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
- 2009-09-11 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 | $0.43 | $0.43 | 3,274 |
| 2019-12-30 | $0.48 | $0.48 | 7,492 |
| 2019-12-27 | $0.51 | $0.51 | 640 |
| 2019-12-26 | $0.66 | $0.66 | 7,752 |
| 2019-12-24 | $0.51 | $0.51 | 633 |
| 2019-12-23 | $0.60 | $0.60 | 1,455 |
| 2019-12-20 | $0.60 | $0.60 | 1,523 |
| 2019-12-19 | $0.51 | $0.51 | 1,607 |
| 2019-12-18 | $0.60 | $0.60 | 568 |
| 2019-12-17 | $0.60 | $0.60 | 495 |
| 2019-12-16 | $0.60 | $0.60 | 3,105 |
| 2019-12-13 | $0.51 | $0.51 | 492 |
| 2019-12-12 | $0.60 | $0.60 | 148 |
| 2019-12-11 | $0.54 | $0.54 | 2,950 |
| 2019-12-10 | $0.51 | $0.51 | 3,777 |
| 2019-12-09 | $0.59 | $0.59 | 491 |
| 2019-12-06 | $0.51 | $0.51 | 4,652 |
| 2019-12-05 | $0.59 | $0.59 | 1,867 |
| 2019-12-04 | $0.59 | $0.59 | 1,453 |
| 2019-12-03 | $0.54 | $0.54 | 14,335 |
| 2019-12-02 | $0.78 | $0.78 | 9,412 |
| 2019-11-29 | $0.75 | $0.75 | 0 |
| 2019-11-27 | $0.75 | $0.75 | 2,225 |
| 2019-11-26 | $0.60 | $0.60 | 3,758 |
| 2019-11-25 | $0.84 | $0.84 | 274 |
| 2019-11-22 | $0.75 | $0.75 | 1,899 |
| 2019-11-21 | $0.75 | $0.75 | 39 |
| 2019-11-20 | $0.60 | $0.60 | 978 |
| 2019-11-19 | $0.66 | $0.66 | 11,178 |
| 2019-11-18 | $0.78 | $0.78 | 508 |
| 2019-11-15 | $0.93 | $0.93 | 3,126 |
| 2019-11-14 | $0.90 | $0.90 | 1,134 |
| 2019-11-13 | $0.93 | $0.93 | 957 |
| 2019-11-12 | $0.90 | $0.90 | 535 |
| 2019-11-11 | $0.96 | $0.96 | 3,372 |
| 2019-11-08 | $1.02 | $1.02 | 4,846 |
| 2019-11-07 | $0.96 | $0.96 | 4,951 |
| 2019-11-06 | $0.78 | $0.78 | 4,017 |
| 2019-11-05 | $0.90 | $0.90 | 12,136 |
| 2019-11-04 | $0.96 | $0.96 | 8,171 |
| 2019-11-01 | $1.10 | $1.10 | 5,442 |
| 2019-10-31 | $0.99 | $0.99 | 7,111 |
| 2019-10-30 | $1.02 | $1.02 | 4,006 |
| 2019-10-29 | $1.08 | $1.08 | 11,094 |
| 2019-10-28 | $1.38 | $1.38 | 70 |
| 2019-10-25 | $1.32 | $1.32 | 537 |
| 2019-10-24 | $1.14 | $1.14 | 15,515 |
| 2019-10-23 | $1.65 | $1.65 | 8,160 |
| 2019-10-22 | $1.29 | $1.29 | 3,065 |
| 2019-10-21 | $0.99 | $0.99 | 905 |
| 2019-10-18 | $0.99 | $0.99 | 7,033 |
| 2019-10-17 | $0.96 | $0.96 | 8,127 |
| 2019-10-16 | $1.17 | $1.17 | 14,315 |
| 2019-10-15 | $1.20 | $1.20 | 2,401 |
| 2019-10-14 | $1.05 | $1.05 | 7,586 |
| 2019-10-11 | $1.20 | $1.20 | 9,139 |
| 2019-10-10 | $1.20 | $1.20 | 4,228 |
| 2019-10-09 | $1.32 | $1.32 | 3,930 |
| 2019-10-08 | $1.41 | $1.41 | 4,368 |
| 2019-10-07 | $1.47 | $1.47 | 3,525 |
| 2019-10-04 | $1.50 | $1.50 | 4,342 |
| 2019-10-03 | $1.53 | $1.53 | 497 |
| 2019-10-02 | $1.65 | $1.65 | 658 |
| 2019-10-01 | $1.80 | $1.80 | 1,197 |
| 2019-09-30 | $1.74 | $1.74 | 1,067 |
| 2019-09-27 | $1.56 | $1.56 | 143 |
| 2019-09-26 | $1.56 | $1.56 | 2,076 |
| 2019-09-25 | $1.80 | $1.80 | 1,060 |
| 2019-09-24 | $1.83 | $1.83 | 2,071 |
| 2019-09-23 | $1.59 | $1.59 | 2,321 |
| 2019-09-20 | $1.65 | $1.65 | 6,337 |
| 2019-09-19 | $1.74 | $1.74 | 9,368 |
| 2019-09-18 | $1.68 | $1.68 | 8,766 |
| 2019-09-17 | $1.47 | $1.47 | 5,235 |
| 2019-09-16 | $1.89 | $1.89 | 12,190 |
| 2019-09-13 | $1.71 | $1.71 | 4,567 |
| 2019-09-12 | $1.77 | $1.77 | 19,617 |
| 2019-09-11 | $1.22 | $1.22 | 3,604 |
| 2019-09-10 | $1.08 | $1.08 | 17,674 |
| 2019-09-09 | $1.35 | $1.35 | 11,983 |
| 2019-09-06 | $1.08 | $1.08 | 17,116 |
| 2019-09-05 | $1.20 | $1.20 | 6,548 |
| 2019-09-04 | $1.35 | $1.35 | 10,400 |
| 2019-09-03 | $1.11 | $1.11 | 5,735 |
| 2019-08-30 | $1.50 | $1.50 | 4,764 |
| 2019-08-29 | $1.68 | $1.68 | 3,434 |
| 2019-08-28 | $1.80 | $1.80 | 1,768 |
| 2019-08-27 | $1.37 | $1.37 | 426 |
| 2019-08-26 | $1.77 | $1.77 | 540 |
| 2019-08-23 | $1.74 | $1.74 | 431 |
| 2019-08-22 | $1.50 | $1.50 | 370 |
| 2019-08-21 | $1.50 | $1.50 | 260 |
| 2019-08-20 | $1.47 | $1.47 | 2,532 |
| 2019-08-19 | $1.62 | $1.62 | 949 |
| 2019-08-16 | $1.83 | $1.83 | 395 |
| 2019-08-15 | $1.50 | $1.50 | 4,959 |
| 2019-08-14 | $1.68 | $1.68 | 4,426 |
| 2019-08-13 | $1.89 | $1.89 | 4,899 |
| 2019-08-12 | $1.74 | $1.74 | 6,007 |
| 2019-08-09 | $1.50 | $1.50 | 23,849 |
| 2019-08-08 | $1.67 | $1.67 | 19,321 |
| 2019-08-07 | $1.74 | $1.74 | 22,960 |
| 2019-08-06 | $2.67 | $2.67 | 5,534 |
| 2019-08-05 | $2.94 | $2.94 | 233 |
| 2019-08-02 | $2.82 | $2.82 | 100 |
| 2019-08-01 | $2.85 | $2.85 | 1,303 |
| 2019-07-31 | $2.58 | $2.58 | 2,150 |
| 2019-07-30 | $3.27 | $3.27 | 3,590 |
| 2019-07-29 | $3.00 | $3.00 | 11,299 |
| 2019-07-26 | $3.72 | $3.72 | 3,524 |
| 2019-07-25 | $3.60 | $3.60 | 947 |
| 2019-07-24 | $4.94 | $4.94 | 2,169 |
| 2019-07-23 | $6.00 | $6.00 | 1,962 |
| 2019-07-22 | $6.90 | $6.90 | 1,093 |
| 2019-07-19 | $7.38 | $7.38 | 924 |
| 2019-07-18 | $8.42 | $8.42 | 237 |
| 2019-07-17 | $6.97 | $6.97 | 1,392 |
| 2019-07-16 | $8.27 | $8.27 | 1,119 |
| 2019-07-15 | $11.22 | $11.22 | 835 |
| 2019-07-12 | $11.25 | $11.25 | 597 |
| 2019-07-11 | $10.95 | $10.95 | 1,100 |
| 2019-07-10 | $12.00 | $12.00 | 1,008 |
| 2019-07-09 | $10.80 | $10.80 | 2,989 |
| 2019-07-08 | $6.75 | $6.75 | 2,299 |
| 2019-07-05 | $8.10 | $8.10 | 425 |
| 2019-07-03 | $7.20 | $7.20 | 228 |
| 2019-07-02 | $7.56 | $7.56 | 737 |
| 2019-07-01 | $10.20 | $10.20 | 744 |
| 2019-06-28 | $11.40 | $11.40 | 435 |
| 2019-06-27 | $10.20 | $10.20 | 647 |
| 2019-06-26 | $10.80 | $10.80 | 2,810 |
| 2019-06-25 | $7.20 | $7.20 | 9,099 |
| 2019-06-24 | $15.90 | $15.90 | 3,783 |
| 2019-06-21 | $9.99 | $9.99 | 3,136 |
| 2019-06-20 | $8.25 | $8.25 | 2,086 |
| 2019-06-19 | $7.11 | $7.11 | 2,223 |
| 2019-06-18 | $5.33 | $5.33 | 1,914 |
| 2019-06-17 | $4.80 | $4.80 | 438 |
| 2019-06-14 | $4.41 | $4.41 | 826 |
| 2019-06-13 | $4.05 | $4.05 | 824 |
| 2019-06-12 | $4.20 | $4.20 | 1,326 |
| 2019-06-11 | $3.30 | $3.30 | 2,273 |
| 2019-06-10 | $2.70 | $2.70 | 18 |
| 2019-06-07 | $2.30 | $2.30 | 0 |
| 2019-06-06 | $2.30 | $2.30 | 41 |
| 2019-06-05 | $2.82 | $2.82 | 574 |
| 2019-06-04 | $2.66 | $2.66 | 405 |
| 2019-06-03 | $2.22 | $2.22 | 380 |
| 2019-05-31 | $2.72 | $2.72 | 282 |
| 2019-05-30 | $2.70 | $2.70 | 1,198 |
| 2019-05-29 | $2.61 | $2.61 | 23 |
| 2019-05-28 | $2.60 | $2.60 | 163 |
| 2019-05-24 | $2.85 | $2.85 | 177 |
| 2019-05-23 | $2.85 | $2.85 | 32 |
| 2019-05-22 | $2.82 | $2.82 | 60 |
| 2019-05-21 | $2.37 | $2.37 | 48 |
| 2019-05-20 | $2.31 | $2.31 | 360 |
| 2019-05-17 | $2.73 | $2.73 | 266 |
| 2019-05-16 | $3.00 | $3.00 | 511 |
| 2019-05-15 | $2.91 | $2.91 | 127 |
| 2019-05-14 | $2.94 | $2.94 | 1,619 |
| 2019-05-13 | $2.94 | $2.94 | 1,604 |
| 2019-05-10 | $3.21 | $3.21 | 646 |
| 2019-05-09 | $3.21 | $3.21 | 212 |
| 2019-05-08 | $3.21 | $3.21 | 1,047 |
| 2019-05-07 | $2.99 | $2.99 | 301 |
| 2019-05-06 | $3.21 | $3.21 | 459 |
| 2019-05-03 | $2.91 | $2.91 | 1,844 |
| 2019-05-02 | $3.27 | $3.27 | 2,325 |
| 2019-05-01 | $3.45 | $3.45 | 1,403 |
| 2019-04-30 | $3.39 | $3.39 | 1,888 |
| 2019-04-29 | $3.45 | $3.45 | 6,125 |
| 2019-04-26 | $4.20 | $4.20 | 1,129 |
| 2019-04-25 | $3.78 | $3.78 | 1,357 |
| 2019-04-24 | $3.90 | $3.90 | 1,374 |
| 2019-04-23 | $3.48 | $3.48 | 730 |
| 2019-04-22 | $3.00 | $3.00 | 3,083 |
| 2019-04-18 | $3.15 | $3.15 | 10,952 |
| 2019-04-17 | $2.46 | $2.46 | 1,438 |
| 2019-04-16 | $3.00 | $3.00 | 3,697 |
| 2019-04-15 | $2.27 | $2.27 | 1,711 |
| 2019-04-12 | $2.10 | $2.10 | 5,395 |
| 2019-04-11 | $3.57 | $3.57 | 1,023 |
| 2019-04-10 | $4.05 | $4.05 | 1,223 |
| 2019-04-09 | $3.90 | $3.90 | 466 |
| 2019-04-08 | $4.20 | $4.20 | 832 |
| 2019-04-05 | $6.00 | $6.00 | 198 |
| 2019-04-04 | $6.24 | $6.24 | 127 |
| 2019-04-03 | $5.97 | $5.97 | 392 |
| 2019-04-02 | $4.50 | $4.50 | 761 |
| 2019-04-01 | $7.05 | $7.05 | 519 |
| 2019-03-29 | $4.41 | $4.41 | 209 |
| 2019-03-28 | $4.80 | $4.80 | 729 |
| 2019-03-27 | $5.04 | $5.04 | 275 |
| 2019-03-26 | $5.04 | $5.04 | 546 |
| 2019-03-25 | $4.50 | $4.50 | 626 |
| 2019-03-22 | $4.98 | $4.98 | 265 |
| 2019-03-21 | $3.54 | $3.54 | 225 |
| 2019-03-20 | $5.07 | $5.07 | 320 |
| 2019-03-19 | $5.07 | $5.07 | 356 |
| 2019-03-18 | $5.01 | $5.01 | 1,013 |
| 2019-03-15 | $4.50 | $4.50 | 31 |
| 2019-03-14 | $4.50 | $4.50 | 328 |
| 2019-03-13 | $4.95 | $4.95 | 392 |
| 2019-03-12 | $3.60 | $3.60 | 582 |
| 2019-03-11 | $3.39 | $3.39 | 291 |
| 2019-03-08 | $4.95 | $4.95 | 110 |
| 2019-03-07 | $3.75 | $3.75 | 317 |
| 2019-03-06 | $4.20 | $4.20 | 251 |
| 2019-03-05 | $4.35 | $4.35 | 216 |
| 2019-03-04 | $5.40 | $5.40 | 372 |
| 2019-03-01 | $4.44 | $4.44 | 571 |
| 2019-02-28 | $3.18 | $3.18 | 248 |
| 2019-02-27 | $4.20 | $4.20 | 173 |
| 2019-02-26 | $3.06 | $3.06 | 566 |
| 2019-02-25 | $3.30 | $3.30 | 320 |
| 2019-02-22 | $3.30 | $3.30 | 131 |
| 2019-02-21 | $4.20 | $4.20 | 680 |
| 2019-02-20 | $3.90 | $3.90 | 268 |
| 2019-02-19 | $3.24 | $3.24 | 1,283 |
| 2019-02-15 | $3.90 | $3.90 | 3,195 |
| 2019-02-14 | $3.60 | $3.60 | 1,279 |
| 2019-02-13 | $4.89 | $4.89 | 319 |
| 2019-02-12 | $5.52 | $5.52 | 378 |
| 2019-02-11 | $5.64 | $5.64 | 238 |
| 2019-02-08 | $5.91 | $5.91 | 1,932 |
| 2019-02-07 | $8.30 | $8.30 | 905 |
| 2019-02-06 | $12.00 | $12.00 | 252 |
| 2019-02-05 | $24.94 | $24.94 | 350 |
| 2019-02-04 | $6.00 | $6.00 | 4,386 |
| 2019-02-01 | $9.00 | $9.00 | 2,910 |
| 2019-01-31 | $6.00 | $6.00 | 109 |
| 2019-01-30 | $9.00 | $9.00 | 759 |
| 2019-01-29 | $12.00 | $12.00 | 271 |
| 2019-01-28 | $9.00 | $9.00 | 236 |
| 2019-01-25 | $9.00 | $9.00 | 1,109 |
| 2019-01-24 | $12.00 | $12.00 | 3,209 |
| 2019-01-23 | $12.00 | $12.00 | 186 |
| 2019-01-22 | $12.00 | $12.00 | 1,056 |
| 2019-01-18 | $12.00 | $12.00 | 1,547 |
| 2019-01-17 | $18.00 | $18.00 | 1,043 |
| 2019-01-16 | $18.00 | $18.00 | 6,547 |
| 2019-01-15 | $33.00 | $33.00 | 1,622 |
| 2019-01-14 | $30.00 | $30.00 | 3,556 |
| 2019-01-11 | $30.00 | $30.00 | 2,237 |
| 2019-01-10 | $39.00 | $39.00 | 1,787 |
| 2019-01-09 | $42.00 | $42.00 | 5,642 |
| 2019-01-08 | $39.00 | $39.00 | 523 |
| 2019-01-07 | $30.30 | $30.30 | 568 |
| 2019-01-04 | $30.00 | $30.00 | 235 |
| 2019-01-03 | $30.00 | $30.00 | 104 |
| 2019-01-02 | $33.00 | $33.00 | 44 |