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
- 2008-02-05 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 | $0.27 | $0.27 | 0 |
| 2019-12-30 | $0.27 | $0.27 | 2,301 |
| 2019-12-27 | $0.32 | $0.32 | 180 |
| 2019-12-26 | $0.27 | $0.27 | 1,116 |
| 2019-12-24 | $0.27 | $0.27 | 850 |
| 2019-12-23 | $0.90 | $0.90 | 200 |
| 2019-12-20 | $0.99 | $0.99 | 100 |
| 2019-12-19 | $1.07 | $1.07 | 0 |
| 2019-12-18 | $1.07 | $1.07 | 0 |
| 2019-12-17 | $1.07 | $1.07 | 0 |
| 2019-12-16 | $1.07 | $1.07 | 0 |
| 2019-12-13 | $1.07 | $1.07 | 132 |
| 2019-12-12 | $0.59 | $0.59 | 0 |
| 2019-12-11 | $0.59 | $0.59 | 0 |
| 2019-12-10 | $0.59 | $0.59 | 26,301 |
| 2019-12-09 | $1.60 | $1.60 | 100 |
| 2019-12-06 | $1.60 | $1.60 | 870 |
| 2019-12-05 | $1.50 | $1.50 | 100 |
| 2019-12-04 | $1.50 | $1.50 | 50 |
| 2019-12-03 | $1.50 | $1.50 | 20 |
| 2019-12-02 | $1.89 | $1.89 | 1,105 |
| 2019-11-29 | $1.60 | $1.60 | 300 |
| 2019-11-27 | $1.68 | $1.68 | 302 |
| 2019-11-26 | $1.70 | $1.70 | 3,450 |
| 2019-11-25 | $1.99 | $1.99 | 13,930 |
| 2019-11-22 | $1.61 | $1.61 | 200 |
| 2019-11-21 | $1.61 | $1.61 | 963 |
| 2019-11-20 | $1.80 | $1.80 | 9,167 |
| 2019-11-19 | $1.72 | $1.72 | 2,619 |
| 2019-11-18 | $1.25 | $1.25 | 274 |
| 2019-11-15 | $1.30 | $1.30 | 484 |
| 2019-11-14 | $1.50 | $1.50 | 809 |
| 2019-11-13 | $1.50 | $1.50 | 895 |
| 2019-11-12 | $1.20 | $1.20 | 339 |
| 2019-11-11 | $1.50 | $1.50 | 688 |
| 2019-11-08 | $1.80 | $1.80 | 794 |
| 2019-11-07 | $1.80 | $1.80 | 9 |
| 2019-11-06 | $1.70 | $1.70 | 685 |
| 2019-11-05 | $1.83 | $1.83 | 472 |
| 2019-11-04 | $1.27 | $1.27 | 1,950 |
| 2019-11-01 | $1.79 | $1.79 | 1,520 |
| 2019-10-31 | $1.83 | $1.83 | 627 |
| 2019-10-30 | $1.41 | $1.41 | 500 |
| 2019-10-29 | $1.69 | $1.69 | 407 |
| 2019-10-28 | $1.69 | $1.69 | 650 |
| 2019-10-25 | $1.66 | $1.66 | 2,469 |
| 2019-10-24 | $1.70 | $1.70 | 2,366 |
| 2019-10-23 | $1.90 | $1.90 | 13,908 |
| 2019-10-22 | $1.80 | $1.80 | 3,349 |
| 2019-10-21 | $2.00 | $2.00 | 4,858 |
| 2019-10-18 | $1.76 | $1.76 | 934 |
| 2019-10-17 | $1.78 | $1.78 | 636 |
| 2019-10-16 | $1.90 | $1.90 | 1,164 |
| 2019-10-15 | $1.70 | $1.70 | 725 |
| 2019-10-14 | $1.69 | $1.69 | 1,218 |
| 2019-10-11 | $1.67 | $1.67 | 4,235 |
| 2019-10-10 | $1.80 | $1.80 | 7,130 |
| 2019-10-09 | $1.80 | $1.80 | 10,266 |
| 2019-10-08 | $1.83 | $1.83 | 23,587 |
| 2019-10-07 | $2.20 | $2.20 | 7,650 |
| 2019-10-04 | $2.71 | $2.71 | 22,350 |
| 2019-10-03 | $1.92 | $1.92 | 1,800 |
| 2019-10-02 | $2.00 | $2.00 | 12,296 |
| 2019-10-01 | $1.70 | $1.70 | 190 |
| 2019-09-30 | $1.90 | $1.90 | 363 |
| 2019-09-27 | $1.70 | $1.70 | 50 |
| 2019-09-26 | $1.70 | $1.70 | 233 |
| 2019-09-25 | $1.65 | $1.65 | 1,818 |
| 2019-09-24 | $1.80 | $1.80 | 2,223 |
| 2019-09-23 | $2.38 | $2.38 | 4,125 |
| 2019-09-20 | $2.78 | $2.78 | 18,697 |
| 2019-09-19 | $1.90 | $1.90 | 0 |
| 2019-09-18 | $1.90 | $1.90 | 300 |
| 2019-09-17 | $1.91 | $1.91 | 0 |
| 2019-09-16 | $1.91 | $1.91 | 0 |
| 2019-09-13 | $1.91 | $1.91 | 250 |
| 2019-09-12 | $1.95 | $1.95 | 200 |
| 2019-09-11 | $2.00 | $2.00 | 11,751 |
| 2019-09-10 | $1.61 | $1.61 | 0 |
| 2019-09-09 | $1.61 | $1.61 | 0 |
| 2019-09-06 | $1.61 | $1.61 | 0 |
| 2019-09-05 | $1.61 | $1.61 | 6 |
| 2019-09-04 | $1.61 | $1.61 | 0 |
| 2019-09-03 | $1.61 | $1.61 | 70 |
| 2019-08-30 | $1.60 | $1.60 | 559 |
| 2019-08-29 | $2.28 | $2.28 | 920 |
| 2019-08-28 | $1.50 | $1.50 | 0 |
| 2019-08-27 | $1.50 | $1.50 | 0 |
| 2019-08-26 | $1.50 | $1.50 | 0 |
| 2019-08-23 | $1.50 | $1.50 | 100 |
| 2019-08-22 | $1.80 | $1.80 | 0 |
| 2019-08-21 | $1.80 | $1.80 | 0 |
| 2019-08-20 | $1.80 | $1.80 | 100 |
| 2019-08-19 | $1.80 | $1.80 | 0 |
| 2019-08-16 | $1.80 | $1.80 | 0 |
| 2019-08-15 | $1.80 | $1.80 | 274 |
| 2019-08-14 | $1.80 | $1.80 | 0 |
| 2019-08-13 | $1.80 | $1.80 | 0 |
| 2019-08-12 | $1.80 | $1.80 | 0 |
| 2019-08-09 | $1.80 | $1.80 | 150 |
| 2019-08-08 | $2.00 | $2.00 | 500 |
| 2019-08-07 | $2.00 | $2.00 | 0 |
| 2019-08-06 | $2.00 | $2.00 | 0 |
| 2019-08-05 | $2.00 | $2.00 | 0 |
| 2019-08-02 | $2.00 | $2.00 | 100 |
| 2019-08-01 | $2.30 | $2.30 | 0 |
| 2019-07-31 | $2.30 | $2.30 | 0 |
| 2019-07-30 | $2.30 | $2.30 | 722 |
| 2019-07-29 | $2.08 | $2.08 | 1,450 |
| 2019-07-26 | $2.08 | $2.08 | 0 |
| 2019-07-25 | $2.08 | $2.08 | 2,000 |
| 2019-07-24 | $1.49 | $1.49 | 600 |
| 2019-07-23 | $1.20 | $1.20 | 609 |
| 2019-07-22 | $1.20 | $1.20 | 0 |
| 2019-07-19 | $1.20 | $1.20 | 0 |
| 2019-07-18 | $1.20 | $1.20 | 0 |
| 2019-07-17 | $1.20 | $1.20 | 310 |
| 2019-07-16 | $1.32 | $1.32 | 0 |
| 2019-07-15 | $1.32 | $1.32 | 0 |
| 2019-07-12 | $1.32 | $1.32 | 0 |
| 2019-07-11 | $1.32 | $1.32 | 0 |
| 2019-07-10 | $1.32 | $1.32 | 0 |
| 2019-07-09 | $1.32 | $1.32 | 0 |
| 2019-07-08 | $1.32 | $1.32 | 110 |
| 2019-07-05 | $1.35 | $1.35 | 0 |
| 2019-07-03 | $1.35 | $1.35 | 8 |
| 2019-07-02 | $1.40 | $1.40 | 0 |
| 2019-07-01 | $1.40 | $1.40 | 0 |
| 2019-06-28 | $1.40 | $1.40 | 0 |
| 2019-06-27 | $1.40 | $1.40 | 0 |
| 2019-06-26 | $1.40 | $1.40 | 0 |
| 2019-06-25 | $1.40 | $1.40 | 0 |
| 2019-06-24 | $1.40 | $1.40 | 0 |
| 2019-06-21 | $1.40 | $1.40 | 0 |
| 2019-06-20 | $1.40 | $1.40 | 0 |
| 2019-06-19 | $1.40 | $1.40 | 0 |
| 2019-06-18 | $1.40 | $1.40 | 103 |
| 2019-06-17 | $1.40 | $1.40 | 950 |
| 2019-06-14 | $2.35 | $2.35 | 0 |
| 2019-06-13 | $2.35 | $2.35 | 0 |
| 2019-06-12 | $2.35 | $2.35 | 0 |
| 2019-06-11 | $2.35 | $2.35 | 0 |
| 2019-06-10 | $2.35 | $2.35 | 0 |
| 2019-06-07 | $2.35 | $2.35 | 0 |
| 2019-06-06 | $2.35 | $2.35 | 0 |
| 2019-06-05 | $2.35 | $2.35 | 0 |
| 2019-06-04 | $2.35 | $2.35 | 0 |
| 2019-06-03 | $2.35 | $2.35 | 0 |
| 2019-05-31 | $2.35 | $2.35 | 0 |
| 2019-05-30 | $2.35 | $2.35 | 0 |
| 2019-05-29 | $2.35 | $2.35 | 253 |
| 2019-05-28 | $1.50 | $1.50 | 170 |
| 2019-05-24 | $1.54 | $1.54 | 0 |
| 2019-05-23 | $1.54 | $1.54 | 0 |
| 2019-05-22 | $1.54 | $1.54 | 0 |
| 2019-05-21 | $1.54 | $1.54 | 0 |
| 2019-05-20 | $1.54 | $1.54 | 0 |
| 2019-05-17 | $1.54 | $1.54 | 140 |
| 2019-05-16 | $1.60 | $1.60 | 0 |
| 2019-05-15 | $1.60 | $1.60 | 200 |
| 2019-05-14 | $1.70 | $1.70 | 0 |
| 2019-05-13 | $1.70 | $1.70 | 0 |
| 2019-05-10 | $1.70 | $1.70 | 250 |
| 2019-05-09 | $1.70 | $1.70 | 0 |
| 2019-05-08 | $1.70 | $1.70 | 0 |
| 2019-05-07 | $1.70 | $1.70 | 0 |
| 2019-05-06 | $1.70 | $1.70 | 6 |
| 2019-05-03 | $2.00 | $2.00 | 0 |
| 2019-05-02 | $2.00 | $2.00 | 0 |
| 2019-05-01 | $2.00 | $2.00 | 0 |
| 2019-04-30 | $2.00 | $2.00 | 659 |
| 2019-04-29 | $1.80 | $1.80 | 300 |
| 2019-04-26 | $1.32 | $1.32 | 0 |
| 2019-04-25 | $1.32 | $1.32 | 26 |
| 2019-04-24 | $1.15 | $1.15 | 0 |
| 2019-04-23 | $1.15 | $1.15 | 0 |
| 2019-04-22 | $1.15 | $1.15 | 0 |
| 2019-04-18 | $1.15 | $1.15 | 0 |
| 2019-04-17 | $1.15 | $1.15 | 0 |
| 2019-04-16 | $1.15 | $1.15 | 0 |
| 2019-04-15 | $1.15 | $1.15 | 0 |
| 2019-04-12 | $1.15 | $1.15 | 0 |
| 2019-04-11 | $1.15 | $1.15 | 0 |
| 2019-04-10 | $1.15 | $1.15 | 0 |
| 2019-04-09 | $1.15 | $1.15 | 200 |
| 2019-04-08 | $1.10 | $1.10 | 0 |
| 2019-04-05 | $1.10 | $1.10 | 200 |
| 2019-04-04 | $1.10 | $1.10 | 78 |
| 2019-04-03 | $1.25 | $1.25 | 0 |
| 2019-04-02 | $1.25 | $1.25 | 0 |
| 2019-04-01 | $1.25 | $1.25 | 0 |
| 2019-03-29 | $1.25 | $1.25 | 320 |
| 2019-03-28 | $1.23 | $1.23 | 352 |
| 2019-03-27 | $1.22 | $1.22 | 1,874 |
| 2019-03-26 | $1.78 | $1.78 | 8,479 |
| 2019-03-25 | $1.20 | $1.20 | 2,295 |
| 2019-03-22 | $1.98 | $1.98 | 0 |
| 2019-03-21 | $1.98 | $1.98 | 0 |
| 2019-03-20 | $1.98 | $1.98 | 6 |
| 2019-03-19 | $1.70 | $1.70 | 490 |
| 2019-03-18 | $2.00 | $2.00 | 0 |
| 2019-03-15 | $2.00 | $2.00 | 310 |
| 2019-03-14 | $2.20 | $2.20 | 436 |
| 2019-03-13 | $2.30 | $2.30 | 2,295 |
| 2019-03-12 | $2.16 | $2.16 | 360 |
| 2019-03-11 | $1.90 | $1.90 | 540 |
| 2019-03-08 | $1.70 | $1.70 | 0 |
| 2019-03-07 | $1.70 | $1.70 | 0 |
| 2019-03-06 | $1.70 | $1.70 | 2,254 |
| 2019-03-05 | $1.70 | $1.70 | 5 |
| 2019-03-04 | $2.16 | $2.16 | 0 |
| 2019-03-01 | $2.16 | $2.16 | 300 |
| 2019-02-28 | $1.60 | $1.60 | 40 |
| 2019-02-27 | $1.03 | $1.03 | 0 |
| 2019-02-26 | $1.03 | $1.03 | 0 |
| 2019-02-25 | $1.03 | $1.03 | 0 |
| 2019-02-22 | $1.03 | $1.03 | 0 |
| 2019-02-21 | $1.03 | $1.03 | 150 |
| 2019-02-20 | $1.50 | $1.50 | 416 |
| 2019-02-19 | $1.37 | $1.37 | 0 |
| 2019-02-15 | $1.37 | $1.37 | 15 |
| 2019-02-14 | $3.39 | $3.39 | 0 |
| 2019-02-13 | $3.39 | $3.39 | 214 |
| 2019-02-12 | $1.95 | $1.95 | 660 |
| 2019-02-11 | $1.72 | $1.72 | 14,192 |
| 2019-02-08 | $1.00 | $1.00 | 370 |
| 2019-02-07 | $1.00 | $1.00 | 3,650 |
| 2019-02-06 | $0.65 | $0.65 | 120 |
| 2019-02-05 | $0.66 | $0.66 | 1,450 |
| 2019-02-04 | $1.19 | $1.19 | 805 |
| 2019-02-01 | $0.85 | $0.85 | 0 |
| 2019-01-31 | $0.85 | $0.85 | 0 |
| 2019-01-30 | $0.85 | $0.85 | 0 |
| 2019-01-29 | $0.85 | $0.85 | 0 |
| 2019-01-28 | $0.85 | $0.85 | 11 |
| 2019-01-25 | $0.85 | $0.85 | 0 |
| 2019-01-24 | $0.85 | $0.85 | 0 |
| 2019-01-23 | $0.85 | $0.85 | 0 |
| 2019-01-22 | $0.85 | $0.85 | 6 |
| 2019-01-18 | $0.85 | $0.85 | 20 |
| 2019-01-17 | $0.78 | $0.78 | 0 |
| 2019-01-16 | $0.78 | $0.78 | 0 |
| 2019-01-15 | $0.78 | $0.78 | 70 |
| 2019-01-14 | $0.78 | $0.78 | 0 |
| 2019-01-11 | $0.78 | $0.78 | 10 |
| 2019-01-10 | $0.60 | $0.60 | 121 |
| 2019-01-09 | $0.80 | $0.80 | 0 |
| 2019-01-08 | $0.80 | $0.80 | 0 |
| 2019-01-07 | $0.80 | $0.80 | 0 |
| 2019-01-04 | $0.80 | $0.80 | 0 |
| 2019-01-03 | $0.80 | $0.80 | 0 |
| 2019-01-02 | $0.80 | $0.80 | 0 |