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
- 2004-06-07 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 | $3.20 | $3.20 | 201 |
| 2019-12-30 | $4.20 | $4.20 | 0 |
| 2019-12-27 | $4.20 | $4.20 | 0 |
| 2019-12-26 | $4.20 | $4.20 | 0 |
| 2019-12-24 | $4.20 | $4.20 | 0 |
| 2019-12-23 | $4.20 | $4.20 | 0 |
| 2019-12-20 | $4.20 | $4.20 | 0 |
| 2019-12-19 | $4.20 | $4.20 | 0 |
| 2019-12-18 | $4.20 | $4.20 | 0 |
| 2019-12-17 | $4.20 | $4.20 | 0 |
| 2019-12-16 | $4.20 | $4.20 | 0 |
| 2019-12-13 | $4.20 | $4.20 | 0 |
| 2019-12-12 | $4.20 | $4.20 | 0 |
| 2019-12-11 | $4.20 | $4.20 | 0 |
| 2019-12-10 | $4.20 | $4.20 | 0 |
| 2019-12-09 | $4.20 | $4.20 | 0 |
| 2019-12-06 | $4.20 | $4.20 | 0 |
| 2019-12-05 | $4.20 | $4.20 | 0 |
| 2019-12-04 | $4.20 | $4.20 | 100 |
| 2019-12-03 | $4.00 | $4.00 | 0 |
| 2019-12-02 | $4.00 | $4.00 | 0 |
| 2019-11-29 | $4.00 | $4.00 | 0 |
| 2019-11-27 | $4.00 | $4.00 | 0 |
| 2019-11-26 | $4.00 | $4.00 | 200 |
| 2019-11-25 | $3.20 | $3.20 | 0 |
| 2019-11-22 | $3.20 | $3.20 | 0 |
| 2019-11-21 | $3.20 | $3.20 | 164 |
| 2019-11-20 | $3.80 | $3.80 | 200 |
| 2019-11-19 | $3.50 | $3.50 | 0 |
| 2019-11-18 | $3.50 | $3.50 | 0 |
| 2019-11-15 | $3.50 | $3.50 | 0 |
| 2019-11-14 | $3.50 | $3.50 | 100 |
| 2019-11-13 | $3.30 | $3.30 | 0 |
| 2019-11-12 | $3.30 | $3.30 | 0 |
| 2019-11-11 | $3.30 | $3.30 | 0 |
| 2019-11-08 | $3.30 | $3.30 | 0 |
| 2019-11-07 | $3.30 | $3.30 | 0 |
| 2019-11-06 | $3.30 | $3.30 | 0 |
| 2019-11-05 | $3.30 | $3.30 | 0 |
| 2019-11-04 | $3.30 | $3.30 | 0 |
| 2019-11-01 | $3.30 | $3.30 | 0 |
| 2019-10-31 | $3.30 | $3.30 | 0 |
| 2019-10-30 | $3.30 | $3.30 | 0 |
| 2019-10-29 | $3.30 | $3.30 | 0 |
| 2019-10-28 | $3.30 | $3.30 | 0 |
| 2019-10-25 | $3.30 | $3.30 | 0 |
| 2019-10-24 | $3.30 | $3.30 | 0 |
| 2019-10-23 | $3.30 | $3.30 | 0 |
| 2019-10-22 | $3.30 | $3.30 | 0 |
| 2019-10-21 | $3.30 | $3.30 | 0 |
| 2019-10-18 | $3.30 | $3.30 | 833 |
| 2019-10-17 | $5.50 | $5.50 | 0 |
| 2019-10-16 | $5.50 | $5.50 | 0 |
| 2019-10-15 | $5.50 | $5.50 | 0 |
| 2019-10-14 | $5.50 | $5.50 | 0 |
| 2019-10-11 | $5.50 | $5.50 | 0 |
| 2019-10-10 | $5.50 | $5.50 | 0 |
| 2019-10-09 | $5.50 | $5.50 | 0 |
| 2019-10-08 | $5.50 | $5.50 | 0 |
| 2019-10-07 | $5.50 | $5.50 | 0 |
| 2019-10-04 | $5.50 | $5.50 | 0 |
| 2019-10-03 | $5.50 | $5.50 | 0 |
| 2019-10-02 | $5.50 | $5.50 | 0 |
| 2019-10-01 | $5.50 | $5.50 | 0 |
| 2019-09-30 | $5.50 | $5.50 | 0 |
| 2019-09-27 | $5.50 | $5.50 | 0 |
| 2019-09-26 | $5.50 | $5.50 | 0 |
| 2019-09-25 | $5.50 | $5.50 | 0 |
| 2019-09-24 | $5.50 | $5.50 | 0 |
| 2019-09-23 | $5.50 | $5.50 | 0 |
| 2019-09-20 | $5.50 | $5.50 | 0 |
| 2019-09-19 | $5.50 | $5.50 | 0 |
| 2019-09-18 | $5.50 | $5.50 | 0 |
| 2019-09-17 | $5.50 | $5.50 | 0 |
| 2019-09-16 | $5.50 | $5.50 | 0 |
| 2019-09-13 | $5.50 | $5.50 | 0 |
| 2019-09-12 | $5.50 | $5.50 | 0 |
| 2019-09-11 | $5.50 | $5.50 | 0 |
| 2019-09-10 | $5.50 | $5.50 | 0 |
| 2019-09-09 | $5.50 | $5.50 | 280 |
| 2019-09-06 | $5.70 | $5.70 | 0 |
| 2019-09-05 | $5.70 | $5.70 | 0 |
| 2019-09-04 | $5.70 | $5.70 | 0 |
| 2019-09-03 | $5.70 | $5.70 | 0 |
| 2019-08-30 | $5.70 | $5.70 | 0 |
| 2019-08-29 | $5.70 | $5.70 | 0 |
| 2019-08-28 | $5.70 | $5.70 | 0 |
| 2019-08-27 | $5.70 | $5.70 | 520 |
| 2019-08-26 | $5.55 | $5.55 | 0 |
| 2019-08-23 | $5.55 | $5.55 | 0 |
| 2019-08-22 | $5.55 | $5.55 | 0 |
| 2019-08-21 | $5.55 | $5.55 | 0 |
| 2019-08-20 | $5.55 | $5.55 | 0 |
| 2019-08-19 | $5.55 | $5.55 | 0 |
| 2019-08-16 | $5.55 | $5.55 | 0 |
| 2019-08-15 | $5.55 | $5.55 | 0 |
| 2019-08-14 | $5.55 | $5.55 | 0 |
| 2019-08-13 | $5.55 | $5.55 | 0 |
| 2019-08-12 | $5.55 | $5.55 | 0 |
| 2019-08-09 | $5.55 | $5.55 | 0 |
| 2019-08-08 | $5.55 | $5.55 | 717 |
| 2019-08-07 | $6.34 | $6.34 | 0 |
| 2019-08-06 | $6.34 | $6.34 | 0 |
| 2019-08-05 | $6.34 | $6.34 | 0 |
| 2019-08-02 | $6.34 | $6.34 | 2,721 |
| 2019-08-01 | $12.00 | $12.00 | 0 |
| 2019-07-31 | $12.00 | $12.00 | 0 |
| 2019-07-30 | $12.00 | $12.00 | 34 |
| 2019-07-29 | $9.42 | $9.42 | 0 |
| 2019-07-26 | $9.42 | $9.42 | 54 |
| 2019-07-25 | $12.00 | $12.00 | 369 |
| 2019-07-24 | $8.36 | $8.36 | 0 |
| 2019-07-23 | $8.36 | $8.36 | 0 |
| 2019-07-22 | $8.36 | $8.36 | 0 |
| 2019-07-19 | $8.36 | $8.36 | 0 |
| 2019-07-18 | $8.36 | $8.36 | 0 |
| 2019-07-17 | $8.36 | $8.36 | 0 |
| 2019-07-16 | $8.36 | $8.36 | 313 |
| 2019-07-15 | $10.00 | $10.00 | 591 |
| 2019-07-12 | $11.10 | $11.10 | 113 |
| 2019-07-11 | $18.00 | $18.00 | 0 |
| 2019-07-10 | $18.00 | $18.00 | 0 |
| 2019-07-09 | $18.00 | $18.00 | 0 |
| 2019-07-08 | $18.00 | $18.00 | 148 |
| 2019-07-05 | $14.04 | $14.04 | 125 |
| 2019-07-03 | $14.00 | $14.00 | 260 |
| 2019-07-02 | $20.00 | $20.00 | 70 |
| 2019-07-01 | $15.40 | $15.40 | 53 |
| 2019-06-28 | $19.98 | $19.98 | 788 |
| 2019-06-27 | $12.72 | $12.72 | 0 |
| 2019-06-26 | $12.72 | $12.72 | 0 |
| 2019-06-25 | $12.72 | $12.72 | 0 |
| 2019-06-24 | $12.72 | $12.72 | 100 |
| 2019-06-21 | $12.70 | $12.70 | 50 |
| 2019-06-20 | $9.32 | $9.32 | 189 |
| 2019-06-19 | $14.00 | $14.00 | 0 |
| 2019-06-18 | $14.00 | $14.00 | 50 |
| 2019-06-17 | $11.00 | $11.00 | 0 |
| 2019-06-14 | $11.00 | $11.00 | 0 |
| 2019-06-13 | $11.00 | $11.00 | 0 |
| 2019-06-12 | $11.00 | $11.00 | 80 |
| 2019-06-11 | $10.20 | $10.20 | 0 |
| 2019-06-10 | $10.20 | $10.20 | 0 |
| 2019-06-07 | $10.20 | $10.20 | 0 |
| 2019-06-06 | $10.20 | $10.20 | 0 |
| 2019-06-05 | $10.20 | $10.20 | 0 |
| 2019-06-04 | $10.20 | $10.20 | 0 |
| 2019-06-03 | $10.20 | $10.20 | 0 |
| 2019-05-31 | $10.20 | $10.20 | 0 |
| 2019-05-30 | $10.20 | $10.20 | 52 |
| 2019-05-29 | $10.22 | $10.22 | 200 |
| 2019-05-28 | $10.20 | $10.20 | 150 |
| 2019-05-24 | $23.94 | $23.94 | 0 |
| 2019-05-23 | $23.94 | $23.94 | 0 |
| 2019-05-22 | $23.94 | $23.94 | 0 |
| 2019-05-21 | $23.94 | $23.94 | 0 |
| 2019-05-20 | $23.94 | $23.94 | 0 |
| 2019-05-17 | $23.94 | $23.94 | 5 |
| 2019-05-16 | $10.20 | $10.20 | 75 |
| 2019-05-15 | $10.20 | $10.20 | 45 |
| 2019-05-14 | $19.98 | $19.98 | 0 |
| 2019-05-13 | $19.98 | $19.98 | 0 |
| 2019-05-10 | $19.98 | $19.98 | 0 |
| 2019-05-09 | $19.98 | $19.98 | 0 |
| 2019-05-08 | $19.98 | $19.98 | 81 |
| 2019-05-07 | $18.00 | $18.00 | 0 |
| 2019-05-06 | $18.00 | $18.00 | 0 |
| 2019-05-03 | $18.00 | $18.00 | 0 |
| 2019-05-02 | $18.00 | $18.00 | 0 |
| 2019-05-01 | $18.00 | $18.00 | 0 |
| 2019-04-30 | $18.00 | $18.00 | 357 |
| 2019-04-29 | $12.00 | $12.00 | 0 |
| 2019-04-26 | $12.00 | $12.00 | 0 |
| 2019-04-25 | $12.00 | $12.00 | 0 |
| 2019-04-24 | $12.00 | $12.00 | 0 |
| 2019-04-23 | $12.00 | $12.00 | 0 |
| 2019-04-22 | $12.00 | $12.00 | 83 |
| 2019-04-18 | $13.90 | $13.90 | 0 |
| 2019-04-17 | $13.90 | $13.90 | 11 |
| 2019-04-16 | $13.90 | $13.90 | 30 |
| 2019-04-15 | $12.00 | $12.00 | 100 |
| 2019-04-12 | $11.40 | $11.40 | 0 |
| 2019-04-11 | $11.40 | $11.40 | 0 |
| 2019-04-10 | $11.40 | $11.40 | 0 |
| 2019-04-09 | $11.40 | $11.40 | 256 |
| 2019-04-08 | $11.40 | $11.40 | 415 |
| 2019-04-05 | $11.00 | $11.00 | 194 |
| 2019-04-04 | $16.00 | $16.00 | 150 |
| 2019-04-03 | $15.00 | $15.00 | 349 |
| 2019-04-02 | $10.00 | $10.00 | 0 |
| 2019-04-01 | $10.00 | $10.00 | 342 |
| 2019-03-29 | $12.00 | $12.00 | 1,635 |
| 2019-03-28 | $10.80 | $10.80 | 415 |
| 2019-03-27 | $8.00 | $8.00 | 0 |
| 2019-03-26 | $8.00 | $8.00 | 0 |
| 2019-03-25 | $8.00 | $8.00 | 0 |
| 2019-03-22 | $8.00 | $8.00 | 0 |
| 2019-03-21 | $8.00 | $8.00 | 173 |
| 2019-03-20 | $9.60 | $9.60 | 339 |
| 2019-03-19 | $6.22 | $6.22 | 325 |
| 2019-03-18 | $10.00 | $10.00 | 75 |
| 2019-03-15 | $9.83 | $9.83 | 0 |
| 2019-03-14 | $9.83 | $9.83 | 200 |
| 2019-03-13 | $13.30 | $13.30 | 50 |
| 2019-03-12 | $13.30 | $13.30 | 75 |
| 2019-03-11 | $10.40 | $10.40 | 0 |
| 2019-03-08 | $10.40 | $10.40 | 0 |
| 2019-03-07 | $10.40 | $10.40 | 0 |
| 2019-03-06 | $10.40 | $10.40 | 561 |
| 2019-03-05 | $7.20 | $7.20 | 0 |
| 2019-03-04 | $7.20 | $7.20 | 68 |
| 2019-03-01 | $8.10 | $8.10 | 783 |
| 2019-02-28 | $8.00 | $8.00 | 29 |
| 2019-02-27 | $9.00 | $9.00 | 487 |
| 2019-02-26 | $10.90 | $10.90 | 52 |
| 2019-02-25 | $11.00 | $11.00 | 261 |
| 2019-02-22 | $8.10 | $8.10 | 180 |
| 2019-02-21 | $10.00 | $10.00 | 1,301 |
| 2019-02-20 | $8.42 | $8.42 | 894 |
| 2019-02-19 | $9.85 | $9.85 | 2,951 |
| 2019-02-15 | $5.00 | $5.00 | 1,975 |
| 2019-02-14 | $3.00 | $3.00 | 450 |
| 2019-02-13 | $3.90 | $3.90 | 425 |
| 2019-02-12 | $2.00 | $2.00 | 0 |
| 2019-02-11 | $2.00 | $2.00 | 0 |
| 2019-02-08 | $2.00 | $2.00 | 191 |
| 2019-02-07 | $2.00 | $2.00 | 0 |
| 2019-02-06 | $2.00 | $2.00 | 67 |
| 2019-02-05 | $2.00 | $2.00 | 0 |
| 2019-02-04 | $2.00 | $2.00 | 207 |
| 2019-02-01 | $3.00 | $3.00 | 0 |
| 2019-01-31 | $3.00 | $3.00 | 0 |
| 2019-01-30 | $3.00 | $3.00 | 0 |
| 2019-01-29 | $3.00 | $3.00 | 125 |
| 2019-01-28 | $2.50 | $2.50 | 0 |
| 2019-01-25 | $2.50 | $2.50 | 0 |
| 2019-01-24 | $2.50 | $2.50 | 0 |
| 2019-01-23 | $2.50 | $2.50 | 666 |
| 2019-01-22 | $4.00 | $4.00 | 0 |
| 2019-01-18 | $4.00 | $4.00 | 100 |
| 2019-01-17 | $1.84 | $1.84 | 50 |
| 2019-01-16 | $2.00 | $2.00 | 975 |
| 2019-01-15 | $6.00 | $6.00 | 625 |
| 2019-01-14 | $1.60 | $1.60 | 0 |
| 2019-01-11 | $1.60 | $1.60 | 150 |
| 2019-01-10 | $1.40 | $1.40 | 0 |
| 2019-01-09 | $1.40 | $1.40 | 0 |
| 2019-01-08 | $1.40 | $1.40 | 0 |
| 2019-01-07 | $1.40 | $1.40 | 25 |
| 2019-01-04 | $1.40 | $1.40 | 0 |
| 2019-01-03 | $1.40 | $1.40 | 0 |
| 2019-01-02 | $1.40 | $1.40 | 0 |