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
- 1999-10-29 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 | $1.26 | $1.26 | 600 |
| 2019-12-30 | $1.20 | $1.20 | 0 |
| 2019-12-27 | $1.20 | $1.20 | 0 |
| 2019-12-26 | $1.20 | $1.20 | 750 |
| 2019-12-24 | $1.50 | $1.50 | 1,900 |
| 2019-12-23 | $1.55 | $1.55 | 1,400 |
| 2019-12-20 | $1.65 | $1.65 | 0 |
| 2019-12-19 | $1.65 | $1.65 | 0 |
| 2019-12-18 | $1.65 | $1.65 | 0 |
| 2019-12-17 | $1.65 | $1.65 | 500 |
| 2019-12-16 | $1.70 | $1.70 | 200 |
| 2019-12-13 | $1.84 | $1.84 | 0 |
| 2019-12-12 | $1.84 | $1.84 | 3,000 |
| 2019-12-11 | $1.11 | $1.11 | 0 |
| 2019-12-10 | $1.11 | $1.11 | 7,000 |
| 2019-12-09 | $1.56 | $1.56 | 0 |
| 2019-12-06 | $1.56 | $1.56 | 100 |
| 2019-12-05 | $1.57 | $1.57 | 705 |
| 2019-12-04 | $1.75 | $1.75 | 3,211 |
| 2019-12-03 | $1.60 | $1.60 | 0 |
| 2019-12-02 | $1.60 | $1.60 | 0 |
| 2019-11-29 | $1.60 | $1.60 | 0 |
| 2019-11-27 | $1.60 | $1.60 | 0 |
| 2019-11-26 | $1.60 | $1.60 | 155 |
| 2019-11-25 | $1.71 | $1.71 | 0 |
| 2019-11-22 | $1.71 | $1.71 | 0 |
| 2019-11-21 | $1.71 | $1.71 | 0 |
| 2019-11-20 | $1.71 | $1.71 | 0 |
| 2019-11-19 | $1.71 | $1.71 | 175 |
| 2019-11-18 | $1.72 | $1.72 | 0 |
| 2019-11-15 | $1.72 | $1.72 | 0 |
| 2019-11-14 | $1.72 | $1.72 | 0 |
| 2019-11-13 | $1.72 | $1.72 | 0 |
| 2019-11-12 | $1.72 | $1.72 | 500 |
| 2019-11-11 | $1.75 | $1.75 | 0 |
| 2019-11-08 | $1.75 | $1.75 | 0 |
| 2019-11-07 | $1.75 | $1.75 | 2,000 |
| 2019-11-06 | $1.74 | $1.74 | 0 |
| 2019-11-05 | $1.74 | $1.74 | 0 |
| 2019-11-04 | $1.74 | $1.74 | 620 |
| 2019-11-01 | $1.75 | $1.75 | 0 |
| 2019-10-31 | $1.75 | $1.75 | 0 |
| 2019-10-30 | $1.75 | $1.75 | 0 |
| 2019-10-29 | $1.75 | $1.75 | 910 |
| 2019-10-28 | $1.75 | $1.75 | 261 |
| 2019-10-25 | $1.97 | $1.97 | 410 |
| 2019-10-24 | $1.65 | $1.65 | 1,855 |
| 2019-10-23 | $2.00 | $2.00 | 0 |
| 2019-10-22 | $2.00 | $2.00 | 1,823 |
| 2019-10-21 | $2.14 | $2.14 | 0 |
| 2019-10-18 | $2.14 | $2.14 | 0 |
| 2019-10-17 | $2.14 | $2.14 | 0 |
| 2019-10-16 | $2.14 | $2.14 | 0 |
| 2019-10-15 | $2.14 | $2.14 | 500 |
| 2019-10-14 | $2.14 | $2.14 | 300 |
| 2019-10-11 | $2.14 | $2.14 | 0 |
| 2019-10-10 | $2.14 | $2.14 | 0 |
| 2019-10-09 | $2.14 | $2.14 | 0 |
| 2019-10-08 | $2.14 | $2.14 | 0 |
| 2019-10-07 | $2.14 | $2.14 | 1,047 |
| 2019-10-04 | $2.13 | $2.13 | 0 |
| 2019-10-03 | $2.13 | $2.13 | 0 |
| 2019-10-02 | $2.13 | $2.13 | 0 |
| 2019-10-01 | $2.13 | $2.13 | 400 |
| 2019-09-30 | $2.12 | $2.12 | 1,325 |
| 2019-09-27 | $2.55 | $2.55 | 392 |
| 2019-09-26 | $2.50 | $2.50 | 0 |
| 2019-09-25 | $2.50 | $2.50 | 0 |
| 2019-09-24 | $2.50 | $2.50 | 0 |
| 2019-09-23 | $2.50 | $2.50 | 0 |
| 2019-09-20 | $2.50 | $2.50 | 0 |
| 2019-09-19 | $2.50 | $2.50 | 1,094 |
| 2019-09-18 | $2.80 | $2.80 | 4,100 |
| 2019-09-17 | $2.66 | $2.66 | 459 |
| 2019-09-16 | $2.67 | $2.67 | 495 |
| 2019-09-13 | $2.50 | $2.50 | 3,805 |
| 2019-09-12 | $2.80 | $2.80 | 2,413 |
| 2019-09-11 | $2.81 | $2.81 | 780 |
| 2019-09-10 | $2.65 | $2.65 | 200 |
| 2019-09-09 | $2.65 | $2.65 | 3,120 |
| 2019-09-06 | $2.50 | $2.50 | 0 |
| 2019-09-05 | $2.50 | $2.50 | 0 |
| 2019-09-04 | $2.50 | $2.50 | 696 |
| 2019-09-03 | $2.32 | $2.32 | 0 |
| 2019-08-30 | $2.32 | $2.32 | 2,150 |
| 2019-08-29 | $2.06 | $2.06 | 0 |
| 2019-08-28 | $2.06 | $2.06 | 0 |
| 2019-08-27 | $2.06 | $2.06 | 0 |
| 2019-08-26 | $2.06 | $2.06 | 0 |
| 2019-08-23 | $2.06 | $2.06 | 0 |
| 2019-08-22 | $2.06 | $2.06 | 540 |
| 2019-08-21 | $2.19 | $2.19 | 277 |
| 2019-08-20 | $2.45 | $2.45 | 0 |
| 2019-08-19 | $2.45 | $2.45 | 0 |
| 2019-08-16 | $2.45 | $2.45 | 1,210 |
| 2019-08-15 | $2.20 | $2.20 | 538 |
| 2019-08-14 | $2.20 | $2.20 | 1,280 |
| 2019-08-13 | $2.21 | $2.21 | 3,658 |
| 2019-08-12 | $2.15 | $2.15 | 3,666 |
| 2019-08-09 | $2.02 | $2.02 | 0 |
| 2019-08-08 | $2.02 | $2.02 | 0 |
| 2019-08-07 | $2.02 | $2.02 | 200 |
| 2019-08-06 | $2.00 | $2.00 | 0 |
| 2019-08-05 | $2.00 | $2.00 | 0 |
| 2019-08-02 | $2.00 | $2.00 | 345 |
| 2019-08-01 | $1.95 | $1.95 | 0 |
| 2019-07-31 | $1.95 | $1.95 | 0 |
| 2019-07-30 | $1.95 | $1.95 | 0 |
| 2019-07-29 | $1.95 | $1.95 | 0 |
| 2019-07-26 | $1.95 | $1.95 | 2,500 |
| 2019-07-25 | $1.65 | $1.65 | 0 |
| 2019-07-24 | $1.65 | $1.65 | 0 |
| 2019-07-23 | $1.65 | $1.65 | 0 |
| 2019-07-22 | $1.65 | $1.65 | 1,000 |
| 2019-07-19 | $1.52 | $1.52 | 0 |
| 2019-07-18 | $1.52 | $1.52 | 0 |
| 2019-07-17 | $1.52 | $1.52 | 1,135 |
| 2019-07-16 | $2.50 | $2.50 | 0 |
| 2019-07-15 | $2.50 | $2.50 | 0 |
| 2019-07-12 | $2.50 | $2.50 | 1,343 |
| 2019-07-11 | $2.50 | $2.50 | 5,980 |
| 2019-07-10 | $2.30 | $2.30 | 1,325 |
| 2019-07-09 | $2.15 | $2.15 | 1,769 |
| 2019-07-08 | $2.13 | $2.13 | 3,002 |
| 2019-07-05 | $1.82 | $1.82 | 680 |
| 2019-07-03 | $1.82 | $1.82 | 0 |
| 2019-07-02 | $1.82 | $1.82 | 3,275 |
| 2019-07-01 | $1.43 | $1.43 | 0 |
| 2019-06-28 | $1.43 | $1.43 | 1,550 |
| 2019-06-27 | $1.95 | $1.95 | 0 |
| 2019-06-26 | $1.95 | $1.95 | 2,291 |
| 2019-06-25 | $1.77 | $1.77 | 100 |
| 2019-06-24 | $1.47 | $1.47 | 0 |
| 2019-06-21 | $1.47 | $1.47 | 1,100 |
| 2019-06-20 | $1.45 | $1.45 | 1,900 |
| 2019-06-19 | $1.49 | $1.49 | 581 |
| 2019-06-18 | $1.89 | $1.89 | 1,100 |
| 2019-06-17 | $1.86 | $1.86 | 1,750 |
| 2019-06-14 | $1.83 | $1.83 | 450 |
| 2019-06-13 | $1.71 | $1.71 | 2,250 |
| 2019-06-12 | $1.88 | $1.88 | 11,500 |
| 2019-06-11 | $1.26 | $1.26 | 0 |
| 2019-06-10 | $1.26 | $1.26 | 0 |
| 2019-06-07 | $1.26 | $1.26 | 10,288 |
| 2019-06-06 | $1.64 | $1.64 | 0 |
| 2019-06-05 | $1.64 | $1.64 | 0 |
| 2019-06-04 | $1.64 | $1.64 | 160 |
| 2019-06-03 | $1.51 | $1.51 | 500 |
| 2019-05-31 | $1.56 | $1.56 | 3,636 |
| 2019-05-30 | $1.89 | $1.89 | 500 |
| 2019-05-29 | $1.85 | $1.85 | 190 |
| 2019-05-28 | $1.56 | $1.56 | 2,800 |
| 2019-05-24 | $1.51 | $1.51 | 0 |
| 2019-05-23 | $1.51 | $1.51 | 2,000 |
| 2019-05-22 | $1.83 | $1.83 | 5,602 |
| 2019-05-21 | $1.75 | $1.75 | 1,235 |
| 2019-05-20 | $1.85 | $1.85 | 0 |
| 2019-05-17 | $1.85 | $1.85 | 2,747 |
| 2019-05-16 | $1.90 | $1.90 | 1,662 |
| 2019-05-15 | $1.85 | $1.85 | 0 |
| 2019-05-14 | $1.85 | $1.85 | 0 |
| 2019-05-13 | $1.85 | $1.85 | 0 |
| 2019-05-10 | $1.85 | $1.85 | 0 |
| 2019-05-09 | $1.85 | $1.85 | 0 |
| 2019-05-08 | $1.85 | $1.85 | 100 |
| 2019-05-07 | $1.75 | $1.75 | 1,000 |
| 2019-05-06 | $1.71 | $1.71 | 0 |
| 2019-05-03 | $1.71 | $1.71 | 617 |
| 2019-05-02 | $1.72 | $1.72 | 0 |
| 2019-05-01 | $1.72 | $1.72 | 0 |
| 2019-04-30 | $1.72 | $1.72 | 0 |
| 2019-04-29 | $1.72 | $1.72 | 200 |
| 2019-04-26 | $1.75 | $1.75 | 0 |
| 2019-04-25 | $1.75 | $1.75 | 1,285 |
| 2019-04-24 | $1.90 | $1.90 | 0 |
| 2019-04-23 | $1.90 | $1.90 | 0 |
| 2019-04-22 | $1.90 | $1.90 | 460 |
| 2019-04-18 | $2.00 | $2.00 | 1,000 |
| 2019-04-17 | $1.90 | $1.90 | 600 |
| 2019-04-16 | $1.90 | $1.90 | 500 |
| 2019-04-15 | $2.02 | $2.02 | 400 |
| 2019-04-12 | $2.00 | $2.00 | 6,170 |
| 2019-04-11 | $1.70 | $1.70 | 1,265 |
| 2019-04-10 | $1.94 | $1.94 | 0 |
| 2019-04-09 | $1.94 | $1.94 | 328 |
| 2019-04-08 | $1.95 | $1.95 | 2,405 |
| 2019-04-05 | $2.00 | $2.00 | 1,700 |
| 2019-04-04 | $2.00 | $2.00 | 1,430 |
| 2019-04-03 | $2.00 | $2.00 | 885 |
| 2019-04-02 | $1.74 | $1.74 | 445 |
| 2019-04-01 | $1.65 | $1.65 | 150 |
| 2019-03-29 | $1.65 | $1.65 | 2,100 |
| 2019-03-28 | $1.55 | $1.55 | 0 |
| 2019-03-27 | $1.55 | $1.55 | 0 |
| 2019-03-26 | $1.55 | $1.55 | 500 |
| 2019-03-25 | $1.47 | $1.47 | 0 |
| 2019-03-22 | $1.47 | $1.47 | 2,781 |
| 2019-03-21 | $1.74 | $1.74 | 2,080 |
| 2019-03-20 | $1.81 | $1.81 | 0 |
| 2019-03-19 | $1.81 | $1.81 | 1,250 |
| 2019-03-18 | $1.95 | $1.95 | 219 |
| 2019-03-15 | $2.00 | $2.00 | 3,062 |
| 2019-03-14 | $1.90 | $1.90 | 1,542 |
| 2019-03-13 | $2.00 | $2.00 | 1,997 |
| 2019-03-12 | $2.00 | $2.00 | 1,850 |
| 2019-03-11 | $1.84 | $1.84 | 5,480 |
| 2019-03-08 | $1.90 | $1.90 | 615 |
| 2019-03-07 | $2.08 | $2.08 | 725 |
| 2019-03-06 | $2.08 | $2.08 | 150 |
| 2019-03-05 | $2.11 | $2.11 | 1,610 |
| 2019-03-04 | $2.05 | $2.05 | 16,371 |
| 2019-03-01 | $1.73 | $1.73 | 3,115 |
| 2019-02-28 | $1.44 | $1.44 | 3,607 |
| 2019-02-27 | $1.37 | $1.37 | 700 |
| 2019-02-26 | $1.41 | $1.41 | 1,050 |
| 2019-02-25 | $1.41 | $1.41 | 3,849 |
| 2019-02-22 | $1.37 | $1.37 | 3,378 |
| 2019-02-21 | $1.42 | $1.42 | 1,524 |
| 2019-02-20 | $1.42 | $1.42 | 975 |
| 2019-02-19 | $1.35 | $1.35 | 2,502 |
| 2019-02-15 | $1.51 | $1.51 | 2,198 |
| 2019-02-14 | $1.49 | $1.49 | 650 |
| 2019-02-13 | $1.45 | $1.45 | 1,798 |
| 2019-02-12 | $1.60 | $1.60 | 1,400 |
| 2019-02-11 | $1.35 | $1.35 | 2,255 |
| 2019-02-08 | $1.41 | $1.41 | 300 |
| 2019-02-07 | $1.49 | $1.49 | 250 |
| 2019-02-06 | $1.39 | $1.39 | 1,426 |
| 2019-02-05 | $1.39 | $1.39 | 2,219 |
| 2019-02-04 | $1.54 | $1.54 | 601 |
| 2019-02-01 | $1.66 | $1.66 | 1,800 |
| 2019-01-31 | $1.75 | $1.75 | 0 |
| 2019-01-30 | $1.75 | $1.75 | 0 |
| 2019-01-29 | $1.75 | $1.75 | 0 |
| 2019-01-28 | $1.75 | $1.75 | 880 |
| 2019-01-25 | $1.94 | $1.94 | 845 |
| 2019-01-24 | $1.60 | $1.60 | 1,771 |
| 2019-01-23 | $1.55 | $1.55 | 715 |
| 2019-01-22 | $1.80 | $1.80 | 1,433 |
| 2019-01-18 | $1.63 | $1.63 | 9,525 |
| 2019-01-17 | $1.79 | $1.79 | 0 |
| 2019-01-16 | $1.79 | $1.79 | 13,034 |
| 2019-01-15 | $1.20 | $1.20 | 3,570 |
| 2019-01-14 | $1.43 | $1.43 | 6,604 |
| 2019-01-11 | $1.68 | $1.68 | 360 |
| 2019-01-10 | $1.69 | $1.69 | 950 |
| 2019-01-09 | $1.49 | $1.49 | 3,269 |
| 2019-01-08 | $1.62 | $1.62 | 230 |
| 2019-01-07 | $1.65 | $1.65 | 1,430 |
| 2019-01-04 | $1.74 | $1.74 | 350 |
| 2019-01-03 | $1.70 | $1.70 | 1,000 |
| 2019-01-02 | $1.74 | $1.74 | 798 |