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
- 2009-02-09 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 | $0.71 | $0.71 | 457 |
| 2019-12-30 | $0.66 | $0.66 | 0 |
| 2019-12-27 | $0.66 | $0.66 | 0 |
| 2019-12-26 | $0.66 | $0.66 | 283 |
| 2019-12-24 | $0.66 | $0.66 | 944 |
| 2019-12-23 | $0.66 | $0.66 | 0 |
| 2019-12-20 | $0.66 | $0.66 | 605 |
| 2019-12-19 | $0.84 | $0.84 | 0 |
| 2019-12-18 | $0.84 | $0.84 | 0 |
| 2019-12-17 | $0.84 | $0.84 | 0 |
| 2019-12-16 | $0.84 | $0.84 | 0 |
| 2019-12-13 | $0.84 | $0.84 | 0 |
| 2019-12-12 | $0.84 | $0.84 | 0 |
| 2019-12-11 | $0.84 | $0.84 | 0 |
| 2019-12-10 | $0.84 | $0.84 | 0 |
| 2019-12-09 | $0.84 | $0.84 | 0 |
| 2019-12-06 | $0.84 | $0.84 | 227 |
| 2019-12-05 | $0.83 | $0.83 | 113 |
| 2019-12-04 | $0.86 | $0.86 | 3,526 |
| 2019-12-03 | $0.86 | $0.86 | 0 |
| 2019-12-02 | $0.86 | $0.86 | 0 |
| 2019-11-29 | $0.86 | $0.86 | 0 |
| 2019-11-27 | $0.86 | $0.86 | 260 |
| 2019-11-26 | $0.88 | $0.88 | 0 |
| 2019-11-25 | $0.88 | $0.88 | 0 |
| 2019-11-22 | $0.88 | $0.88 | 0 |
| 2019-11-21 | $0.88 | $0.88 | 0 |
| 2019-11-20 | $0.88 | $0.88 | 0 |
| 2019-11-19 | $0.88 | $0.88 | 169 |
| 2019-11-18 | $0.88 | $0.88 | 368 |
| 2019-11-15 | $0.97 | $0.97 | 0 |
| 2019-11-14 | $0.97 | $0.97 | 0 |
| 2019-11-13 | $0.97 | $0.97 | 0 |
| 2019-11-12 | $0.97 | $0.97 | 0 |
| 2019-11-11 | $0.97 | $0.97 | 0 |
| 2019-11-08 | $0.97 | $0.97 | 0 |
| 2019-11-07 | $0.97 | $0.97 | 0 |
| 2019-11-06 | $0.97 | $0.97 | 0 |
| 2019-11-05 | $0.97 | $0.97 | 0 |
| 2019-11-04 | $0.97 | $0.97 | 0 |
| 2019-11-01 | $0.97 | $0.97 | 0 |
| 2019-10-31 | $0.97 | $0.97 | 0 |
| 2019-10-30 | $0.97 | $0.97 | 298 |
| 2019-10-29 | $0.89 | $0.89 | 0 |
| 2019-10-28 | $0.89 | $0.89 | 1,286 |
| 2019-10-25 | $0.88 | $0.88 | 0 |
| 2019-10-24 | $0.88 | $0.88 | 0 |
| 2019-10-23 | $0.88 | $0.88 | 0 |
| 2019-10-22 | $0.88 | $0.88 | 0 |
| 2019-10-21 | $0.88 | $0.88 | 0 |
| 2019-10-18 | $0.88 | $0.88 | 0 |
| 2019-10-17 | $0.88 | $0.88 | 0 |
| 2019-10-16 | $0.88 | $0.88 | 0 |
| 2019-10-15 | $0.88 | $0.88 | 201 |
| 2019-10-14 | $0.88 | $0.88 | 0 |
| 2019-10-11 | $0.88 | $0.88 | 0 |
| 2019-10-10 | $0.88 | $0.88 | 902 |
| 2019-10-09 | $0.88 | $0.88 | 1,412 |
| 2019-10-08 | $0.89 | $0.89 | 0 |
| 2019-10-07 | $0.89 | $0.89 | 1,169 |
| 2019-10-04 | $0.95 | $0.95 | 453 |
| 2019-10-03 | $0.97 | $0.97 | 0 |
| 2019-10-02 | $0.97 | $0.97 | 0 |
| 2019-10-01 | $0.97 | $0.97 | 917 |
| 2019-09-30 | $0.97 | $0.97 | 278 |
| 2019-09-27 | $0.96 | $0.96 | 0 |
| 2019-09-26 | $0.96 | $0.96 | 2,661 |
| 2019-09-25 | $0.89 | $0.89 | 3,541 |
| 2019-09-24 | $0.93 | $0.93 | 141 |
| 2019-09-23 | $0.92 | $0.92 | 580 |
| 2019-09-20 | $0.93 | $0.93 | 508 |
| 2019-09-19 | $1.05 | $1.05 | 490 |
| 2019-09-18 | $1.13 | $1.13 | 380 |
| 2019-09-17 | $1.23 | $1.23 | 0 |
| 2019-09-16 | $1.23 | $1.23 | 0 |
| 2019-09-13 | $1.23 | $1.23 | 121 |
| 2019-09-12 | $1.23 | $1.23 | 273 |
| 2019-09-11 | $0.77 | $0.77 | 4,344 |
| 2019-09-10 | $0.93 | $0.93 | 113 |
| 2019-09-09 | $1.24 | $1.24 | 2,283 |
| 2019-09-06 | $1.09 | $1.09 | 1,839 |
| 2019-09-05 | $1.66 | $1.66 | 465 |
| 2019-09-04 | $1.72 | $1.72 | 0 |
| 2019-09-03 | $1.72 | $1.72 | 0 |
| 2019-08-30 | $1.72 | $1.72 | 0 |
| 2019-08-29 | $1.72 | $1.72 | 0 |
| 2019-08-28 | $1.72 | $1.72 | 0 |
| 2019-08-27 | $1.72 | $1.72 | 1,416 |
| 2019-08-26 | $1.41 | $1.41 | 0 |
| 2019-08-23 | $1.41 | $1.41 | 0 |
| 2019-08-22 | $1.41 | $1.41 | 0 |
| 2019-08-21 | $1.41 | $1.41 | 182 |
| 2019-08-20 | $1.41 | $1.41 | 1,457 |
| 2019-08-19 | $1.85 | $1.85 | 345 |
| 2019-08-16 | $1.32 | $1.32 | 256 |
| 2019-08-15 | $1.33 | $1.33 | 0 |
| 2019-08-14 | $1.33 | $1.33 | 828 |
| 2019-08-13 | $1.33 | $1.33 | 231 |
| 2019-08-12 | $1.33 | $1.33 | 883 |
| 2019-08-09 | $1.75 | $1.75 | 509 |
| 2019-08-08 | $1.46 | $1.46 | 1,246 |
| 2019-08-07 | $2.09 | $2.09 | 0 |
| 2019-08-06 | $2.09 | $2.09 | 0 |
| 2019-08-05 | $2.09 | $2.09 | 1,699 |
| 2019-08-02 | $2.11 | $2.11 | 113 |
| 2019-08-01 | $2.21 | $2.21 | 0 |
| 2019-07-31 | $2.21 | $2.21 | 0 |
| 2019-07-30 | $2.21 | $2.21 | 1,856 |
| 2019-07-29 | $1.59 | $1.59 | 1,958 |
| 2019-07-26 | $1.59 | $1.59 | 1,318 |
| 2019-07-25 | $1.50 | $1.50 | 751 |
| 2019-07-24 | $1.72 | $1.72 | 1,133 |
| 2019-07-23 | $1.76 | $1.76 | 815 |
| 2019-07-22 | $1.54 | $1.54 | 4,220 |
| 2019-07-19 | $2.11 | $2.11 | 0 |
| 2019-07-18 | $2.11 | $2.11 | 0 |
| 2019-07-17 | $2.11 | $2.11 | 0 |
| 2019-07-16 | $2.11 | $2.11 | 259 |
| 2019-07-15 | $2.11 | $2.11 | 1,026 |
| 2019-07-12 | $2.11 | $2.11 | 856 |
| 2019-07-11 | $2.43 | $2.43 | 2,011 |
| 2019-07-10 | $2.65 | $2.65 | 336 |
| 2019-07-09 | $1.50 | $1.50 | 5,716 |
| 2019-07-08 | $2.21 | $2.21 | 318 |
| 2019-07-05 | $2.16 | $2.16 | 2,600 |
| 2019-07-03 | $1.38 | $1.38 | 427 |
| 2019-07-02 | $2.21 | $2.21 | 669 |
| 2019-07-01 | $1.76 | $1.76 | 437 |
| 2019-06-28 | $2.21 | $2.21 | 218 |
| 2019-06-27 | $2.21 | $2.21 | 537 |
| 2019-06-26 | $1.38 | $1.38 | 2,095 |
| 2019-06-25 | $2.78 | $2.78 | 0 |
| 2019-06-24 | $2.78 | $2.78 | 0 |
| 2019-06-21 | $2.78 | $2.78 | 505 |
| 2019-06-20 | $2.47 | $2.47 | 2,505 |
| 2019-06-19 | $2.78 | $2.78 | 0 |
| 2019-06-18 | $2.78 | $2.78 | 2,207 |
| 2019-06-17 | $2.21 | $2.21 | 2,321 |
| 2019-06-14 | $2.65 | $2.65 | 1,611 |
| 2019-06-13 | $3.62 | $3.62 | 4,366 |
| 2019-06-12 | $2.62 | $2.62 | 4,587 |
| 2019-06-11 | $2.84 | $2.84 | 7,478 |
| 2019-06-10 | $2.25 | $2.25 | 1,168 |
| 2019-06-07 | $2.45 | $2.45 | 7,245 |
| 2019-06-06 | $2.45 | $2.45 | 13,613 |
| 2019-06-05 | $2.05 | $2.05 | 18,734 |
| 2019-06-04 | $1.04 | $1.04 | 0 |
| 2019-06-03 | $1.04 | $1.04 | 3,429 |
| 2019-05-31 | $0.83 | $0.83 | 2,080 |
| 2019-05-30 | $0.83 | $0.83 | 345 |
| 2019-05-29 | $0.83 | $0.83 | 331 |
| 2019-05-28 | $0.72 | $0.72 | 1,232 |
| 2019-05-24 | $0.70 | $0.70 | 3,840 |
| 2019-05-23 | $0.82 | $0.82 | 2,306 |
| 2019-05-22 | $0.36 | $0.36 | 2,227 |
| 2019-05-21 | $0.36 | $0.36 | 1,316 |
| 2019-05-20 | $0.86 | $0.86 | 0 |
| 2019-05-17 | $0.86 | $0.86 | 1,837 |
| 2019-05-16 | $0.85 | $0.85 | 2,725 |
| 2019-05-15 | $0.82 | $0.82 | 1,203 |
| 2019-05-14 | $0.82 | $0.82 | 1,513 |
| 2019-05-13 | $0.79 | $0.79 | 1,356 |
| 2019-05-10 | $0.78 | $0.78 | 2,520 |
| 2019-05-09 | $0.83 | $0.83 | 1,968 |
| 2019-05-08 | $0.39 | $0.39 | 8,690 |
| 2019-05-07 | $0.74 | $0.74 | 1,198 |
| 2019-05-06 | $0.74 | $0.74 | 5,486 |
| 2019-05-03 | $0.87 | $0.87 | 3,719 |
| 2019-05-02 | $0.87 | $0.87 | 6,558 |
| 2019-05-01 | $0.83 | $0.83 | 1,988 |
| 2019-04-30 | $0.87 | $0.87 | 984 |
| 2019-04-29 | $0.66 | $0.66 | 5,258 |
| 2019-04-26 | $2.65 | $2.65 | 113 |
| 2019-04-25 | $2.65 | $2.65 | 143 |
| 2019-04-24 | $2.65 | $2.65 | 0 |
| 2019-04-23 | $2.65 | $2.65 | 13 |
| 2019-04-22 | $2.65 | $2.65 | 373 |
| 2019-04-18 | $2.65 | $2.65 | 18 |
| 2019-04-17 | $2.65 | $2.65 | 35 |
| 2019-04-16 | $2.65 | $2.65 | 0 |
| 2019-04-15 | $2.65 | $2.65 | 80 |
| 2019-04-12 | $2.65 | $2.65 | 497 |
| 2019-04-11 | $2.65 | $2.65 | 2,687 |
| 2019-04-10 | $2.65 | $2.65 | 249 |
| 2019-04-09 | $2.65 | $2.65 | 0 |
| 2019-04-08 | $2.65 | $2.65 | 1,419 |
| 2019-04-05 | $2.65 | $2.65 | 2,076 |
| 2019-04-04 | $2.65 | $2.65 | 5,139 |
| 2019-04-03 | $2.65 | $2.65 | 4 |
| 2019-04-02 | $2.65 | $2.65 | 1,926 |
| 2019-04-01 | $2.65 | $2.65 | 151 |
| 2019-03-29 | $2.65 | $2.65 | 3 |
| 2019-03-28 | $2.65 | $2.65 | 3 |
| 2019-03-27 | $2.65 | $2.65 | 11 |
| 2019-03-26 | $2.65 | $2.65 | 37 |
| 2019-03-25 | $2.65 | $2.65 | 1,627 |
| 2019-03-22 | $2.65 | $2.65 | 37 |
| 2019-03-21 | $2.65 | $2.65 | 0 |
| 2019-03-20 | $2.65 | $2.65 | 1 |
| 2019-03-19 | $2.65 | $2.65 | 37 |
| 2019-03-18 | $2.65 | $2.65 | 37 |
| 2019-03-15 | $2.65 | $2.65 | 25 |
| 2019-03-14 | $2.65 | $2.65 | 645 |
| 2019-03-13 | $2.65 | $2.65 | 464 |
| 2019-03-12 | $2.65 | $2.65 | 576 |
| 2019-03-11 | $2.65 | $2.65 | 1,179 |
| 2019-03-08 | $5.29 | $5.29 | 1,433 |
| 2019-03-07 | $2.65 | $2.65 | 1,376 |
| 2019-03-06 | $2.65 | $2.65 | 6,399 |
| 2019-03-05 | $5.29 | $5.29 | 1,554 |
| 2019-03-04 | $5.29 | $5.29 | 586 |
| 2019-03-01 | $5.29 | $5.29 | 5,452 |
| 2019-02-28 | $5.29 | $5.29 | 5,137 |
| 2019-02-27 | $5.29 | $5.29 | 4,679 |
| 2019-02-26 | $2.65 | $2.65 | 2,696 |
| 2019-02-25 | $2.65 | $2.65 | 10,111 |
| 2019-02-22 | $2.65 | $2.65 | 3,199 |
| 2019-02-21 | $2.65 | $2.65 | 11,764 |
| 2019-02-20 | $2.65 | $2.65 | 10,138 |
| 2019-02-19 | $5.29 | $5.29 | 34,099 |
| 2019-02-15 | $2.65 | $2.65 | 3,103 |
| 2019-02-14 | $2.65 | $2.65 | 7,754 |
| 2019-02-13 | $2.65 | $2.65 | 63 |
| 2019-02-12 | $2.65 | $2.65 | 0 |
| 2019-02-11 | $2.65 | $2.65 | 0 |
| 2019-02-08 | $2.65 | $2.65 | 68 |
| 2019-02-07 | $2.65 | $2.65 | 0 |
| 2019-02-06 | $2.65 | $2.65 | 0 |
| 2019-02-05 | $2.65 | $2.65 | 0 |
| 2019-02-04 | $2.65 | $2.65 | 3 |
| 2019-02-01 | $2.65 | $2.65 | 0 |
| 2019-01-31 | $2.65 | $2.65 | 0 |
| 2019-01-30 | $2.65 | $2.65 | 0 |
| 2019-01-29 | $2.65 | $2.65 | 3 |
| 2019-01-28 | $2.65 | $2.65 | 0 |
| 2019-01-25 | $2.65 | $2.65 | 0 |
| 2019-01-24 | $2.65 | $2.65 | 0 |
| 2019-01-23 | $2.65 | $2.65 | 0 |
| 2019-01-22 | $2.65 | $2.65 | 0 |
| 2019-01-18 | $2.65 | $2.65 | 37 |
| 2019-01-17 | $2.65 | $2.65 | 0 |
| 2019-01-16 | $2.65 | $2.65 | 0 |
| 2019-01-15 | $2.65 | $2.65 | 22 |
| 2019-01-14 | $2.65 | $2.65 | 0 |
| 2019-01-11 | $2.65 | $2.65 | 18 |
| 2019-01-10 | $2.65 | $2.65 | 0 |
| 2019-01-09 | $2.65 | $2.65 | 0 |
| 2019-01-08 | $2.65 | $2.65 | 0 |
| 2019-01-07 | $2.65 | $2.65 | 0 |
| 2019-01-04 | $2.65 | $2.65 | 0 |
| 2019-01-03 | $2.65 | $2.65 | 20 |
| 2019-01-02 | $2.65 | $2.65 | 147 |