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
- 2015-03-25 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 | $0.79 | $0.79 | 39,174 |
| 2019-12-30 | $0.76 | $0.76 | 32,620 |
| 2019-12-27 | $0.79 | $0.79 | 27,054 |
| 2019-12-26 | $0.85 | $0.85 | 13,798 |
| 2019-12-24 | $0.81 | $0.81 | 982 |
| 2019-12-23 | $1.01 | $1.01 | 812 |
| 2019-12-20 | $0.85 | $0.85 | 3,654 |
| 2019-12-19 | $0.83 | $0.83 | 10,446 |
| 2019-12-18 | $0.82 | $0.82 | 29,225 |
| 2019-12-17 | $0.86 | $0.86 | 18,609 |
| 2019-12-16 | $0.90 | $0.90 | 8,091 |
| 2019-12-13 | $0.90 | $0.90 | 4,346 |
| 2019-12-12 | $0.91 | $0.91 | 34,649 |
| 2019-12-11 | $1.00 | $1.00 | 3,503 |
| 2019-12-10 | $1.05 | $1.05 | 11,714 |
| 2019-12-09 | $1.05 | $1.05 | 1,042 |
| 2019-12-06 | $1.00 | $1.00 | 8,220 |
| 2019-12-05 | $0.81 | $0.81 | 4,200 |
| 2019-12-04 | $0.99 | $0.99 | 12,568 |
| 2019-12-03 | $1.00 | $1.00 | 1,000 |
| 2019-12-02 | $1.02 | $1.02 | 2,094 |
| 2019-11-29 | $1.09 | $1.09 | 2,507 |
| 2019-11-27 | $1.05 | $1.05 | 12,665 |
| 2019-11-26 | $1.22 | $1.22 | 15,474 |
| 2019-11-25 | $1.20 | $1.20 | 3,499 |
| 2019-11-22 | $1.24 | $1.24 | 9,931 |
| 2019-11-21 | $0.95 | $0.95 | 22,357 |
| 2019-11-20 | $1.32 | $1.32 | 8,552 |
| 2019-11-19 | $1.25 | $1.25 | 1,677 |
| 2019-11-18 | $1.30 | $1.30 | 600 |
| 2019-11-15 | $1.24 | $1.24 | 10,355 |
| 2019-11-14 | $1.34 | $1.34 | 8,350 |
| 2019-11-13 | $1.64 | $1.64 | 18,259 |
| 2019-11-12 | $1.49 | $1.49 | 30,720 |
| 2019-11-11 | $1.08 | $1.08 | 8,490 |
| 2019-11-08 | $0.95 | $0.95 | 4,660 |
| 2019-11-07 | $0.80 | $0.80 | 2,351 |
| 2019-11-06 | $0.80 | $0.80 | 4,500 |
| 2019-11-05 | $0.90 | $0.90 | 1,744 |
| 2019-11-04 | $1.01 | $1.01 | 1,406 |
| 2019-11-01 | $1.05 | $1.05 | 2,175 |
| 2019-10-31 | $1.06 | $1.06 | 6,932 |
| 2019-10-30 | $0.99 | $0.99 | 7,383 |
| 2019-10-29 | $0.93 | $0.93 | 795 |
| 2019-10-28 | $0.90 | $0.90 | 5,025 |
| 2019-10-25 | $1.15 | $1.15 | 200 |
| 2019-10-24 | $1.18 | $1.18 | 2,599 |
| 2019-10-23 | $1.20 | $1.20 | 2,779 |
| 2019-10-22 | $1.15 | $1.15 | 2,719 |
| 2019-10-21 | $1.20 | $1.20 | 10,205 |
| 2019-10-18 | $1.15 | $1.15 | 7,300 |
| 2019-10-17 | $1.25 | $1.25 | 1,057 |
| 2019-10-16 | $1.27 | $1.27 | 3,816 |
| 2019-10-15 | $1.26 | $1.26 | 883 |
| 2019-10-14 | $1.20 | $1.20 | 1,911 |
| 2019-10-11 | $1.27 | $1.27 | 11,277 |
| 2019-10-10 | $1.35 | $1.35 | 3,121 |
| 2019-10-09 | $1.35 | $1.35 | 300 |
| 2019-10-08 | $1.36 | $1.36 | 8,318 |
| 2019-10-07 | $1.42 | $1.42 | 3,720 |
| 2019-10-04 | $1.49 | $1.49 | 7,400 |
| 2019-10-03 | $1.37 | $1.37 | 11,456 |
| 2019-10-02 | $1.59 | $1.59 | 13,361 |
| 2019-10-01 | $1.38 | $1.38 | 3,312 |
| 2019-09-30 | $1.30 | $1.30 | 1,441 |
| 2019-09-27 | $1.48 | $1.48 | 11,825 |
| 2019-09-26 | $1.30 | $1.30 | 1,600 |
| 2019-09-25 | $1.30 | $1.30 | 6,580 |
| 2019-09-24 | $1.39 | $1.39 | 2,225 |
| 2019-09-23 | $1.49 | $1.49 | 3,150 |
| 2019-09-20 | $1.50 | $1.50 | 24,289 |
| 2019-09-19 | $1.36 | $1.36 | 3,905 |
| 2019-09-18 | $1.25 | $1.25 | 16,613 |
| 2019-09-17 | $0.80 | $0.80 | 10,085 |
| 2019-09-16 | $0.80 | $0.80 | 2,863 |
| 2019-09-13 | $0.70 | $0.70 | 3,475 |
| 2019-09-12 | $0.89 | $0.89 | 10,058 |
| 2019-09-11 | $1.00 | $1.00 | 23,316 |
| 2019-09-10 | $1.00 | $1.00 | 14,768 |
| 2019-09-09 | $1.30 | $1.30 | 8,935 |
| 2019-09-06 | $1.25 | $1.25 | 17,878 |
| 2019-09-05 | $1.35 | $1.35 | 5,739 |
| 2019-09-04 | $1.44 | $1.44 | 13,149 |
| 2019-09-03 | $1.40 | $1.40 | 6,625 |
| 2019-08-30 | $1.01 | $1.01 | 11,731 |
| 2019-08-29 | $0.90 | $0.90 | 16,800 |
| 2019-08-28 | $0.98 | $0.98 | 23,526 |
| 2019-08-27 | $0.72 | $0.72 | 10,989 |
| 2019-08-26 | $0.68 | $0.68 | 18,562 |
| 2019-08-23 | $0.62 | $0.62 | 5,544 |
| 2019-08-22 | $0.73 | $0.73 | 28,192 |
| 2019-08-21 | $0.79 | $0.79 | 9,405 |
| 2019-08-20 | $0.87 | $0.87 | 12,832 |
| 2019-08-19 | $0.87 | $0.87 | 2,700 |
| 2019-08-16 | $0.87 | $0.87 | 1,343 |
| 2019-08-15 | $0.87 | $0.87 | 5,391 |
| 2019-08-14 | $0.55 | $0.55 | 2,822 |
| 2019-08-13 | $0.56 | $0.56 | 6,408 |
| 2019-08-12 | $0.55 | $0.55 | 5,103 |
| 2019-08-09 | $0.65 | $0.65 | 19,009 |
| 2019-08-08 | $0.64 | $0.64 | 1,502 |
| 2019-08-07 | $0.60 | $0.60 | 15,180 |
| 2019-08-06 | $0.80 | $0.80 | 12,885 |
| 2019-08-05 | $0.85 | $0.85 | 11,884 |
| 2019-08-02 | $0.60 | $0.60 | 11,677 |
| 2019-08-01 | $0.60 | $0.60 | 1,800 |
| 2019-07-31 | $0.60 | $0.60 | 3,830 |
| 2019-07-30 | $0.60 | $0.60 | 14,940 |
| 2019-07-29 | $0.50 | $0.50 | 500 |
| 2019-07-26 | $0.60 | $0.60 | 2,715 |
| 2019-07-25 | $0.60 | $0.60 | 0 |
| 2019-07-24 | $0.60 | $0.60 | 7,529 |
| 2019-07-23 | $0.63 | $0.63 | 10,450 |
| 2019-07-22 | $0.60 | $0.60 | 14,509 |
| 2019-07-19 | $0.29 | $0.29 | 4,299 |
| 2019-07-18 | $0.70 | $0.70 | 4,878 |
| 2019-07-17 | $0.88 | $0.88 | 0 |
| 2019-07-16 | $0.88 | $0.88 | 14,041 |
| 2019-07-15 | $0.62 | $0.62 | 16,915 |
| 2019-07-12 | $0.74 | $0.74 | 6,910 |
| 2019-07-11 | $0.52 | $0.52 | 15,610 |
| 2019-07-10 | $0.80 | $0.80 | 6,552 |
| 2019-07-09 | $0.90 | $0.90 | 5,456 |
| 2019-07-08 | $0.66 | $0.66 | 7,618 |
| 2019-07-05 | $0.65 | $0.65 | 4,120 |
| 2019-07-03 | $0.98 | $0.98 | 4,087 |
| 2019-07-02 | $0.66 | $0.66 | 6,856 |
| 2019-07-01 | $0.83 | $0.83 | 8,451 |
| 2019-06-28 | $1.00 | $1.00 | 4,468 |
| 2019-06-27 | $1.00 | $1.00 | 2,856 |
| 2019-06-26 | $1.09 | $1.09 | 6,800 |
| 2019-06-25 | $1.02 | $1.02 | 10,321 |
| 2019-06-24 | $1.11 | $1.11 | 1,904 |
| 2019-06-21 | $1.10 | $1.10 | 3,942 |
| 2019-06-20 | $1.19 | $1.19 | 1,895 |
| 2019-06-19 | $1.25 | $1.25 | 1,562 |
| 2019-06-18 | $1.30 | $1.30 | 6,609 |
| 2019-06-17 | $1.06 | $1.06 | 5,340 |
| 2019-06-14 | $1.17 | $1.17 | 502 |
| 2019-06-13 | $1.15 | $1.15 | 3,388 |
| 2019-06-12 | $1.30 | $1.30 | 969 |
| 2019-06-11 | $1.30 | $1.30 | 603 |
| 2019-06-10 | $1.43 | $1.43 | 2,291 |
| 2019-06-07 | $1.43 | $1.43 | 2,434 |
| 2019-06-06 | $1.30 | $1.30 | 3,354 |
| 2019-06-05 | $1.38 | $1.38 | 107 |
| 2019-06-04 | $1.24 | $1.24 | 315 |
| 2019-06-03 | $1.35 | $1.35 | 600 |
| 2019-05-31 | $1.43 | $1.43 | 450 |
| 2019-05-30 | $1.25 | $1.25 | 1,909 |
| 2019-05-29 | $1.20 | $1.20 | 600 |
| 2019-05-28 | $1.08 | $1.08 | 1,755 |
| 2019-05-24 | $1.16 | $1.16 | 0 |
| 2019-05-23 | $1.16 | $1.16 | 2,211 |
| 2019-05-22 | $1.33 | $1.33 | 553 |
| 2019-05-21 | $1.35 | $1.35 | 1,630 |
| 2019-05-20 | $1.15 | $1.15 | 4,321 |
| 2019-05-17 | $1.20 | $1.20 | 1,753 |
| 2019-05-16 | $1.39 | $1.39 | 2,630 |
| 2019-05-15 | $1.30 | $1.30 | 170 |
| 2019-05-14 | $1.35 | $1.35 | 687 |
| 2019-05-13 | $1.39 | $1.39 | 793 |
| 2019-05-10 | $1.35 | $1.35 | 2,386 |
| 2019-05-09 | $1.40 | $1.40 | 1,780 |
| 2019-05-08 | $1.19 | $1.19 | 499 |
| 2019-05-07 | $1.35 | $1.35 | 3,097 |
| 2019-05-06 | $1.33 | $1.33 | 5,339 |
| 2019-05-03 | $1.40 | $1.40 | 558 |
| 2019-05-02 | $1.25 | $1.25 | 1,472 |
| 2019-05-01 | $1.20 | $1.20 | 820 |
| 2019-04-30 | $1.17 | $1.17 | 2,152 |
| 2019-04-29 | $1.40 | $1.40 | 3,381 |
| 2019-04-26 | $1.25 | $1.25 | 1,110 |
| 2019-04-25 | $1.14 | $1.14 | 2,365 |
| 2019-04-24 | $1.16 | $1.16 | 2,849 |
| 2019-04-23 | $1.45 | $1.45 | 3,926 |
| 2019-04-22 | $1.45 | $1.45 | 830 |
| 2019-04-18 | $1.39 | $1.39 | 5,849 |
| 2019-04-17 | $1.48 | $1.48 | 11,072 |
| 2019-04-16 | $1.49 | $1.49 | 970 |
| 2019-04-15 | $1.49 | $1.49 | 5,553 |
| 2019-04-12 | $1.35 | $1.35 | 6,608 |
| 2019-04-11 | $1.50 | $1.50 | 1,651 |
| 2019-04-10 | $1.46 | $1.46 | 7,640 |
| 2019-04-09 | $1.31 | $1.31 | 6,547 |
| 2019-04-08 | $1.40 | $1.40 | 23,758 |
| 2019-04-05 | $1.95 | $1.95 | 5,618 |
| 2019-04-04 | $2.08 | $2.08 | 1,245 |
| 2019-04-03 | $1.85 | $1.85 | 21,934 |
| 2019-04-02 | $2.10 | $2.10 | 10,348 |
| 2019-04-01 | $3.36 | $3.36 | 32,575 |
| 2019-03-29 | $2.75 | $2.75 | 37,292 |
| 2019-03-28 | $1.50 | $1.50 | 14,844 |
| 2019-03-27 | $1.18 | $1.18 | 13,571 |
| 2019-03-26 | $1.32 | $1.32 | 5,467 |
| 2019-03-25 | $1.60 | $1.60 | 6,376 |
| 2019-03-22 | $1.60 | $1.60 | 8,345 |
| 2019-03-21 | $1.60 | $1.60 | 4,364 |
| 2019-03-20 | $1.20 | $1.20 | 6,536 |
| 2019-03-19 | $1.60 | $1.60 | 8,388 |
| 2019-03-18 | $1.60 | $1.60 | 27,482 |
| 2019-03-15 | $1.60 | $1.60 | 7,554 |
| 2019-03-14 | $1.20 | $1.20 | 4,435 |
| 2019-03-13 | $2.00 | $2.00 | 26,868 |
| 2019-03-12 | $1.40 | $1.40 | 21,828 |
| 2019-03-11 | $1.60 | $1.60 | 2,432 |
| 2019-03-08 | $2.00 | $2.00 | 539 |
| 2019-03-07 | $1.60 | $1.60 | 5,402 |
| 2019-03-06 | $2.00 | $2.00 | 11,583 |
| 2019-03-05 | $1.20 | $1.20 | 36,517 |
| 2019-03-04 | $3.00 | $3.00 | 2,137 |
| 2019-03-01 | $3.20 | $3.20 | 4,504 |
| 2019-02-28 | $3.20 | $3.20 | 3,170 |
| 2019-02-27 | $2.80 | $2.80 | 6,013 |
| 2019-02-26 | $2.40 | $2.40 | 3,028 |
| 2019-02-25 | $2.80 | $2.80 | 4,760 |
| 2019-02-22 | $2.80 | $2.80 | 1,756 |
| 2019-02-21 | $2.80 | $2.80 | 815 |
| 2019-02-20 | $2.80 | $2.80 | 715 |
| 2019-02-19 | $2.40 | $2.40 | 1,163 |
| 2019-02-15 | $2.80 | $2.80 | 11,679 |
| 2019-02-14 | $3.20 | $3.20 | 1,431 |
| 2019-02-13 | $2.60 | $2.60 | 3,671 |
| 2019-02-12 | $3.16 | $3.16 | 4,806 |
| 2019-02-11 | $2.80 | $2.80 | 4,268 |
| 2019-02-08 | $2.60 | $2.60 | 3,601 |
| 2019-02-07 | $2.80 | $2.80 | 1,281 |
| 2019-02-06 | $2.80 | $2.80 | 2,526 |
| 2019-02-05 | $3.60 | $3.60 | 255 |
| 2019-02-04 | $3.60 | $3.60 | 3,081 |
| 2019-02-01 | $3.20 | $3.20 | 3,955 |
| 2019-01-31 | $3.20 | $3.20 | 10,520 |
| 2019-01-30 | $2.76 | $2.76 | 1,699 |
| 2019-01-29 | $2.80 | $2.80 | 5,651 |
| 2019-01-28 | $2.80 | $2.80 | 5,885 |
| 2019-01-25 | $2.80 | $2.80 | 4,899 |
| 2019-01-24 | $2.80 | $2.80 | 2,598 |
| 2019-01-23 | $3.20 | $3.20 | 1,448 |
| 2019-01-22 | $3.20 | $3.20 | 7,417 |
| 2019-01-18 | $2.80 | $2.80 | 3,207 |
| 2019-01-17 | $3.60 | $3.60 | 6,089 |
| 2019-01-16 | $2.80 | $2.80 | 1,952 |
| 2019-01-15 | $3.20 | $3.20 | 2,398 |
| 2019-01-14 | $2.80 | $2.80 | 1,034 |
| 2019-01-11 | $3.20 | $3.20 | 2,742 |
| 2019-01-10 | $2.80 | $2.80 | 7,453 |
| 2019-01-09 | $3.20 | $3.20 | 1,787 |
| 2019-01-08 | $3.20 | $3.20 | 3,745 |
| 2019-01-07 | $2.80 | $2.80 | 4,303 |
| 2019-01-04 | $3.60 | $3.60 | 3,547 |
| 2019-01-03 | $3.20 | $3.20 | 2,324 |
| 2019-01-02 | $3.20 | $3.20 | 2,578 |