 |
| 2019-05-03 | $1.00 | $1.00 | 1,811 |
| 2019-05-02 | $1.00 | $1.00 | 5,900 |
| 2019-05-01 | $1.10 | $1.10 | 1,600 |
| 2019-04-30 | $1.00 | $1.00 | 243 |
| 2019-04-29 | $0.98 | $0.98 | 5,425 |
| 2019-04-26 | $1.00 | $1.00 | 10,002 |
| 2019-04-25 | $1.18 | $1.18 | 11,338 |
| 2019-04-24 | $1.10 | $1.10 | 17,078 |
| 2019-04-23 | $0.95 | $0.95 | 5,779 |
| 2019-04-22 | $0.59 | $0.59 | 3,565 |
| 2019-04-18 | $0.51 | $0.51 | 1,840 |
| 2019-04-17 | $0.42 | $0.42 | 2,832 |
| 2019-04-16 | $0.50 | $0.50 | 0 |
| 2019-04-15 | $0.50 | $0.50 | 0 |
| 2019-04-12 | $0.50 | $0.50 | 690 |
| 2019-04-11 | $0.42 | $0.42 | 21,949 |
| 2019-04-10 | $0.37 | $0.37 | 3,080 |
| 2019-04-09 | $0.35 | $0.35 | 169 |
| 2019-04-08 | $0.35 | $0.35 | 2,500 |
| 2019-04-05 | $0.35 | $0.35 | 0 |
| 2019-04-04 | $0.35 | $0.35 | 1,214 |
| 2019-04-03 | $0.33 | $0.33 | 0 |
| 2019-04-02 | $0.33 | $0.33 | 2,535 |
| 2019-04-01 | $0.31 | $0.31 | 2,775 |
| 2019-03-29 | $0.35 | $0.35 | 4,065 |
| 2019-03-28 | $0.35 | $0.35 | 0 |
| 2019-03-27 | $0.35 | $0.35 | 1,650 |
| 2019-03-26 | $0.33 | $0.33 | 1,461 |
| 2019-03-25 | $0.31 | $0.31 | 0 |
| 2019-03-22 | $0.31 | $0.31 | 6,866 |
| 2019-03-21 | $0.37 | $0.37 | 5,499 |
| 2019-03-20 | $0.36 | $0.36 | 9,390 |
| 2019-03-19 | $0.32 | $0.32 | 286 |
| 2019-03-18 | $0.32 | $0.32 | 4,434 |
| 2019-03-15 | $0.42 | $0.42 | 120 |
| 2019-03-14 | $0.27 | $0.27 | 0 |
| 2019-03-13 | $0.27 | $0.27 | 0 |
| 2019-03-12 | $0.27 | $0.27 | 0 |
| 2019-03-11 | $0.27 | $0.27 | 0 |
| 2019-03-08 | $0.27 | $0.27 | 0 |
| 2019-03-07 | $0.27 | $0.27 | 0 |
| 2019-03-06 | $0.27 | $0.27 | 0 |
| 2019-03-05 | $0.27 | $0.27 | 0 |
| 2019-03-04 | $0.27 | $0.27 | 0 |
| 2019-03-01 | $0.27 | $0.27 | 0 |
| 2019-02-28 | $0.27 | $0.27 | 0 |
| 2019-02-27 | $0.27 | $0.27 | 0 |
| 2019-02-26 | $0.27 | $0.27 | 0 |
| 2019-02-25 | $0.27 | $0.27 | 0 |
| 2019-02-22 | $0.27 | $0.27 | 0 |
| 2019-02-21 | $0.27 | $0.27 | 0 |
| 2019-02-20 | $0.27 | $0.27 | 0 |
| 2019-02-19 | $0.27 | $0.27 | 3,550 |
| 2019-02-15 | $0.43 | $0.43 | 148 |
| 2019-02-14 | $0.48 | $0.48 | 100 |
| 2019-02-13 | $0.26 | $0.26 | 0 |
| 2019-02-12 | $0.26 | $0.26 | 300 |
| 2019-02-11 | $0.26 | $0.26 | 0 |
| 2019-02-08 | $0.26 | $0.26 | 447 |
| 2019-02-07 | $0.50 | $0.50 | 100 |
| 2019-02-06 | $0.39 | $0.39 | 333 |
| 2019-02-05 | $0.51 | $0.51 | 0 |
| 2019-02-04 | $0.51 | $0.51 | 2,000 |
| 2019-02-01 | $0.51 | $0.51 | 237 |
| 2019-01-31 | $0.52 | $0.52 | 0 |
| 2019-01-30 | $0.52 | $0.52 | 0 |
| 2019-01-29 | $0.52 | $0.52 | 100 |
| 2019-01-28 | $0.47 | $0.47 | 3,233 |
| 2019-01-25 | $0.20 | $0.20 | 0 |
| 2019-01-24 | $0.20 | $0.20 | 0 |
| 2019-01-23 | $0.20 | $0.20 | 0 |
| 2019-01-22 | $0.20 | $0.20 | 116 |
| 2019-01-18 | $0.31 | $0.31 | 12,900 |
| 2019-01-17 | $0.30 | $0.30 | 0 |
| 2019-01-16 | $0.30 | $0.30 | 0 |
| 2019-01-15 | $0.30 | $0.30 | 2,253 |
| 2019-01-14 | $0.55 | $0.55 | 5,738 |
| 2019-01-11 | $0.50 | $0.50 | 0 |
| 2019-01-10 | $0.50 | $0.50 | 0 |
| 2019-01-09 | $0.50 | $0.50 | 0 |
| 2019-01-08 | $0.50 | $0.50 | 0 |
| 2019-01-07 | $0.50 | $0.50 | 5,126 |
| 2019-01-04 | $0.50 | $0.50 | 2,461 |
| 2019-01-03 | $0.51 | $0.51 | 0 |
| 2019-01-02 | $0.51 | $0.51 | 0 |