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
- 2012-08-14 to 2026-08-27
- 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 | $0.94 | $0.94 | 0 |
| 2019-12-30 | $0.94 | $0.94 | 5,800 |
| 2019-12-27 | $0.94 | $0.94 | 1,050 |
| 2019-12-26 | $0.85 | $0.85 | 0 |
| 2019-12-24 | $0.85 | $0.85 | 0 |
| 2019-12-23 | $0.85 | $0.85 | 1,340 |
| 2019-12-20 | $0.84 | $0.84 | 260 |
| 2019-12-19 | $0.77 | $0.77 | 13,600 |
| 2019-12-18 | $0.84 | $0.84 | 0 |
| 2019-12-17 | $0.84 | $0.84 | 200 |
| 2019-12-16 | $0.81 | $0.81 | 680 |
| 2019-12-13 | $0.87 | $0.87 | 120 |
| 2019-12-12 | $0.85 | $0.85 | 0 |
| 2019-12-11 | $0.85 | $0.85 | 0 |
| 2019-12-10 | $0.85 | $0.85 | 0 |
| 2019-12-09 | $0.85 | $0.85 | 980 |
| 2019-12-06 | $0.89 | $0.89 | 1,720 |
| 2019-12-05 | $0.97 | $0.97 | 2,050 |
| 2019-12-04 | $0.93 | $0.93 | 130 |
| 2019-12-03 | $0.81 | $0.81 | 3,500 |
| 2019-12-02 | $0.77 | $0.77 | 600 |
| 2019-11-29 | $0.74 | $0.74 | 0 |
| 2019-11-27 | $0.74 | $0.74 | 320 |
| 2019-11-26 | $0.81 | $0.81 | 5,520 |
| 2019-11-25 | $0.86 | $0.86 | 2,750 |
| 2019-11-22 | $0.71 | $0.71 | 400 |
| 2019-11-21 | $0.71 | $0.71 | 0 |
| 2019-11-20 | $0.71 | $0.71 | 4,000 |
| 2019-11-19 | $0.75 | $0.75 | 610 |
| 2019-11-18 | $0.78 | $0.78 | 150 |
| 2019-11-15 | $0.73 | $0.73 | 1,450 |
| 2019-11-14 | $0.79 | $0.79 | 610 |
| 2019-11-13 | $0.86 | $0.86 | 200 |
| 2019-11-12 | $0.83 | $0.83 | 2,090 |
| 2019-11-11 | $0.85 | $0.85 | 200 |
| 2019-11-08 | $0.85 | $0.85 | 2,850 |
| 2019-11-07 | $0.85 | $0.85 | 6,000 |
| 2019-11-06 | $0.97 | $0.97 | 0 |
| 2019-11-05 | $0.97 | $0.97 | 500 |
| 2019-11-04 | $0.97 | $0.97 | 0 |
| 2019-11-01 | $0.97 | $0.97 | 0 |
| 2019-10-31 | $0.97 | $0.97 | 7,100 |
| 2019-10-30 | $1.11 | $1.11 | 3,100 |
| 2019-10-29 | $0.70 | $0.70 | 1,100 |
| 2019-10-28 | $0.90 | $0.90 | 1,500 |
| 2019-10-25 | $0.90 | $0.90 | 25,390 |
| 2019-10-24 | $1.00 | $1.00 | 24,040 |
| 2019-10-23 | $1.00 | $1.00 | 0 |
| 2019-10-22 | $1.00 | $1.00 | 11,900 |
| 2019-10-21 | $1.05 | $1.05 | 14,590 |
| 2019-10-18 | $1.12 | $1.12 | 7,630 |
| 2019-10-17 | $1.24 | $1.24 | 1,950 |
| 2019-10-16 | $1.19 | $1.19 | 13,960 |
| 2019-10-15 | $1.30 | $1.30 | 5,200 |
| 2019-10-14 | $1.47 | $1.47 | 2,190 |
| 2019-10-11 | $1.40 | $1.40 | 500 |
| 2019-10-10 | $1.44 | $1.44 | 19,300 |
| 2019-10-09 | $1.21 | $1.21 | 8,140 |
| 2019-10-08 | $1.18 | $1.18 | 90 |
| 2019-10-07 | $1.20 | $1.20 | 34,250 |
| 2019-10-04 | $1.40 | $1.40 | 3,050 |
| 2019-10-03 | $1.52 | $1.52 | 19,140 |
| 2019-10-02 | $1.40 | $1.40 | 830 |
| 2019-10-01 | $1.44 | $1.44 | 2,560 |
| 2019-09-30 | $1.38 | $1.38 | 3,210 |
| 2019-09-27 | $1.44 | $1.44 | 3,600 |
| 2019-09-26 | $1.53 | $1.53 | 6,540 |
| 2019-09-25 | $1.39 | $1.39 | 8,940 |
| 2019-09-24 | $1.53 | $1.53 | 5,390 |
| 2019-09-23 | $1.53 | $1.53 | 15,700 |
| 2019-09-20 | $1.82 | $1.82 | 3,850 |
| 2019-09-19 | $1.83 | $1.83 | 6,430 |
| 2019-09-18 | $1.98 | $1.98 | 21,280 |
| 2019-09-17 | $2.08 | $2.08 | 4,630 |
| 2019-09-16 | $2.10 | $2.10 | 2,230 |
| 2019-09-13 | $2.09 | $2.09 | 1,660 |
| 2019-09-12 | $1.74 | $1.74 | 1,250 |
| 2019-09-11 | $1.78 | $1.78 | 650 |
| 2019-09-10 | $1.79 | $1.79 | 2,850 |
| 2019-09-09 | $1.96 | $1.96 | 14,040 |
| 2019-09-06 | $2.02 | $2.02 | 900 |
| 2019-09-05 | $2.00 | $2.00 | 16,290 |
| 2019-09-04 | $2.15 | $2.15 | 4,540 |
| 2019-09-03 | $2.18 | $2.18 | 5,470 |
| 2019-08-30 | $2.28 | $2.28 | 220 |
| 2019-08-29 | $2.27 | $2.27 | 300 |
| 2019-08-28 | $2.16 | $2.16 | 1,000 |
| 2019-08-27 | $2.30 | $2.30 | 3,900 |
| 2019-08-26 | $2.34 | $2.34 | 5,260 |
| 2019-08-23 | $2.69 | $2.69 | 850 |
| 2019-08-22 | $2.48 | $2.48 | 1,250 |
| 2019-08-21 | $2.13 | $2.13 | 4,820 |
| 2019-08-20 | $2.15 | $2.15 | 1,800 |
| 2019-08-19 | $2.19 | $2.19 | 4,350 |
| 2019-08-16 | $2.19 | $2.19 | 3,450 |
| 2019-08-15 | $2.32 | $2.32 | 4,200 |
| 2019-08-14 | $2.60 | $2.60 | 4,380 |
| 2019-08-13 | $2.63 | $2.63 | 7,240 |
| 2019-08-12 | $2.66 | $2.66 | 12,550 |
| 2019-08-09 | $2.70 | $2.70 | 800 |
| 2019-08-08 | $2.70 | $2.70 | 800 |
| 2019-08-07 | $2.70 | $2.70 | 100 |
| 2019-08-06 | $2.68 | $2.68 | 580 |
| 2019-08-05 | $3.18 | $3.18 | 2,000 |
| 2019-08-02 | $2.87 | $2.87 | 2,000 |
| 2019-08-01 | $2.65 | $2.65 | 1,800 |
| 2019-07-31 | $2.54 | $2.54 | 400 |
| 2019-07-30 | $2.48 | $2.48 | 400 |
| 2019-07-29 | $2.60 | $2.60 | 4,260 |
| 2019-07-26 | $2.60 | $2.60 | 3,300 |
| 2019-07-25 | $2.90 | $2.90 | 4,000 |
| 2019-07-24 | $3.00 | $3.00 | 4,480 |
| 2019-07-23 | $2.85 | $2.85 | 5,450 |
| 2019-07-22 | $2.91 | $2.91 | 7,900 |
| 2019-07-19 | $2.90 | $2.90 | 5,200 |
| 2019-07-18 | $2.57 | $2.57 | 2,620 |
| 2019-07-17 | $2.38 | $2.38 | 5,340 |
| 2019-07-16 | $2.10 | $2.10 | 500 |
| 2019-07-15 | $2.10 | $2.10 | 0 |
| 2019-07-12 | $2.10 | $2.10 | 0 |
| 2019-07-11 | $2.10 | $2.10 | 50 |
| 2019-07-10 | $2.21 | $2.21 | 230 |
| 2019-07-09 | $2.26 | $2.26 | 150 |
| 2019-07-08 | $2.21 | $2.21 | 180 |
| 2019-07-05 | $2.25 | $2.25 | 830 |
| 2019-07-03 | $2.42 | $2.42 | 2,450 |
| 2019-07-02 | $2.30 | $2.30 | 700 |
| 2019-07-01 | $2.18 | $2.18 | 0 |
| 2019-06-28 | $2.18 | $2.18 | 0 |
| 2019-06-27 | $2.18 | $2.18 | 3,800 |
| 2019-06-26 | $2.15 | $2.15 | 380 |
| 2019-06-25 | $2.31 | $2.31 | 2,920 |
| 2019-06-24 | $2.52 | $2.52 | 180 |
| 2019-06-21 | $2.51 | $2.51 | 1,700 |
| 2019-06-20 | $2.34 | $2.34 | 560 |
| 2019-06-19 | $2.49 | $2.49 | 380 |
| 2019-06-18 | $2.56 | $2.56 | 80 |
| 2019-06-17 | $2.66 | $2.66 | 0 |
| 2019-06-14 | $2.66 | $2.66 | 100 |
| 2019-06-13 | $2.72 | $2.72 | 150 |
| 2019-06-12 | $2.55 | $2.55 | 0 |
| 2019-06-11 | $2.55 | $2.55 | 0 |
| 2019-06-10 | $2.55 | $2.55 | 0 |
| 2019-06-07 | $2.55 | $2.55 | 150 |
| 2019-06-06 | $2.67 | $2.67 | 1,500 |
| 2019-06-05 | $2.83 | $2.83 | 0 |
| 2019-06-04 | $2.83 | $2.83 | 0 |
| 2019-06-03 | $2.83 | $2.83 | 400 |
| 2019-05-31 | $2.74 | $2.74 | 0 |
| 2019-05-30 | $2.74 | $2.74 | 0 |
| 2019-05-29 | $2.74 | $2.74 | 7,690 |
| 2019-05-28 | $2.47 | $2.47 | 750 |
| 2019-05-24 | $2.68 | $2.68 | 400 |
| 2019-05-23 | $2.76 | $2.76 | 1,550 |
| 2019-05-22 | $2.97 | $2.97 | 5,750 |
| 2019-05-21 | $2.83 | $2.83 | 0 |
| 2019-05-20 | $2.83 | $2.83 | 0 |
| 2019-05-17 | $2.83 | $2.83 | 450 |
| 2019-05-16 | $2.90 | $2.90 | 10,200 |
| 2019-05-15 | $2.69 | $2.69 | 0 |
| 2019-05-14 | $2.69 | $2.69 | 2,030 |
| 2019-05-13 | $2.85 | $2.85 | 4,500 |
| 2019-05-10 | $2.65 | $2.65 | 7,470 |
| 2019-05-09 | $2.50 | $2.50 | 12,450 |
| 2019-05-08 | $2.59 | $2.59 | 480 |
| 2019-05-07 | $2.35 | $2.35 | 1,550 |
| 2019-05-06 | $2.24 | $2.24 | 0 |
| 2019-05-03 | $2.24 | $2.24 | 2,950 |
| 2019-05-02 | $2.40 | $2.40 | 4,100 |
| 2019-05-01 | $2.43 | $2.43 | 23,530 |
| 2019-04-30 | $2.40 | $2.40 | 25,020 |
| 2019-04-29 | $2.26 | $2.26 | 1,500 |
| 2019-04-26 | $2.10 | $2.10 | 0 |
| 2019-04-25 | $2.10 | $2.10 | 0 |
| 2019-04-24 | $2.10 | $2.10 | 1,000 |
| 2019-04-23 | $2.23 | $2.23 | 0 |
| 2019-04-22 | $2.23 | $2.23 | 1,150 |
| 2019-04-18 | $2.44 | $2.44 | 0 |
| 2019-04-17 | $2.44 | $2.44 | 0 |
| 2019-04-16 | $2.44 | $2.44 | 0 |
| 2019-04-15 | $2.44 | $2.44 | 1,500 |
| 2019-04-12 | $2.44 | $2.44 | 2,500 |
| 2019-04-11 | $2.37 | $2.37 | 1,550 |
| 2019-04-10 | $2.40 | $2.40 | 150 |
| 2019-04-09 | $2.38 | $2.38 | 0 |
| 2019-04-08 | $2.38 | $2.38 | 0 |
| 2019-04-05 | $2.38 | $2.38 | 5,000 |
| 2019-04-04 | $2.25 | $2.25 | 50 |
| 2019-04-03 | $2.15 | $2.15 | 3,740 |
| 2019-04-02 | $2.27 | $2.27 | 3,300 |
| 2019-04-01 | $2.03 | $2.03 | 0 |
| 2019-03-29 | $2.03 | $2.03 | 0 |
| 2019-03-28 | $2.03 | $2.03 | 0 |
| 2019-03-27 | $2.03 | $2.03 | 600 |
| 2019-03-26 | $1.97 | $1.97 | 8,120 |
| 2019-03-25 | $2.10 | $2.10 | 400 |
| 2019-03-22 | $2.12 | $2.12 | 500 |
| 2019-03-21 | $2.15 | $2.15 | 25,750 |
| 2019-03-20 | $2.34 | $2.34 | 30 |
| 2019-03-19 | $2.52 | $2.52 | 0 |
| 2019-03-18 | $2.52 | $2.52 | 0 |
| 2019-03-15 | $2.52 | $2.52 | 0 |
| 2019-03-14 | $2.52 | $2.52 | 0 |
| 2019-03-13 | $2.52 | $2.52 | 5,500 |
| 2019-03-12 | $2.19 | $2.19 | 1,000 |
| 2019-03-11 | $1.97 | $1.97 | 2,500 |
| 2019-03-08 | $1.87 | $1.87 | 14,750 |
| 2019-03-07 | $1.81 | $1.81 | 4,500 |
| 2019-03-06 | $1.90 | $1.90 | 0 |
| 2019-03-05 | $1.90 | $1.90 | 2,500 |
| 2019-03-04 | $2.21 | $2.21 | 500 |
| 2019-03-01 | $2.41 | $2.41 | 100 |
| 2019-02-28 | $1.85 | $1.85 | 4,000 |
| 2019-02-27 | $2.01 | $2.01 | 0 |
| 2019-02-26 | $2.01 | $2.01 | 1,150 |
| 2019-02-25 | $2.15 | $2.15 | 2,500 |
| 2019-02-22 | $2.03 | $2.03 | 700 |
| 2019-02-21 | $2.19 | $2.19 | 0 |
| 2019-02-20 | $2.19 | $2.19 | 50 |
| 2019-02-19 | $2.26 | $2.26 | 500 |
| 2019-02-15 | $2.40 | $2.40 | 1,650 |
| 2019-02-14 | $2.50 | $2.50 | 10,000 |
| 2019-02-13 | $2.19 | $2.19 | 500 |
| 2019-02-12 | $2.50 | $2.50 | 630 |
| 2019-02-11 | $2.66 | $2.66 | 0 |
| 2019-02-08 | $2.66 | $2.66 | 0 |
| 2019-02-07 | $2.66 | $2.66 | 0 |
| 2019-02-06 | $2.66 | $2.66 | 600 |
| 2019-02-05 | $2.53 | $2.53 | 450 |
| 2019-02-04 | $2.15 | $2.15 | 0 |
| 2019-02-01 | $2.15 | $2.15 | 0 |
| 2019-01-31 | $2.15 | $2.15 | 0 |
| 2019-01-30 | $2.15 | $2.15 | 0 |
| 2019-01-29 | $2.15 | $2.15 | 0 |
| 2019-01-28 | $2.15 | $2.15 | 500 |
| 2019-01-25 | $2.18 | $2.18 | 0 |
| 2019-01-24 | $2.18 | $2.18 | 0 |
| 2019-01-23 | $2.18 | $2.18 | 0 |
| 2019-01-22 | $2.18 | $2.18 | 0 |
| 2019-01-18 | $2.18 | $2.18 | 0 |
| 2019-01-17 | $2.18 | $2.18 | 0 |
| 2019-01-16 | $2.18 | $2.18 | 0 |
| 2019-01-15 | $2.18 | $2.18 | 0 |
| 2019-01-14 | $2.18 | $2.18 | 0 |
| 2019-01-11 | $2.18 | $2.18 | 0 |
| 2019-01-10 | $2.18 | $2.18 | 0 |
| 2019-01-09 | $2.18 | $2.18 | 0 |
| 2019-01-08 | $2.18 | $2.18 | 100 |
| 2019-01-07 | $2.46 | $2.46 | 0 |
| 2019-01-04 | $2.46 | $2.46 | 650 |
| 2019-01-03 | $1.92 | $1.92 | 100 |
| 2019-01-02 | $2.09 | $2.09 | 0 |