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
- 1999-04-06 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 | $2.03 | $2.03 | 483 |
| 2019-12-30 | $1.49 | $1.49 | 0 |
| 2019-12-27 | $1.17 | $1.17 | 0 |
| 2019-12-26 | $1.17 | $1.17 | 60 |
| 2019-12-24 | $1.13 | $1.13 | 0 |
| 2019-12-23 | $1.13 | $1.13 | 0 |
| 2019-12-20 | $1.13 | $1.13 | 0 |
| 2019-12-19 | $1.13 | $1.13 | 0 |
| 2019-12-18 | $1.13 | $1.13 | 0 |
| 2019-12-17 | $1.13 | $1.13 | 621 |
| 2019-12-16 | $1.53 | $1.53 | 155 |
| 2019-12-13 | $1.57 | $1.57 | 0 |
| 2019-12-12 | $1.57 | $1.57 | 0 |
| 2019-12-11 | $1.57 | $1.57 | 0 |
| 2019-12-10 | $1.57 | $1.57 | 5 |
| 2019-12-09 | $1.80 | $1.80 | 1,829 |
| 2019-12-06 | $1.53 | $1.53 | 0 |
| 2019-12-05 | $1.53 | $1.53 | 74 |
| 2019-12-04 | $1.69 | $1.69 | 68 |
| 2019-12-03 | $1.82 | $1.82 | 0 |
| 2019-12-02 | $1.82 | $1.82 | 0 |
| 2019-11-29 | $1.82 | $1.82 | 0 |
| 2019-11-27 | $1.82 | $1.82 | 0 |
| 2019-11-26 | $1.82 | $1.82 | 55 |
| 2019-11-25 | $1.85 | $1.85 | 0 |
| 2019-11-22 | $1.85 | $1.85 | 46 |
| 2019-11-21 | $2.14 | $2.14 | 0 |
| 2019-11-20 | $2.14 | $2.14 | 0 |
| 2019-11-19 | $2.14 | $2.14 | 111 |
| 2019-11-18 | $2.03 | $2.03 | 0 |
| 2019-11-15 | $2.03 | $2.03 | 0 |
| 2019-11-14 | $2.03 | $2.03 | 9 |
| 2019-11-13 | $2.03 | $2.03 | 99 |
| 2019-11-12 | $1.85 | $1.85 | 0 |
| 2019-11-11 | $1.85 | $1.85 | 0 |
| 2019-11-08 | $1.85 | $1.85 | 365 |
| 2019-11-07 | $2.03 | $2.03 | 0 |
| 2019-11-06 | $2.03 | $2.03 | 0 |
| 2019-11-05 | $2.03 | $2.03 | 55 |
| 2019-11-04 | $2.03 | $2.03 | 0 |
| 2019-11-01 | $2.03 | $2.03 | 3 |
| 2019-10-31 | $2.03 | $2.03 | 0 |
| 2019-10-30 | $2.03 | $2.03 | 0 |
| 2019-10-29 | $2.03 | $2.03 | 64 |
| 2019-10-28 | $2.03 | $2.03 | 0 |
| 2019-10-25 | $2.03 | $2.03 | 109 |
| 2019-10-24 | $2.84 | $2.84 | 80 |
| 2019-10-23 | $3.15 | $3.15 | 93 |
| 2019-10-22 | $3.38 | $3.38 | 33 |
| 2019-10-21 | $3.60 | $3.60 | 288 |
| 2019-10-18 | $3.38 | $3.38 | 0 |
| 2019-10-17 | $3.38 | $3.38 | 0 |
| 2019-10-16 | $3.38 | $3.38 | 496 |
| 2019-10-15 | $3.60 | $3.60 | 0 |
| 2019-10-14 | $3.60 | $3.60 | 63 |
| 2019-10-11 | $3.38 | $3.38 | 688 |
| 2019-10-10 | $2.79 | $2.79 | 0 |
| 2019-10-09 | $2.52 | $2.52 | 55 |
| 2019-10-08 | $2.52 | $2.52 | 0 |
| 2019-10-07 | $2.52 | $2.52 | 219 |
| 2019-10-04 | $2.25 | $2.25 | 195 |
| 2019-10-03 | $1.85 | $1.85 | 0 |
| 2019-10-02 | $1.85 | $1.85 | 0 |
| 2019-10-01 | $1.85 | $1.85 | 22 |
| 2019-09-30 | $1.80 | $1.80 | 0 |
| 2019-09-27 | $1.80 | $1.80 | 145 |
| 2019-09-26 | $1.98 | $1.98 | 615 |
| 2019-09-25 | $2.07 | $2.07 | 88 |
| 2019-09-24 | $1.58 | $1.58 | 0 |
| 2019-09-23 | $1.58 | $1.58 | 228 |
| 2019-09-20 | $2.12 | $2.12 | 111 |
| 2019-09-19 | $1.62 | $1.62 | 480 |
| 2019-09-18 | $2.07 | $2.07 | 46 |
| 2019-09-17 | $1.62 | $1.62 | 97 |
| 2019-09-16 | $1.94 | $1.94 | 0 |
| 2019-09-13 | $1.62 | $1.62 | 0 |
| 2019-09-12 | $2.07 | $2.07 | 0 |
| 2019-09-11 | $2.07 | $2.07 | 0 |
| 2019-09-10 | $2.07 | $2.07 | 0 |
| 2019-09-09 | $2.07 | $2.07 | 0 |
| 2019-09-06 | $2.07 | $2.07 | 238 |
| 2019-09-05 | $2.07 | $2.07 | 0 |
| 2019-09-04 | $2.07 | $2.07 | 0 |
| 2019-09-03 | $2.07 | $2.07 | 34 |
| 2019-08-30 | $2.07 | $2.07 | 382 |
| 2019-08-29 | $2.12 | $2.12 | 0 |
| 2019-08-28 | $2.12 | $2.12 | 97 |
| 2019-08-27 | $2.12 | $2.12 | 111 |
| 2019-08-26 | $1.80 | $1.80 | 44 |
| 2019-08-23 | $2.03 | $2.03 | 266 |
| 2019-08-22 | $1.35 | $1.35 | 0 |
| 2019-08-21 | $1.35 | $1.35 | 0 |
| 2019-08-20 | $1.35 | $1.35 | 0 |
| 2019-08-19 | $1.35 | $1.35 | 0 |
| 2019-08-16 | $1.35 | $1.35 | 0 |
| 2019-08-15 | $1.35 | $1.35 | 2,227 |
| 2019-08-14 | $1.35 | $1.35 | 0 |
| 2019-08-13 | $1.35 | $1.35 | 0 |
| 2019-08-12 | $1.35 | $1.35 | 0 |
| 2019-08-09 | $1.35 | $1.35 | 0 |
| 2019-08-08 | $1.35 | $1.35 | 0 |
| 2019-08-07 | $1.35 | $1.35 | 0 |
| 2019-08-06 | $1.35 | $1.35 | 0 |
| 2019-08-05 | $1.80 | $1.80 | 36 |
| 2019-08-02 | $1.80 | $1.80 | 0 |
| 2019-08-01 | $1.80 | $1.80 | 5 |
| 2019-07-31 | $1.35 | $1.35 | 0 |
| 2019-07-30 | $1.35 | $1.35 | 0 |
| 2019-07-29 | $1.35 | $1.35 | 0 |
| 2019-07-26 | $1.35 | $1.35 | 0 |
| 2019-07-25 | $1.35 | $1.35 | 0 |
| 2019-07-24 | $1.35 | $1.35 | 0 |
| 2019-07-23 | $1.35 | $1.35 | 0 |
| 2019-07-22 | $1.35 | $1.35 | 0 |
| 2019-07-19 | $1.35 | $1.35 | 0 |
| 2019-07-18 | $1.35 | $1.35 | 0 |
| 2019-07-17 | $1.35 | $1.35 | 0 |
| 2019-07-16 | $1.35 | $1.35 | 4 |
| 2019-07-15 | $1.35 | $1.35 | 0 |
| 2019-07-12 | $1.35 | $1.35 | 0 |
| 2019-07-11 | $1.35 | $1.35 | 0 |
| 2019-07-10 | $1.35 | $1.35 | 0 |
| 2019-07-09 | $1.35 | $1.35 | 13 |
| 2019-07-08 | $1.82 | $1.82 | 0 |
| 2019-07-05 | $1.82 | $1.82 | 0 |
| 2019-07-03 | $1.82 | $1.82 | 0 |
| 2019-07-02 | $1.82 | $1.82 | 0 |
| 2019-07-01 | $1.82 | $1.82 | 0 |
| 2019-06-28 | $1.82 | $1.82 | 0 |
| 2019-06-27 | $1.82 | $1.82 | 0 |
| 2019-06-26 | $1.82 | $1.82 | 39 |
| 2019-06-25 | $1.80 | $1.80 | 0 |
| 2019-06-24 | $1.80 | $1.80 | 0 |
| 2019-06-21 | $1.80 | $1.80 | 0 |
| 2019-06-20 | $1.80 | $1.80 | 282 |
| 2019-06-19 | $1.26 | $1.26 | 22 |
| 2019-06-18 | $1.12 | $1.12 | 1,244 |
| 2019-06-17 | $1.80 | $1.80 | 0 |
| 2019-06-14 | $1.80 | $1.80 | 1 |
| 2019-06-13 | $1.80 | $1.80 | 0 |
| 2019-06-12 | $1.80 | $1.80 | 747 |
| 2019-06-11 | $2.25 | $2.25 | 171 |
| 2019-06-10 | $2.69 | $2.69 | 2 |
| 2019-06-07 | $2.70 | $2.70 | 0 |
| 2019-06-06 | $2.70 | $2.70 | 0 |
| 2019-06-05 | $2.70 | $2.70 | 0 |
| 2019-06-04 | $2.70 | $2.70 | 0 |
| 2019-06-03 | $2.70 | $2.70 | 0 |
| 2019-05-31 | $2.70 | $2.70 | 0 |
| 2019-05-30 | $2.70 | $2.70 | 0 |
| 2019-05-29 | $2.70 | $2.70 | 22 |
| 2019-05-28 | $2.57 | $2.57 | 39 |
| 2019-05-24 | $2.68 | $2.68 | 0 |
| 2019-05-23 | $2.68 | $2.68 | 68 |
| 2019-05-22 | $2.70 | $2.70 | 22 |
| 2019-05-21 | $2.21 | $2.21 | 63 |
| 2019-05-20 | $2.25 | $2.25 | 0 |
| 2019-05-17 | $2.25 | $2.25 | 44 |
| 2019-05-16 | $2.25 | $2.25 | 0 |
| 2019-05-15 | $2.25 | $2.25 | 77 |
| 2019-05-14 | $2.25 | $2.25 | 2 |
| 2019-05-13 | $2.25 | $2.25 | 0 |
| 2019-05-10 | $2.25 | $2.25 | 0 |
| 2019-05-09 | $2.25 | $2.25 | 0 |
| 2019-05-08 | $2.25 | $2.25 | 0 |
| 2019-05-07 | $2.25 | $2.25 | 77 |
| 2019-05-06 | $1.80 | $1.80 | 0 |
| 2019-05-03 | $1.80 | $1.80 | 1,249 |
| 2019-05-02 | $2.25 | $2.25 | 0 |
| 2019-05-01 | $2.25 | $2.25 | 0 |
| 2019-04-30 | $2.25 | $2.25 | 0 |
| 2019-04-29 | $2.25 | $2.25 | 2 |
| 2019-04-26 | $2.25 | $2.25 | 0 |
| 2019-04-25 | $2.25 | $2.25 | 0 |
| 2019-04-24 | $2.25 | $2.25 | 0 |
| 2019-04-23 | $2.25 | $2.25 | 0 |
| 2019-04-22 | $2.25 | $2.25 | 444 |
| 2019-04-18 | $2.07 | $2.07 | 0 |
| 2019-04-17 | $2.07 | $2.07 | 406 |
| 2019-04-16 | $2.16 | $2.16 | 1,105 |
| 2019-04-15 | $2.34 | $2.34 | 0 |
| 2019-04-12 | $2.34 | $2.34 | 188 |
| 2019-04-11 | $2.25 | $2.25 | 0 |
| 2019-04-10 | $2.25 | $2.25 | 0 |
| 2019-04-09 | $2.25 | $2.25 | 0 |
| 2019-04-08 | $2.25 | $2.25 | 202 |
| 2019-04-05 | $2.70 | $2.70 | 0 |
| 2019-04-04 | $2.70 | $2.70 | 22 |
| 2019-04-03 | $2.70 | $2.70 | 444 |
| 2019-04-02 | $2.88 | $2.88 | 1,630 |
| 2019-04-01 | $5.40 | $5.40 | 235 |
| 2019-03-29 | $2.93 | $2.93 | 44 |
| 2019-03-28 | $2.16 | $2.16 | 277 |
| 2019-03-27 | $3.24 | $3.24 | 0 |
| 2019-03-26 | $3.24 | $3.24 | 429 |
| 2019-03-25 | $3.60 | $3.60 | 26 |
| 2019-03-22 | $4.05 | $4.05 | 466 |
| 2019-03-21 | $3.15 | $3.15 | 88 |
| 2019-03-20 | $3.15 | $3.15 | 137 |
| 2019-03-19 | $3.15 | $3.15 | 51 |
| 2019-03-18 | $2.70 | $2.70 | 57 |
| 2019-03-15 | $2.48 | $2.48 | 0 |
| 2019-03-14 | $2.48 | $2.48 | 4 |
| 2019-03-13 | $2.39 | $2.39 | 731 |
| 2019-03-12 | $2.25 | $2.25 | 0 |
| 2019-03-11 | $2.25 | $2.25 | 577 |
| 2019-03-08 | $1.71 | $1.71 | 0 |
| 2019-03-07 | $1.71 | $1.71 | 37 |
| 2019-03-06 | $2.03 | $2.03 | 67 |
| 2019-03-05 | $2.43 | $2.43 | 218 |
| 2019-03-04 | $2.43 | $2.43 | 0 |
| 2019-03-01 | $2.43 | $2.43 | 66 |
| 2019-02-28 | $2.43 | $2.43 | 344 |
| 2019-02-27 | $2.23 | $2.23 | 0 |
| 2019-02-26 | $2.23 | $2.23 | 155 |
| 2019-02-25 | $2.12 | $2.12 | 30 |
| 2019-02-22 | $2.07 | $2.07 | 577 |
| 2019-02-21 | $2.03 | $2.03 | 591 |
| 2019-02-20 | $2.12 | $2.12 | 299 |
| 2019-02-19 | $2.16 | $2.16 | 614 |
| 2019-02-15 | $1.58 | $1.58 | 0 |
| 2019-02-14 | $1.58 | $1.58 | 415 |
| 2019-02-13 | $1.13 | $1.13 | 366 |
| 2019-02-12 | $1.72 | $1.72 | 191 |
| 2019-02-11 | $1.80 | $1.80 | 2,112 |
| 2019-02-08 | $2.48 | $2.48 | 6,361 |
| 2019-02-07 | $0.68 | $0.68 | 0 |
| 2019-02-06 | $0.68 | $0.68 | 0 |
| 2019-02-05 | $0.68 | $0.68 | 0 |
| 2019-02-04 | $0.68 | $0.68 | 0 |
| 2019-02-01 | $0.68 | $0.68 | 0 |
| 2019-01-31 | $0.68 | $0.68 | 0 |
| 2019-01-30 | $0.68 | $0.68 | 0 |
| 2019-01-29 | $0.68 | $0.68 | 0 |
| 2019-01-28 | $0.68 | $0.68 | 0 |
| 2019-01-25 | $0.68 | $0.68 | 0 |
| 2019-01-24 | $0.68 | $0.68 | 0 |
| 2019-01-23 | $0.68 | $0.68 | 0 |
| 2019-01-22 | $1.04 | $1.04 | 0 |
| 2019-01-18 | $1.04 | $1.04 | 0 |
| 2019-01-17 | $1.04 | $1.04 | 0 |
| 2019-01-16 | $1.04 | $1.04 | 0 |
| 2019-01-15 | $1.04 | $1.04 | 0 |
| 2019-01-14 | $1.04 | $1.04 | 0 |
| 2019-01-11 | $1.04 | $1.04 | 0 |
| 2019-01-10 | $1.04 | $1.04 | 0 |
| 2019-01-09 | $1.04 | $1.04 | 0 |
| 2019-01-08 | $1.04 | $1.04 | 0 |
| 2019-01-07 | $1.04 | $1.04 | 0 |
| 2019-01-04 | $1.04 | $1.04 | 0 |
| 2019-01-03 | $1.04 | $1.04 | 0 |
| 2019-01-02 | $1.04 | $1.04 | 0 |