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
- 1999-02-25 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 | $2.35 | $2.35 | 0 |
| 2019-12-30 | $2.35 | $2.35 | 100 |
| 2019-12-27 | $2.75 | $2.75 | 250 |
| 2019-12-26 | $3.50 | $3.50 | 5 |
| 2019-12-24 | $3.75 | $3.75 | 0 |
| 2019-12-23 | $3.75 | $3.75 | 140 |
| 2019-12-20 | $2.75 | $2.75 | 73 |
| 2019-12-19 | $3.95 | $3.95 | 222 |
| 2019-12-18 | $3.70 | $3.70 | 48 |
| 2019-12-17 | $2.05 | $2.05 | 61 |
| 2019-12-16 | $3.70 | $3.70 | 149 |
| 2019-12-13 | $2.88 | $2.88 | 0 |
| 2019-12-12 | $2.88 | $2.88 | 80 |
| 2019-12-11 | $2.00 | $2.00 | 0 |
| 2019-12-10 | $2.00 | $2.00 | 200 |
| 2019-12-09 | $4.00 | $4.00 | 20 |
| 2019-12-06 | $2.00 | $2.00 | 254 |
| 2019-12-05 | $4.00 | $4.00 | 20 |
| 2019-12-04 | $4.00 | $4.00 | 44 |
| 2019-12-03 | $2.50 | $2.50 | 0 |
| 2019-12-02 | $2.50 | $2.50 | 60 |
| 2019-11-29 | $2.50 | $2.50 | 0 |
| 2019-11-27 | $2.50 | $2.50 | 1,610 |
| 2019-11-26 | $1.80 | $1.80 | 0 |
| 2019-11-25 | $1.80 | $1.80 | 30 |
| 2019-11-22 | $1.80 | $1.80 | 10 |
| 2019-11-21 | $2.50 | $2.50 | 130 |
| 2019-11-20 | $1.80 | $1.80 | 0 |
| 2019-11-19 | $1.80 | $1.80 | 0 |
| 2019-11-18 | $1.80 | $1.80 | 260 |
| 2019-11-15 | $1.85 | $1.85 | 160 |
| 2019-11-14 | $1.55 | $1.55 | 1,341 |
| 2019-11-13 | $1.70 | $1.70 | 0 |
| 2019-11-12 | $1.70 | $1.70 | 50 |
| 2019-11-11 | $1.70 | $1.70 | 316 |
| 2019-11-08 | $1.50 | $1.50 | 1,568 |
| 2019-11-07 | $1.90 | $1.90 | 0 |
| 2019-11-06 | $1.90 | $1.90 | 160 |
| 2019-11-05 | $1.95 | $1.95 | 2,982 |
| 2019-11-04 | $2.75 | $2.75 | 0 |
| 2019-11-01 | $2.75 | $2.75 | 0 |
| 2019-10-31 | $2.75 | $2.75 | 0 |
| 2019-10-30 | $2.75 | $2.75 | 74 |
| 2019-10-29 | $3.00 | $3.00 | 160 |
| 2019-10-28 | $3.05 | $3.05 | 212 |
| 2019-10-25 | $3.00 | $3.00 | 137 |
| 2019-10-24 | $3.10 | $3.10 | 16 |
| 2019-10-23 | $3.10 | $3.10 | 200 |
| 2019-10-22 | $3.15 | $3.15 | 535 |
| 2019-10-21 | $3.90 | $3.90 | 576 |
| 2019-10-18 | $3.85 | $3.85 | 243 |
| 2019-10-17 | $4.65 | $4.65 | 771 |
| 2019-10-16 | $5.50 | $5.50 | 2,425 |
| 2019-10-15 | $5.25 | $5.25 | 1,950 |
| 2019-10-14 | $7.00 | $7.00 | 759 |
| 2019-10-11 | $5.75 | $5.75 | 661 |
| 2019-10-10 | $8.00 | $8.00 | 3,019 |
| 2019-10-09 | $8.02 | $8.02 | 2,023 |
| 2019-10-08 | $10.50 | $10.50 | 2,381 |
| 2019-10-07 | $11.50 | $11.50 | 17,965 |
| 2019-10-04 | $13.00 | $13.00 | 14,498 |
| 2019-10-03 | $6.10 | $6.10 | 4,005 |
| 2019-10-02 | $7.25 | $7.25 | 10,549 |
| 2019-10-01 | $1.80 | $1.80 | 1,000 |
| 2019-09-30 | $2.08 | $2.08 | 458 |
| 2019-09-27 | $2.75 | $2.75 | 203 |
| 2019-09-26 | $2.25 | $2.25 | 1,894 |
| 2019-09-25 | $1.50 | $1.50 | 2,561 |
| 2019-09-24 | $1.75 | $1.75 | 15,681 |
| 2019-09-23 | $5.00 | $5.00 | 25,591 |
| 2019-09-20 | $1.20 | $1.20 | 0 |
| 2019-09-19 | $1.20 | $1.20 | 169 |
| 2019-09-18 | $0.85 | $0.85 | 1 |
| 2019-09-17 | $1.20 | $1.20 | 89 |
| 2019-09-16 | $0.80 | $0.80 | 12 |
| 2019-09-13 | $1.20 | $1.20 | 0 |
| 2019-09-12 | $1.20 | $1.20 | 0 |
| 2019-09-11 | $1.20 | $1.20 | 0 |
| 2019-09-10 | $1.20 | $1.20 | 50 |
| 2019-09-09 | $1.20 | $1.20 | 0 |
| 2019-09-06 | $1.20 | $1.20 | 0 |
| 2019-09-05 | $1.20 | $1.20 | 0 |
| 2019-09-04 | $1.20 | $1.20 | 0 |
| 2019-09-03 | $1.20 | $1.20 | 0 |
| 2019-08-30 | $1.20 | $1.20 | 0 |
| 2019-08-29 | $1.20 | $1.20 | 0 |
| 2019-08-28 | $1.20 | $1.20 | 0 |
| 2019-08-27 | $1.20 | $1.20 | 0 |
| 2019-08-26 | $1.20 | $1.20 | 0 |
| 2019-08-23 | $1.20 | $1.20 | 0 |
| 2019-08-22 | $1.20 | $1.20 | 0 |
| 2019-08-21 | $1.20 | $1.20 | 0 |
| 2019-08-20 | $1.20 | $1.20 | 0 |
| 2019-08-19 | $1.20 | $1.20 | 70 |
| 2019-08-16 | $0.75 | $0.75 | 20 |
| 2019-08-15 | $0.75 | $0.75 | 0 |
| 2019-08-14 | $0.75 | $0.75 | 0 |
| 2019-08-13 | $0.75 | $0.75 | 0 |
| 2019-08-12 | $0.75 | $0.75 | 0 |
| 2019-08-09 | $0.75 | $0.75 | 0 |
| 2019-08-08 | $0.75 | $0.75 | 230 |
| 2019-08-07 | $0.75 | $0.75 | 90 |
| 2019-08-06 | $1.35 | $1.35 | 0 |
| 2019-08-05 | $1.35 | $1.35 | 40 |
| 2019-08-02 | $1.00 | $1.00 | 0 |
| 2019-08-01 | $1.00 | $1.00 | 21 |
| 2019-07-31 | $1.30 | $1.30 | 134 |
| 2019-07-30 | $1.40 | $1.40 | 100 |
| 2019-07-29 | $0.75 | $0.75 | 0 |
| 2019-07-26 | $0.75 | $0.75 | 0 |
| 2019-07-25 | $0.75 | $0.75 | 0 |
| 2019-07-24 | $0.75 | $0.75 | 0 |
| 2019-07-23 | $0.75 | $0.75 | 0 |
| 2019-07-22 | $0.75 | $0.75 | 0 |
| 2019-07-19 | $0.75 | $0.75 | 0 |
| 2019-07-18 | $0.75 | $0.75 | 0 |
| 2019-07-17 | $0.75 | $0.75 | 0 |
| 2019-07-16 | $0.75 | $0.75 | 31 |
| 2019-07-15 | $0.74 | $0.74 | 0 |
| 2019-07-12 | $0.74 | $0.74 | 0 |
| 2019-07-11 | $0.74 | $0.74 | 1 |
| 2019-07-10 | $0.70 | $0.70 | 0 |
| 2019-07-09 | $0.70 | $0.70 | 60 |
| 2019-07-08 | $1.00 | $1.00 | 0 |
| 2019-07-05 | $1.00 | $1.00 | 80 |
| 2019-07-03 | $1.04 | $1.04 | 0 |
| 2019-07-02 | $1.04 | $1.04 | 0 |
| 2019-07-01 | $1.04 | $1.04 | 0 |
| 2019-06-28 | $1.04 | $1.04 | 50 |
| 2019-06-27 | $1.43 | $1.43 | 0 |
| 2019-06-26 | $1.43 | $1.43 | 20 |
| 2019-06-25 | $1.03 | $1.03 | 0 |
| 2019-06-24 | $1.03 | $1.03 | 0 |
| 2019-06-21 | $1.03 | $1.03 | 0 |
| 2019-06-20 | $1.03 | $1.03 | 0 |
| 2019-06-19 | $1.03 | $1.03 | 0 |
| 2019-06-18 | $1.03 | $1.03 | 0 |
| 2019-06-17 | $1.03 | $1.03 | 0 |
| 2019-06-14 | $1.03 | $1.03 | 0 |
| 2019-06-13 | $1.03 | $1.03 | 0 |
| 2019-06-12 | $1.03 | $1.03 | 0 |
| 2019-06-11 | $1.03 | $1.03 | 0 |
| 2019-06-10 | $1.00 | $1.00 | 200 |
| 2019-06-07 | $1.00 | $1.00 | 0 |
| 2019-06-06 | $1.00 | $1.00 | 9 |
| 2019-06-05 | $1.50 | $1.50 | 36 |
| 2019-06-04 | $1.46 | $1.46 | 322 |
| 2019-06-03 | $1.00 | $1.00 | 0 |
| 2019-05-31 | $1.00 | $1.00 | 0 |
| 2019-05-30 | $1.00 | $1.00 | 0 |
| 2019-05-29 | $1.00 | $1.00 | 0 |
| 2019-05-28 | $1.00 | $1.00 | 0 |
| 2019-05-24 | $1.00 | $1.00 | 0 |
| 2019-05-23 | $1.00 | $1.00 | 0 |
| 2019-05-22 | $1.00 | $1.00 | 0 |
| 2019-05-21 | $1.00 | $1.00 | 0 |
| 2019-05-20 | $1.00 | $1.00 | 0 |
| 2019-05-17 | $1.00 | $1.00 | 14 |
| 2019-05-16 | $0.90 | $0.90 | 0 |
| 2019-05-15 | $0.90 | $0.90 | 0 |
| 2019-05-14 | $0.90 | $0.90 | 14 |
| 2019-05-13 | $1.18 | $1.18 | 0 |
| 2019-05-10 | $1.18 | $1.18 | 220 |
| 2019-05-09 | $1.25 | $1.25 | 20 |
| 2019-05-08 | $1.70 | $1.70 | 4 |
| 2019-05-07 | $1.25 | $1.25 | 0 |
| 2019-05-06 | $1.25 | $1.25 | 0 |
| 2019-05-03 | $1.25 | $1.25 | 40 |
| 2019-05-02 | $1.30 | $1.30 | 0 |
| 2019-05-01 | $1.30 | $1.30 | 0 |
| 2019-04-30 | $1.30 | $1.30 | 0 |
| 2019-04-29 | $1.30 | $1.30 | 0 |
| 2019-04-26 | $1.30 | $1.30 | 0 |
| 2019-04-25 | $1.30 | $1.30 | 798 |
| 2019-04-24 | $1.50 | $1.50 | 0 |
| 2019-04-23 | $1.50 | $1.50 | 84 |
| 2019-04-22 | $1.75 | $1.75 | 0 |
| 2019-04-18 | $1.75 | $1.75 | 0 |
| 2019-04-17 | $1.75 | $1.75 | 0 |
| 2019-04-16 | $1.75 | $1.75 | 0 |
| 2019-04-15 | $1.75 | $1.75 | 0 |
| 2019-04-12 | $1.75 | $1.75 | 0 |
| 2019-04-11 | $1.75 | $1.75 | 0 |
| 2019-04-10 | $1.75 | $1.75 | 0 |
| 2019-04-09 | $1.75 | $1.75 | 0 |
| 2019-04-08 | $1.75 | $1.75 | 0 |
| 2019-04-05 | $1.75 | $1.75 | 2 |
| 2019-04-04 | $1.15 | $1.15 | 0 |
| 2019-04-03 | $1.15 | $1.15 | 0 |
| 2019-04-02 | $1.15 | $1.15 | 0 |
| 2019-04-01 | $1.15 | $1.15 | 0 |
| 2019-03-29 | $1.15 | $1.15 | 0 |
| 2019-03-28 | $1.15 | $1.15 | 102 |
| 2019-03-27 | $1.75 | $1.75 | 0 |
| 2019-03-26 | $1.75 | $1.75 | 336 |
| 2019-03-25 | $1.80 | $1.80 | 40 |
| 2019-03-22 | $1.43 | $1.43 | 0 |
| 2019-03-21 | $1.43 | $1.43 | 0 |
| 2019-03-20 | $1.43 | $1.43 | 0 |
| 2019-03-19 | $1.43 | $1.43 | 0 |
| 2019-03-18 | $1.43 | $1.43 | 112 |
| 2019-03-15 | $1.50 | $1.50 | 20 |
| 2019-03-14 | $1.85 | $1.85 | 420 |
| 2019-03-13 | $1.85 | $1.85 | 459 |
| 2019-03-12 | $1.75 | $1.75 | 0 |
| 2019-03-11 | $1.75 | $1.75 | 190 |
| 2019-03-08 | $1.82 | $1.82 | 299 |
| 2019-03-07 | $1.45 | $1.45 | 0 |
| 2019-03-06 | $1.45 | $1.45 | 0 |
| 2019-03-05 | $1.45 | $1.45 | 0 |
| 2019-03-04 | $1.45 | $1.45 | 394 |
| 2019-03-01 | $0.65 | $0.65 | 40 |
| 2019-02-28 | $0.75 | $0.75 | 0 |
| 2019-02-27 | $0.75 | $0.75 | 0 |
| 2019-02-26 | $0.75 | $0.75 | 0 |
| 2019-02-25 | $0.75 | $0.75 | 0 |
| 2019-02-22 | $0.75 | $0.75 | 0 |
| 2019-02-21 | $0.75 | $0.75 | 0 |
| 2019-02-20 | $0.75 | $0.75 | 228 |
| 2019-02-19 | $0.85 | $0.85 | 0 |
| 2019-02-15 | $0.85 | $0.85 | 0 |
| 2019-02-14 | $0.85 | $0.85 | 0 |
| 2019-02-13 | $0.85 | $0.85 | 0 |
| 2019-02-12 | $0.85 | $0.85 | 0 |
| 2019-02-11 | $0.85 | $0.85 | 0 |
| 2019-02-08 | $0.85 | $0.85 | 0 |
| 2019-02-07 | $0.85 | $0.85 | 0 |
| 2019-02-06 | $0.85 | $0.85 | 0 |
| 2019-02-05 | $0.85 | $0.85 | 0 |
| 2019-02-04 | $0.85 | $0.85 | 40 |
| 2019-02-01 | $0.85 | $0.85 | 0 |
| 2019-01-31 | $0.85 | $0.85 | 37 |
| 2019-01-30 | $0.65 | $0.65 | 0 |
| 2019-01-29 | $0.65 | $0.65 | 0 |
| 2019-01-28 | $0.65 | $0.65 | 0 |
| 2019-01-25 | $0.65 | $0.65 | 0 |
| 2019-01-24 | $0.65 | $0.65 | 260 |
| 2019-01-23 | $0.67 | $0.67 | 0 |
| 2019-01-22 | $0.67 | $0.67 | 0 |
| 2019-01-18 | $0.67 | $0.67 | 10 |
| 2019-01-17 | $0.85 | $0.85 | 200 |
| 2019-01-16 | $0.55 | $0.55 | 0 |
| 2019-01-15 | $0.55 | $0.55 | 0 |
| 2019-01-14 | $0.55 | $0.55 | 0 |
| 2019-01-11 | $0.55 | $0.55 | 0 |
| 2019-01-10 | $0.55 | $0.55 | 1 |
| 2019-01-09 | $0.85 | $0.85 | 0 |
| 2019-01-08 | $0.85 | $0.85 | 0 |
| 2019-01-07 | $0.85 | $0.85 | 0 |
| 2019-01-04 | $0.85 | $0.85 | 0 |
| 2019-01-03 | $0.85 | $0.85 | 0 |
| 2019-01-02 | $0.85 | $0.85 | 0 |