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
- 2008-02-04 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 | $0.45 | $0.45 | 831 |
| 2019-12-30 | $0.41 | $0.41 | 3,168 |
| 2019-12-27 | $0.38 | $0.38 | 2,811 |
| 2019-12-26 | $0.50 | $0.50 | 181 |
| 2019-12-24 | $0.50 | $0.50 | 165 |
| 2019-12-23 | $0.50 | $0.50 | 538 |
| 2019-12-20 | $0.45 | $0.45 | 249 |
| 2019-12-19 | $0.45 | $0.45 | 133 |
| 2019-12-18 | $0.56 | $0.56 | 899 |
| 2019-12-17 | $0.48 | $0.48 | 713 |
| 2019-12-16 | $0.56 | $0.56 | 192 |
| 2019-12-13 | $0.45 | $0.45 | 45 |
| 2019-12-12 | $0.45 | $0.45 | 1,575 |
| 2019-12-11 | $0.45 | $0.45 | 97 |
| 2019-12-10 | $0.41 | $0.41 | 1,344 |
| 2019-12-09 | $0.41 | $0.41 | 233 |
| 2019-12-06 | $0.41 | $0.41 | 400 |
| 2019-12-05 | $0.49 | $0.49 | 102 |
| 2019-12-04 | $0.45 | $0.45 | 453 |
| 2019-12-03 | $0.45 | $0.45 | 882 |
| 2019-12-02 | $0.68 | $0.68 | 666 |
| 2019-11-29 | $0.68 | $0.68 | 37 |
| 2019-11-27 | $0.68 | $0.68 | 511 |
| 2019-11-26 | $0.68 | $0.68 | 66 |
| 2019-11-25 | $0.45 | $0.45 | 400 |
| 2019-11-22 | $0.68 | $0.68 | 466 |
| 2019-11-21 | $0.41 | $0.41 | 561 |
| 2019-11-20 | $0.77 | $0.77 | 280 |
| 2019-11-19 | $0.41 | $0.41 | 28 |
| 2019-11-18 | $0.41 | $0.41 | 328 |
| 2019-11-15 | $0.68 | $0.68 | 802 |
| 2019-11-14 | $0.41 | $0.41 | 144 |
| 2019-11-13 | $0.68 | $0.68 | 115 |
| 2019-11-12 | $0.54 | $0.54 | 1,826 |
| 2019-11-11 | $0.41 | $0.41 | 588 |
| 2019-11-08 | $0.59 | $0.59 | 6,618 |
| 2019-11-07 | $0.45 | $0.45 | 208 |
| 2019-11-06 | $0.59 | $0.59 | 0 |
| 2019-11-05 | $0.59 | $0.59 | 461 |
| 2019-11-04 | $0.37 | $0.37 | 193 |
| 2019-11-01 | $0.37 | $0.37 | 71 |
| 2019-10-31 | $0.41 | $0.41 | 155 |
| 2019-10-30 | $0.68 | $0.68 | 1,170 |
| 2019-10-29 | $0.38 | $0.38 | 463 |
| 2019-10-28 | $0.37 | $0.37 | 3,822 |
| 2019-10-25 | $0.54 | $0.54 | 1,837 |
| 2019-10-24 | $0.59 | $0.59 | 673 |
| 2019-10-23 | $0.63 | $0.63 | 534 |
| 2019-10-22 | $0.45 | $0.45 | 1,488 |
| 2019-10-21 | $0.63 | $0.63 | 872 |
| 2019-10-18 | $0.54 | $0.54 | 390 |
| 2019-10-17 | $0.45 | $0.45 | 1,593 |
| 2019-10-16 | $0.63 | $0.63 | 1,882 |
| 2019-10-15 | $0.63 | $0.63 | 26 |
| 2019-10-14 | $0.72 | $0.72 | 0 |
| 2019-10-11 | $0.72 | $0.72 | 3,411 |
| 2019-10-10 | $0.59 | $0.59 | 375 |
| 2019-10-09 | $0.59 | $0.59 | 237 |
| 2019-10-08 | $0.59 | $0.59 | 44 |
| 2019-10-07 | $0.59 | $0.59 | 902 |
| 2019-10-04 | $0.76 | $0.76 | 125 |
| 2019-10-03 | $0.67 | $0.67 | 2,234 |
| 2019-10-02 | $0.59 | $0.59 | 356 |
| 2019-10-01 | $0.50 | $0.50 | 195 |
| 2019-09-30 | $0.50 | $0.50 | 216 |
| 2019-09-27 | $0.50 | $0.50 | 666 |
| 2019-09-26 | $0.71 | $0.71 | 222 |
| 2019-09-25 | $0.50 | $0.50 | 344 |
| 2019-09-24 | $0.50 | $0.50 | 222 |
| 2019-09-23 | $0.50 | $0.50 | 592 |
| 2019-09-20 | $0.50 | $0.50 | 1,482 |
| 2019-09-19 | $0.56 | $0.56 | 377 |
| 2019-09-18 | $0.51 | $0.51 | 380 |
| 2019-09-17 | $0.56 | $0.56 | 1,949 |
| 2019-09-16 | $0.68 | $0.68 | 463 |
| 2019-09-13 | $0.70 | $0.70 | 68 |
| 2019-09-12 | $0.90 | $0.90 | 3,279 |
| 2019-09-11 | $0.96 | $0.96 | 2,757 |
| 2019-09-10 | $1.04 | $1.04 | 86 |
| 2019-09-09 | $0.99 | $0.99 | 433 |
| 2019-09-06 | $1.04 | $1.04 | 2,592 |
| 2019-09-05 | $1.01 | $1.01 | 468 |
| 2019-09-04 | $0.99 | $0.99 | 37 |
| 2019-09-03 | $0.99 | $0.99 | 44 |
| 2019-08-30 | $0.99 | $0.99 | 194 |
| 2019-08-29 | $0.99 | $0.99 | 199 |
| 2019-08-28 | $0.99 | $0.99 | 177 |
| 2019-08-27 | $0.99 | $0.99 | 993 |
| 2019-08-26 | $1.13 | $1.13 | 95 |
| 2019-08-23 | $1.04 | $1.04 | 100 |
| 2019-08-22 | $1.13 | $1.13 | 146 |
| 2019-08-21 | $1.13 | $1.13 | 588 |
| 2019-08-20 | $1.13 | $1.13 | 80 |
| 2019-08-19 | $1.13 | $1.13 | 656 |
| 2019-08-16 | $1.17 | $1.17 | 559 |
| 2019-08-15 | $1.24 | $1.24 | 152 |
| 2019-08-14 | $1.22 | $1.22 | 1,155 |
| 2019-08-13 | $1.17 | $1.17 | 456 |
| 2019-08-12 | $1.35 | $1.35 | 168 |
| 2019-08-09 | $1.35 | $1.35 | 288 |
| 2019-08-08 | $1.48 | $1.48 | 2,113 |
| 2019-08-07 | $1.31 | $1.31 | 357 |
| 2019-08-06 | $1.31 | $1.31 | 1,024 |
| 2019-08-05 | $1.10 | $1.10 | 2,801 |
| 2019-08-02 | $1.17 | $1.17 | 45 |
| 2019-08-01 | $1.17 | $1.17 | 2,020 |
| 2019-07-31 | $1.35 | $1.35 | 342 |
| 2019-07-30 | $1.53 | $1.53 | 258 |
| 2019-07-29 | $1.35 | $1.35 | 46 |
| 2019-07-26 | $1.58 | $1.58 | 0 |
| 2019-07-25 | $1.58 | $1.58 | 802 |
| 2019-07-24 | $1.58 | $1.58 | 3,306 |
| 2019-07-23 | $1.71 | $1.71 | 2,822 |
| 2019-07-22 | $1.71 | $1.71 | 238 |
| 2019-07-19 | $1.71 | $1.71 | 360 |
| 2019-07-18 | $1.80 | $1.80 | 1,149 |
| 2019-07-17 | $1.67 | $1.67 | 744 |
| 2019-07-16 | $1.49 | $1.49 | 4,078 |
| 2019-07-15 | $1.49 | $1.49 | 138 |
| 2019-07-12 | $1.49 | $1.49 | 1,837 |
| 2019-07-11 | $1.44 | $1.44 | 472 |
| 2019-07-10 | $1.47 | $1.47 | 22 |
| 2019-07-09 | $1.39 | $1.39 | 999 |
| 2019-07-08 | $1.40 | $1.40 | 1,041 |
| 2019-07-05 | $1.58 | $1.58 | 444 |
| 2019-07-03 | $1.36 | $1.36 | 461 |
| 2019-07-02 | $1.40 | $1.40 | 388 |
| 2019-07-01 | $1.30 | $1.30 | 5,919 |
| 2019-06-28 | $1.23 | $1.23 | 8,033 |
| 2019-06-27 | $1.80 | $1.80 | 2,707 |
| 2019-06-26 | $1.64 | $1.64 | 343 |
| 2019-06-25 | $1.74 | $1.74 | 1,621 |
| 2019-06-24 | $1.80 | $1.80 | 1,835 |
| 2019-06-21 | $1.76 | $1.76 | 287 |
| 2019-06-20 | $1.76 | $1.76 | 1,355 |
| 2019-06-19 | $1.69 | $1.69 | 9,664 |
| 2019-06-18 | $2.21 | $2.21 | 396 |
| 2019-06-17 | $2.07 | $2.07 | 1,018 |
| 2019-06-14 | $2.03 | $2.03 | 8,545 |
| 2019-06-13 | $2.25 | $2.25 | 155 |
| 2019-06-12 | $2.25 | $2.25 | 133 |
| 2019-06-11 | $2.30 | $2.30 | 122 |
| 2019-06-10 | $2.30 | $2.30 | 260 |
| 2019-06-07 | $2.25 | $2.25 | 311 |
| 2019-06-06 | $2.25 | $2.25 | 1,715 |
| 2019-06-05 | $2.34 | $2.34 | 387 |
| 2019-06-04 | $2.30 | $2.30 | 294 |
| 2019-06-03 | $2.30 | $2.30 | 388 |
| 2019-05-31 | $2.34 | $2.34 | 332 |
| 2019-05-30 | $2.39 | $2.39 | 657 |
| 2019-05-29 | $2.48 | $2.48 | 91 |
| 2019-05-28 | $2.32 | $2.32 | 822 |
| 2019-05-24 | $2.21 | $2.21 | 24 |
| 2019-05-23 | $2.19 | $2.19 | 113 |
| 2019-05-22 | $2.25 | $2.25 | 1,409 |
| 2019-05-21 | $2.25 | $2.25 | 2,551 |
| 2019-05-20 | $2.47 | $2.47 | 358 |
| 2019-05-17 | $2.47 | $2.47 | 96 |
| 2019-05-16 | $2.46 | $2.46 | 524 |
| 2019-05-15 | $2.47 | $2.47 | 223 |
| 2019-05-14 | $2.47 | $2.47 | 1,771 |
| 2019-05-13 | $2.68 | $2.68 | 516 |
| 2019-05-10 | $2.70 | $2.70 | 73 |
| 2019-05-09 | $2.70 | $2.70 | 284 |
| 2019-05-08 | $2.93 | $2.93 | 922 |
| 2019-05-07 | $2.61 | $2.61 | 166 |
| 2019-05-06 | $2.67 | $2.67 | 22 |
| 2019-05-03 | $2.57 | $2.57 | 275 |
| 2019-05-02 | $2.61 | $2.61 | 1,240 |
| 2019-05-01 | $2.48 | $2.48 | 205 |
| 2019-04-30 | $2.52 | $2.52 | 777 |
| 2019-04-29 | $2.68 | $2.68 | 337 |
| 2019-04-26 | $2.54 | $2.54 | 423 |
| 2019-04-25 | $2.59 | $2.59 | 1,611 |
| 2019-04-24 | $2.68 | $2.68 | 2,098 |
| 2019-04-23 | $2.69 | $2.69 | 491 |
| 2019-04-22 | $2.48 | $2.48 | 1,894 |
| 2019-04-18 | $2.93 | $2.93 | 269 |
| 2019-04-17 | $3.04 | $3.04 | 150 |
| 2019-04-16 | $2.97 | $2.97 | 2,665 |
| 2019-04-15 | $2.79 | $2.79 | 473 |
| 2019-04-12 | $2.97 | $2.97 | 293 |
| 2019-04-11 | $3.11 | $3.11 | 351 |
| 2019-04-10 | $2.93 | $2.93 | 183 |
| 2019-04-09 | $2.93 | $2.93 | 113 |
| 2019-04-08 | $3.11 | $3.11 | 754 |
| 2019-04-05 | $2.70 | $2.70 | 4,176 |
| 2019-04-04 | $3.20 | $3.20 | 159 |
| 2019-04-03 | $3.20 | $3.20 | 680 |
| 2019-04-02 | $3.24 | $3.24 | 124 |
| 2019-04-01 | $3.15 | $3.15 | 85 |
| 2019-03-29 | $3.24 | $3.24 | 350 |
| 2019-03-28 | $3.29 | $3.29 | 140 |
| 2019-03-27 | $3.20 | $3.20 | 625 |
| 2019-03-26 | $3.15 | $3.15 | 261 |
| 2019-03-25 | $3.29 | $3.29 | 262 |
| 2019-03-22 | $2.97 | $2.97 | 707 |
| 2019-03-21 | $2.75 | $2.75 | 4,106 |
| 2019-03-20 | $2.97 | $2.97 | 1,212 |
| 2019-03-19 | $2.79 | $2.79 | 1,203 |
| 2019-03-18 | $3.02 | $3.02 | 196 |
| 2019-03-15 | $3.02 | $3.02 | 660 |
| 2019-03-14 | $2.84 | $2.84 | 861 |
| 2019-03-13 | $2.75 | $2.75 | 1,182 |
| 2019-03-12 | $3.03 | $3.03 | 635 |
| 2019-03-11 | $3.01 | $3.01 | 1,696 |
| 2019-03-08 | $3.01 | $3.01 | 2,602 |
| 2019-03-07 | $3.02 | $3.02 | 1,325 |
| 2019-03-06 | $3.24 | $3.24 | 1,285 |
| 2019-03-05 | $3.38 | $3.38 | 2,266 |
| 2019-03-04 | $3.38 | $3.38 | 1,275 |
| 2019-03-01 | $3.15 | $3.15 | 3,908 |
| 2019-02-28 | $2.86 | $2.86 | 20,286 |
| 2019-02-27 | $4.05 | $4.05 | 1,989 |
| 2019-02-26 | $4.50 | $4.50 | 788 |
| 2019-02-25 | $4.61 | $4.61 | 1,235 |
| 2019-02-22 | $4.05 | $4.05 | 1,132 |
| 2019-02-21 | $4.01 | $4.01 | 1,121 |
| 2019-02-20 | $4.05 | $4.05 | 1,018 |
| 2019-02-19 | $3.60 | $3.60 | 1,874 |
| 2019-02-15 | $4.28 | $4.28 | 5,145 |
| 2019-02-14 | $4.36 | $4.36 | 676 |
| 2019-02-13 | $4.23 | $4.23 | 1,755 |
| 2019-02-12 | $4.05 | $4.05 | 1,903 |
| 2019-02-11 | $4.05 | $4.05 | 4,345 |
| 2019-02-08 | $4.05 | $4.05 | 6,187 |
| 2019-02-07 | $3.83 | $3.83 | 1,584 |
| 2019-02-06 | $3.94 | $3.94 | 3,719 |
| 2019-02-05 | $3.15 | $3.15 | 480 |
| 2019-02-04 | $3.15 | $3.15 | 1,350 |
| 2019-02-01 | $3.20 | $3.20 | 5,364 |
| 2019-01-31 | $2.79 | $2.79 | 400 |
| 2019-01-30 | $2.83 | $2.83 | 2,391 |
| 2019-01-29 | $2.88 | $2.88 | 1,246 |
| 2019-01-28 | $2.76 | $2.76 | 2,996 |
| 2019-01-25 | $2.79 | $2.79 | 2,897 |
| 2019-01-24 | $2.70 | $2.70 | 372 |
| 2019-01-23 | $2.66 | $2.66 | 446 |
| 2019-01-22 | $2.70 | $2.70 | 503 |
| 2019-01-18 | $2.61 | $2.61 | 479 |
| 2019-01-17 | $2.70 | $2.70 | 45 |
| 2019-01-16 | $2.70 | $2.70 | 813 |
| 2019-01-15 | $2.61 | $2.61 | 291 |
| 2019-01-14 | $2.48 | $2.48 | 2,098 |
| 2019-01-11 | $2.70 | $2.70 | 2,228 |
| 2019-01-10 | $2.61 | $2.61 | 1,058 |
| 2019-01-09 | $2.57 | $2.57 | 405 |
| 2019-01-08 | $2.66 | $2.66 | 0 |
| 2019-01-07 | $2.66 | $2.66 | 1,420 |
| 2019-01-04 | $2.70 | $2.70 | 5,231 |
| 2019-01-03 | $2.32 | $2.32 | 179 |
| 2019-01-02 | $2.48 | $2.48 | 3,122 |