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
- 2010-11-15 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2019-12-31 | $0.68 | $0.68 | 21,050 | — | — |
| 2019-12-30 | $0.70 | $0.70 | 22,310 | — | — |
| 2019-12-27 | $0.68 | $0.68 | 12,930 | — | — |
| 2019-12-26 | $0.73 | $0.73 | 10,580 | — | — |
| 2019-12-24 | $0.65 | $0.65 | 21,980 | — | — |
| 2019-12-23 | $0.61 | $0.61 | 5,430 | — | — |
| 2019-12-20 | $0.74 | $0.74 | 4,040 | — | — |
| 2019-12-19 | $0.75 | $0.75 | 9,470 | — | — |
| 2019-12-18 | $0.80 | $0.80 | 14,220 | — | — |
| 2019-12-17 | $0.70 | $0.70 | 12,360 | — | — |
| 2019-12-16 | $0.80 | $0.80 | 47,660 | — | — |
| 2019-12-13 | $0.70 | $0.70 | 15,770 | — | — |
| 2019-12-12 | $0.72 | $0.72 | 6,640 | — | — |
| 2019-12-11 | $0.76 | $0.76 | 7,130 | — | — |
| 2019-12-10 | $0.77 | $0.77 | 4,390 | — | — |
| 2019-12-09 | $0.76 | $0.76 | 6,130 | — | — |
| 2019-12-06 | $0.79 | $0.79 | 6,340 | — | — |
| 2019-12-05 | $0.83 | $0.83 | 5,020 | — | — |
| 2019-12-04 | $0.76 | $0.76 | 7,290 | — | — |
| 2019-12-03 | $0.77 | $0.77 | 7,640 | — | — |
| 2019-12-02 | $0.80 | $0.80 | 5,660 | — | — |
| 2019-11-29 | $0.76 | $0.76 | 2,520 | — | — |
| 2019-11-27 | $0.75 | $0.75 | 3,330 | — | — |
| 2019-11-26 | $0.80 | $0.80 | 15,010 | — | — |
| 2019-11-25 | $0.80 | $0.80 | 28,260 | — | — |
| 2019-11-22 | $0.85 | $0.85 | 6,560 | — | — |
| 2019-11-21 | $0.86 | $0.86 | 13,250 | — | — |
| 2019-11-20 | $0.93 | $0.93 | 5,300 | — | — |
| 2019-11-19 | $0.90 | $0.90 | 19,920 | — | — |
| 2019-11-18 | $0.86 | $0.86 | 39,980 | — | — |
| 2019-11-15 | $1.10 | $1.10 | 3,940 | — | — |
| 2019-11-14 | $1.08 | $1.08 | 2,120 | — | — |
| 2019-11-13 | $1.11 | $1.11 | 7,520 | — | — |
| 2019-11-12 | $1.09 | $1.09 | 29,100 | — | — |
| 2019-11-11 | $1.00 | $1.00 | 3,200 | — | — |
| 2019-11-08 | $1.01 | $1.01 | 16,600 | — | — |
| 2019-11-07 | $1.15 | $1.15 | 5,830 | — | — |
| 2019-11-06 | $1.17 | $1.17 | 1,490 | — | — |
| 2019-11-05 | $1.20 | $1.20 | 5,200 | — | — |
| 2019-11-04 | $1.06 | $1.06 | 18,580 | — | — |
| 2019-11-01 | $1.20 | $1.20 | 2,850 | — | — |
| 2019-10-31 | $1.19 | $1.19 | 9,660 | — | — |
| 2019-10-30 | $1.19 | $1.19 | 7,690 | — | — |
| 2019-10-29 | $1.28 | $1.28 | 6,660 | — | — |
| 2019-10-28 | $1.21 | $1.21 | 17,710 | — | — |
| 2019-10-25 | $1.28 | $1.28 | 9,160 | — | — |
| 2019-10-24 | $1.20 | $1.20 | 4,590 | — | — |
| 2019-10-23 | $1.25 | $1.25 | 7,240 | — | — |
| 2019-10-22 | $1.20 | $1.20 | 5,680 | — | — |
| 2019-10-21 | $1.20 | $1.20 | 4,690 | — | — |
| 2019-10-18 | $1.18 | $1.18 | 7,900 | — | — |
| 2019-10-17 | $1.16 | $1.16 | 8,160 | — | — |
| 2019-10-16 | $1.23 | $1.23 | 15,810 | — | — |
| 2019-10-15 | $1.13 | $1.13 | 33,660 | — | — |
| 2019-10-14 | $1.25 | $1.25 | 15,210 | — | — |
| 2019-10-11 | $1.20 | $1.20 | 21,110 | — | — |
| 2019-10-10 | $1.34 | $1.34 | 5,600 | — | — |
| 2019-10-09 | $1.38 | $1.38 | 6,440 | — | — |
| 2019-10-08 | $1.30 | $1.30 | 2,880 | — | — |
| 2019-10-07 | $1.35 | $1.35 | 2,310 | — | — |
| 2019-10-04 | $1.48 | $1.48 | 5,540 | — | — |
| 2019-10-03 | $1.38 | $1.38 | 11,100 | — | — |
| 2019-10-02 | $1.45 | $1.45 | 18,820 | — | — |
| 2019-10-01 | $1.60 | $1.60 | 7,040 | — | — |
| 2019-09-30 | $1.46 | $1.46 | 7,290 | — | — |
| 2019-09-27 | $1.45 | $1.45 | 13,790 | — | — |
| 2019-09-26 | $1.41 | $1.41 | 65,340 | — | — |
| 2019-09-25 | $1.50 | $1.50 | 36,510 | — | — |
| 2019-09-24 | $1.55 | $1.55 | 13,490 | — | — |
| 2019-09-23 | $1.51 | $1.51 | 14,630 | — | — |
| 2019-09-20 | $1.60 | $1.60 | 21,810 | — | — |
| 2019-09-19 | $1.60 | $1.60 | 7,930 | — | — |
| 2019-09-18 | $1.56 | $1.56 | 27,090 | — | — |
| 2019-09-17 | $1.65 | $1.65 | 17,890 | — | — |
| 2019-09-16 | $1.80 | $1.80 | 12,700 | — | — |
| 2019-09-13 | $1.70 | $1.70 | 5,170 | — | — |
| 2019-09-12 | $1.78 | $1.78 | 1,570 | — | — |
| 2019-09-11 | $1.75 | $1.75 | 10,470 | — | — |
| 2019-09-10 | $1.72 | $1.72 | 6,680 | — | — |
| 2019-09-09 | $1.75 | $1.75 | 2,790 | — | — |
| 2019-09-06 | $1.85 | $1.85 | 20,710 | — | — |
| 2019-09-05 | $1.90 | $1.90 | 3,560 | — | — |
| 2019-09-04 | $1.83 | $1.83 | 3,030 | — | — |
| 2019-09-03 | $1.90 | $1.90 | 19,170 | — | — |
| 2019-08-30 | $1.72 | $1.72 | 3,160 | — | — |
| 2019-08-29 | $1.85 | $1.85 | 9,740 | — | — |
| 2019-08-28 | $1.75 | $1.75 | 18,630 | — | — |
| 2019-08-27 | $1.79 | $1.79 | 6,750 | — | — |
| 2019-08-26 | $1.90 | $1.90 | 10,400 | — | — |
| 2019-08-23 | $1.90 | $1.90 | 8,110 | — | — |
| 2019-08-22 | $1.83 | $1.83 | 13,480 | — | — |
| 2019-08-21 | $1.90 | $1.90 | 6,580 | — | — |
| 2019-08-20 | $1.70 | $1.70 | 2,690 | — | — |
| 2019-08-19 | $1.75 | $1.75 | 11,080 | — | — |
| 2019-08-16 | $1.82 | $1.82 | 9,980 | — | — |
| 2019-08-15 | $1.78 | $1.78 | 22,250 | — | — |
| 2019-08-14 | $1.95 | $1.95 | 9,400 | — | — |
| 2019-08-13 | $1.95 | $1.95 | 6,960 | — | — |
| 2019-08-12 | $2.02 | $2.02 | 13,570 | — | — |
| 2019-08-09 | $2.10 | $2.10 | 3,620 | — | — |
| 2019-08-08 | $2.10 | $2.10 | 10,710 | — | — |
| 2019-08-07 | $2.05 | $2.05 | 9,860 | — | — |
| 2019-08-06 | $2.00 | $2.00 | 8,800 | — | — |
| 2019-08-05 | $2.18 | $2.18 | 29,120 | — | — |
| 2019-08-02 | $2.10 | $2.10 | 7,060 | — | — |
| 2019-08-01 | $2.00 | $2.00 | 18,490 | — | — |
| 2019-07-31 | $2.05 | $2.05 | 6,170 | — | — |
| 2019-07-30 | $2.05 | $2.05 | 18,580 | — | — |
| 2019-07-29 | $2.00 | $2.00 | 24,730 | — | — |
| 2019-07-26 | $1.80 | $1.80 | 7,770 | — | — |
| 2019-07-25 | $1.80 | $1.80 | 10,550 | — | — |
| 2019-07-24 | $1.95 | $1.95 | 7,690 | — | — |
| 2019-07-23 | $1.75 | $1.75 | 16,390 | — | — |
| 2019-07-22 | $1.90 | $1.90 | 12,070 | — | — |
| 2019-07-19 | $1.80 | $1.80 | 27,210 | — | — |
| 2019-07-18 | $1.68 | $1.68 | 38,340 | — | — |
| 2019-07-17 | $1.65 | $1.65 | 34,670 | — | — |
| 2019-07-16 | $1.80 | $1.80 | 50,740 | — | — |
| 2019-07-15 | $2.00 | $2.00 | 48,210 | — | — |
| 2019-07-12 | $2.56 | $2.56 | 20,450 | — | — |
| 2019-07-11 | $2.60 | $2.60 | 36,630 | — | — |
| 2019-07-10 | $2.80 | $2.80 | 30,690 | — | — |
| 2019-07-09 | $3.00 | $3.00 | 20,360 | — | — |
| 2019-07-08 | $3.20 | $3.20 | 15,490 | — | — |
| 2019-07-05 | $3.15 | $3.15 | 36,240 | — | — |
| 2019-07-03 | $3.25 | $3.25 | 33,120 | — | — |
| 2019-07-02 | $3.02 | $3.02 | 60,620 | — | — |
| 2019-07-01 | $3.19 | $3.19 | 77,130 | — | — |
| 2019-06-28 | $3.75 | $3.75 | 104,240 | — | — |
| 2019-06-27 | $3.89 | $3.89 | 135,170 | — | — |
| 2019-06-26 | $5.20 | $5.20 | 220,910 | — | — |
| 2019-06-25 | $3.16 | $3.16 | 18,620 | — | — |
| 2019-06-24 | $3.45 | $3.45 | 21,870 | — | — |
| 2019-06-21 | $3.30 | $3.30 | 9,030 | — | — |
| 2019-06-20 | $3.30 | $3.30 | 9,970 | — | — |
| 2019-06-19 | $3.36 | $3.36 | 12,960 | — | — |
| 2019-06-18 | $3.41 | $3.41 | 8,370 | — | — |
| 2019-06-17 | $3.56 | $3.56 | 12,450 | — | — |
| 2019-06-14 | $3.41 | $3.41 | 6,580 | — | — |
| 2019-06-13 | $3.65 | $3.65 | 7,240 | — | — |
| 2019-06-12 | $4.00 | $4.00 | 8,240 | — | — |
| 2019-06-11 | $3.70 | $3.70 | 8,580 | — | — |
| 2019-06-10 | $3.38 | $3.38 | 30,930 | — | — |
| 2019-06-07 | $3.44 | $3.44 | 12,140 | — | — |
| 2019-06-06 | $3.40 | $3.40 | 11,820 | — | — |
| 2019-06-05 | $3.65 | $3.65 | 6,950 | — | — |
| 2019-06-04 | $3.70 | $3.70 | 17,360 | — | — |
| 2019-06-03 | $4.30 | $4.30 | 18,330 | — | — |
| 2019-05-31 | $4.75 | $4.75 | 16,830 | — | — |
| 2019-05-30 | $5.25 | $5.25 | 25,330 | — | — |
| 2019-05-29 | $5.85 | $5.85 | 8,010 | — | — |
| 2019-05-28 | $6.13 | $6.13 | 35,160 | — | — |
| 2019-05-24 | $4.80 | $4.80 | 4,370 | — | — |
| 2019-05-23 | $4.40 | $4.40 | 6,310 | — | — |
| 2019-05-22 | $5.10 | $5.10 | 8,650 | — | — |
| 2019-05-21 | $3.98 | $3.98 | 13,110 | — | — |
| 2019-05-20 | $3.52 | $3.52 | 12,070 | — | — |
| 2019-05-17 | $4.00 | $4.00 | 15,940 | — | — |
| 2019-05-16 | $4.70 | $4.70 | 3,250 | — | — |
| 2019-05-15 | $4.75 | $4.75 | 11,960 | — | — |
| 2019-05-14 | $4.80 | $4.80 | 22,730 | — | — |
| 2019-05-13 | $5.10 | $5.10 | 29,550 | — | — |
| 2019-05-10 | $4.80 | $4.80 | 11,710 | — | — |
| 2019-05-09 | $4.40 | $4.40 | 45,750 | — | — |
| 2019-05-08 | $6.15 | $6.15 | 4,190 | — | — |
| 2019-05-07 | $6.45 | $6.45 | 18,560 | — | — |
| 2019-05-06 | $7.30 | $7.30 | 6,780 | — | — |
| 2019-05-03 | $6.90 | $6.90 | 21,430 | — | — |
| 2019-05-02 | $6.36 | $6.36 | 8,030 | — | — |
| 2019-05-01 | $6.63 | $6.63 | 7,170 | — | — |
| 2019-04-30 | $6.58 | $6.58 | 5,080 | — | — |
| 2019-04-29 | $6.10 | $6.10 | 6,920 | — | — |
| 2019-04-26 | $6.45 | $6.45 | 28,300 | — | — |
| 2019-04-25 | $7.00 | $7.00 | 3,880 | — | — |
| 2019-04-24 | $6.88 | $6.88 | 8,490 | — | — |
| 2019-04-23 | $7.80 | $7.80 | 9,560 | — | — |
| 2019-04-22 | $6.90 | $6.90 | 9,330 | — | — |
| 2019-04-18 | $7.15 | $7.15 | 7,280 | — | — |
| 2019-04-17 | $7.61 | $7.61 | 8,120 | — | — |
| 2019-04-16 | $8.10 | $8.10 | 10,770 | — | — |
| 2019-04-15 | $7.25 | $7.25 | 27,910 | — | — |
| 2019-04-12 | $6.85 | $6.85 | 67,050 | — | — |
| 2019-04-11 | $11.40 | $11.40 | 21,240 | — | — |
| 2019-04-10 | $13.70 | $13.70 | 11,110 | — | — |
| 2019-04-09 | $11.70 | $11.70 | 47,750 | — | — |
| 2019-04-08 | $15.30 | $15.30 | 101,333 | — | — |
| 2019-04-05 | $9.60 | $9.60 | 27,557 | — | — |
| 2019-04-04 | $7.80 | $7.80 | 26,310 | — | — |
| 2019-04-03 | $9.60 | $9.60 | 77,464 | — | — |
| 2019-04-02 | $6.60 | $6.60 | 49,798 | — | — |
| 2019-04-01 | $5.40 | $5.40 | 8,132 | — | — |
| 2019-03-29 | $5.10 | $5.10 | 5,947 | — | — |
| 2019-03-28 | $5.10 | $5.10 | 2,731 | — | — |
| 2019-03-27 | $5.40 | $5.40 | 2,626 | — | — |
| 2019-03-26 | $5.10 | $5.10 | 5,710 | — | — |
| 2019-03-25 | $5.10 | $5.10 | 8,117 | — | — |
| 2019-03-22 | $5.40 | $5.40 | 2,561 | — | — |
| 2019-03-21 | $5.40 | $5.40 | 3,892 | — | — |
| 2019-03-20 | $5.70 | $5.70 | 4,580 | — | — |
| 2019-03-19 | $5.70 | $5.70 | 7,095 | — | — |
| 2019-03-18 | $5.10 | $5.10 | 5,190 | — | — |
| 2019-03-15 | $5.70 | $5.70 | 4,861 | — | — |
| 2019-03-14 | $5.40 | $5.40 | 4,106 | — | — |
| 2019-03-13 | $5.70 | $5.70 | 3,477 | — | — |
| 2019-03-12 | $5.40 | $5.40 | 5,954 | — | — |
| 2019-03-11 | $5.40 | $5.40 | 18,344 | — | — |
| 2019-03-08 | $6.30 | $6.30 | 8,738 | — | — |
| 2019-03-07 | $5.70 | $5.70 | 2,711 | — | — |
| 2019-03-06 | $5.70 | $5.70 | 5,992 | — | — |
| 2019-03-05 | $5.70 | $5.70 | 2,818 | — | — |
| 2019-03-04 | $5.40 | $5.40 | 7,652 | — | — |
| 2019-03-01 | $6.00 | $6.00 | 7,604 | — | — |
| 2019-02-28 | $5.40 | $5.40 | 6,122 | — | — |
| 2019-02-27 | $5.40 | $5.40 | 3,952 | — | — |
| 2019-02-26 | $5.40 | $5.40 | 3,902 | — | — |
| 2019-02-25 | $5.70 | $5.70 | 17,552 | — | — |
| 2019-02-22 | $6.30 | $6.30 | 23,332 | — | — |
| 2019-02-21 | $5.40 | $5.40 | 4,725 | — | — |
| 2019-02-20 | $5.40 | $5.40 | 17,896 | — | — |
| 2019-02-19 | $5.70 | $5.70 | 48,109 | — | — |
| 2019-02-15 | $3.60 | $3.60 | 4,658 | — | — |
| 2019-02-14 | $3.60 | $3.60 | 5,511 | — | — |
| 2019-02-13 | $3.30 | $3.30 | 11,561 | — | — |
| 2019-02-12 | $3.60 | $3.60 | 9,345 | — | — |
| 2019-02-11 | $3.60 | $3.60 | 6,322 | — | — |
| 2019-02-08 | $3.90 | $3.90 | 30,041 | — | — |
| 2019-02-07 | $3.90 | $3.90 | 2,444 | — | — |
| 2019-02-06 | $3.90 | $3.90 | 3,599 | — | — |
| 2019-02-05 | $3.90 | $3.90 | 7,872 | — | — |
| 2019-02-04 | $3.90 | $3.90 | 13,546 | — | — |
| 2019-02-01 | $4.50 | $4.50 | 11,071 | — | — |
| 2019-01-31 | $4.50 | $4.50 | 8,824 | — | — |
| 2019-01-30 | $5.10 | $5.10 | 2,982 | — | — |
| 2019-01-29 | $4.80 | $4.80 | 3,643 | — | — |
| 2019-01-28 | $4.50 | $4.50 | 7,149 | — | — |
| 2019-01-25 | $4.80 | $4.80 | 12,560 | — | — |
| 2019-01-24 | $4.80 | $4.80 | 3,682 | — | — |
| 2019-01-23 | $4.80 | $4.80 | 4,458 | — | — |
| 2019-01-22 | $4.80 | $4.80 | 3,881 | — | — |
| 2019-01-18 | $5.10 | $5.10 | 4,535 | — | — |
| 2019-01-17 | $5.40 | $5.40 | 3,211 | — | — |
| 2019-01-16 | $5.40 | $5.40 | 2,247 | — | — |
| 2019-01-15 | $5.70 | $5.70 | 1,975 | — | — |
| 2019-01-14 | $6.00 | $6.00 | 3,426 | — | — |
| 2019-01-11 | $6.00 | $6.00 | 1,359 | — | — |
| 2019-01-10 | $6.00 | $6.00 | 3,396 | — | — |
| 2019-01-09 | $6.30 | $6.30 | 2,927 | — | — |
| 2019-01-08 | $6.00 | $6.00 | 4,630 | — | — |
| 2019-01-07 | $6.00 | $6.00 | 3,293 | — | — |
| 2019-01-04 | $5.40 | $5.40 | 5,029 | — | — |
| 2019-01-03 | $6.00 | $6.00 | 15,675 | — | — |
| 2019-01-02 | $4.80 | $4.80 | 3,359 | — | — |