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
- 2015-11-11 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 | $3.67 | $3.67 | 1 |
| 2019-12-30 | $3.76 | $3.76 | 80 |
| 2019-12-27 | $8.70 | $8.70 | 0 |
| 2019-12-26 | $8.70 | $8.70 | 13 |
| 2019-12-24 | $4.56 | $4.56 | 0 |
| 2019-12-23 | $4.56 | $4.56 | 26 |
| 2019-12-20 | $4.56 | $4.56 | 294 |
| 2019-12-19 | $4.80 | $4.80 | 579 |
| 2019-12-18 | $4.80 | $4.80 | 208 |
| 2019-12-17 | $4.02 | $4.02 | 400 |
| 2019-12-16 | $4.80 | $4.80 | 45 |
| 2019-12-13 | $4.32 | $4.32 | 133 |
| 2019-12-12 | $5.16 | $5.16 | 420 |
| 2019-12-11 | $5.16 | $5.16 | 362 |
| 2019-12-10 | $6.00 | $6.00 | 678 |
| 2019-12-09 | $5.64 | $5.64 | 3 |
| 2019-12-06 | $5.82 | $5.82 | 4 |
| 2019-12-05 | $5.64 | $5.64 | 0 |
| 2019-12-04 | $5.64 | $5.64 | 7 |
| 2019-12-03 | $6.00 | $6.00 | 0 |
| 2019-12-02 | $6.00 | $6.00 | 141 |
| 2019-11-29 | $5.28 | $5.28 | 0 |
| 2019-11-27 | $5.28 | $5.28 | 2 |
| 2019-11-26 | $5.28 | $5.28 | 0 |
| 2019-11-25 | $5.28 | $5.28 | 0 |
| 2019-11-22 | $5.28 | $5.28 | 3 |
| 2019-11-21 | $5.52 | $5.52 | 0 |
| 2019-11-20 | $5.52 | $5.52 | 12 |
| 2019-11-19 | $6.12 | $6.12 | 0 |
| 2019-11-18 | $6.12 | $6.12 | 168 |
| 2019-11-15 | $8.40 | $8.40 | 0 |
| 2019-11-14 | $8.40 | $8.40 | 0 |
| 2019-11-13 | $8.40 | $8.40 | 0 |
| 2019-11-12 | $8.40 | $8.40 | 83 |
| 2019-11-11 | $9.00 | $9.00 | 0 |
| 2019-11-08 | $9.00 | $9.00 | 0 |
| 2019-11-07 | $9.00 | $9.00 | 249 |
| 2019-11-06 | $6.00 | $6.00 | 0 |
| 2019-11-05 | $6.00 | $6.00 | 30 |
| 2019-11-04 | $7.20 | $7.20 | 8 |
| 2019-11-01 | $6.00 | $6.00 | 0 |
| 2019-10-31 | $6.00 | $6.00 | 13 |
| 2019-10-30 | $7.20 | $7.20 | 0 |
| 2019-10-29 | $7.20 | $7.20 | 109 |
| 2019-10-28 | $6.96 | $6.96 | 0 |
| 2019-10-25 | $6.96 | $6.96 | 208 |
| 2019-10-24 | $6.24 | $6.24 | 0 |
| 2019-10-23 | $6.24 | $6.24 | 116 |
| 2019-10-22 | $6.24 | $6.24 | 64 |
| 2019-10-21 | $6.24 | $6.24 | 0 |
| 2019-10-18 | $6.24 | $6.24 | 7 |
| 2019-10-17 | $5.52 | $5.52 | 0 |
| 2019-10-16 | $5.52 | $5.52 | 0 |
| 2019-10-15 | $5.52 | $5.52 | 2 |
| 2019-10-14 | $5.40 | $5.40 | 0 |
| 2019-10-11 | $5.40 | $5.40 | 0 |
| 2019-10-10 | $5.40 | $5.40 | 0 |
| 2019-10-09 | $5.40 | $5.40 | 0 |
| 2019-10-08 | $5.40 | $5.40 | 62 |
| 2019-10-07 | $4.80 | $4.80 | 0 |
| 2019-10-04 | $4.80 | $4.80 | 1 |
| 2019-10-03 | $6.00 | $6.00 | 0 |
| 2019-10-02 | $6.00 | $6.00 | 0 |
| 2019-10-01 | $6.00 | $6.00 | 416 |
| 2019-09-30 | $3.60 | $3.60 | 208 |
| 2019-09-27 | $1.98 | $1.98 | 374 |
| 2019-09-26 | $7.20 | $7.20 | 0 |
| 2019-09-25 | $7.20 | $7.20 | 0 |
| 2019-09-24 | $7.20 | $7.20 | 0 |
| 2019-09-23 | $7.20 | $7.20 | 0 |
| 2019-09-20 | $7.20 | $7.20 | 0 |
| 2019-09-19 | $7.20 | $7.20 | 135 |
| 2019-09-18 | $4.26 | $4.26 | 0 |
| 2019-09-17 | $4.26 | $4.26 | 0 |
| 2019-09-16 | $4.26 | $4.26 | 345 |
| 2019-09-13 | $2.47 | $2.47 | 0 |
| 2019-09-12 | $2.47 | $2.47 | 0 |
| 2019-09-11 | $2.47 | $2.47 | 0 |
| 2019-09-10 | $2.47 | $2.47 | 0 |
| 2019-09-09 | $2.47 | $2.47 | 0 |
| 2019-09-06 | $2.47 | $2.47 | 50 |
| 2019-09-05 | $4.80 | $4.80 | 0 |
| 2019-09-04 | $4.80 | $4.80 | 0 |
| 2019-09-03 | $4.80 | $4.80 | 0 |
| 2019-08-30 | $4.80 | $4.80 | 0 |
| 2019-08-29 | $4.80 | $4.80 | 0 |
| 2019-08-28 | $4.80 | $4.80 | 0 |
| 2019-08-27 | $4.80 | $4.80 | 0 |
| 2019-08-26 | $4.80 | $4.80 | 0 |
| 2019-08-23 | $4.80 | $4.80 | 0 |
| 2019-08-22 | $4.80 | $4.80 | 0 |
| 2019-08-21 | $4.80 | $4.80 | 0 |
| 2019-08-20 | $4.80 | $4.80 | 29 |
| 2019-08-19 | $5.04 | $5.04 | 41 |
| 2019-08-16 | $4.20 | $4.20 | 0 |
| 2019-08-15 | $4.20 | $4.20 | 0 |
| 2019-08-14 | $4.20 | $4.20 | 0 |
| 2019-08-13 | $4.20 | $4.20 | 2 |
| 2019-08-12 | $4.80 | $4.80 | 0 |
| 2019-08-09 | $4.80 | $4.80 | 147 |
| 2019-08-08 | $5.90 | $5.90 | 0 |
| 2019-08-07 | $5.90 | $5.90 | 102 |
| 2019-08-06 | $5.64 | $5.64 | 83 |
| 2019-08-05 | $2.40 | $2.40 | 0 |
| 2019-08-02 | $2.40 | $2.40 | 0 |
| 2019-08-01 | $2.40 | $2.40 | 0 |
| 2019-07-31 | $2.40 | $2.40 | 0 |
| 2019-07-30 | $2.40 | $2.40 | 0 |
| 2019-07-29 | $2.40 | $2.40 | 17 |
| 2019-07-26 | $2.40 | $2.40 | 0 |
| 2019-07-25 | $2.40 | $2.40 | 0 |
| 2019-07-24 | $2.40 | $2.40 | 0 |
| 2019-07-23 | $2.40 | $2.40 | 226 |
| 2019-07-22 | $3.60 | $3.60 | 0 |
| 2019-07-19 | $3.60 | $3.60 | 0 |
| 2019-07-18 | $3.60 | $3.60 | 0 |
| 2019-07-17 | $3.60 | $3.60 | 0 |
| 2019-07-16 | $3.60 | $3.60 | 0 |
| 2019-07-15 | $3.60 | $3.60 | 0 |
| 2019-07-12 | $3.60 | $3.60 | 0 |
| 2019-07-11 | $3.60 | $3.60 | 0 |
| 2019-07-10 | $3.60 | $3.60 | 499 |
| 2019-07-09 | $3.60 | $3.60 | 0 |
| 2019-07-08 | $3.60 | $3.60 | 177 |
| 2019-07-05 | $3.60 | $3.60 | 0 |
| 2019-07-03 | $3.60 | $3.60 | 0 |
| 2019-07-02 | $3.60 | $3.60 | 0 |
| 2019-07-01 | $3.60 | $3.60 | 5 |
| 2019-06-28 | $3.60 | $3.60 | 0 |
| 2019-06-27 | $3.60 | $3.60 | 0 |
| 2019-06-26 | $3.60 | $3.60 | 0 |
| 2019-06-25 | $3.60 | $3.60 | 0 |
| 2019-06-24 | $3.60 | $3.60 | 23 |
| 2019-06-21 | $3.60 | $3.60 | 0 |
| 2019-06-20 | $3.60 | $3.60 | 0 |
| 2019-06-19 | $3.60 | $3.60 | 0 |
| 2019-06-18 | $3.60 | $3.60 | 0 |
| 2019-06-17 | $3.60 | $3.60 | 55 |
| 2019-06-14 | $3.60 | $3.60 | 20 |
| 2019-06-13 | $4.80 | $4.80 | 223 |
| 2019-06-12 | $4.50 | $4.50 | 0 |
| 2019-06-11 | $4.50 | $4.50 | 0 |
| 2019-06-10 | $4.50 | $4.50 | 107 |
| 2019-06-07 | $4.80 | $4.80 | 33 |
| 2019-06-06 | $5.90 | $5.90 | 0 |
| 2019-06-05 | $5.90 | $5.90 | 0 |
| 2019-06-04 | $5.90 | $5.90 | 0 |
| 2019-06-03 | $5.90 | $5.90 | 183 |
| 2019-05-31 | $4.92 | $4.92 | 0 |
| 2019-05-30 | $4.92 | $4.92 | 0 |
| 2019-05-29 | $4.92 | $4.92 | 0 |
| 2019-05-28 | $4.92 | $4.92 | 0 |
| 2019-05-24 | $4.92 | $4.92 | 10 |
| 2019-05-23 | $4.80 | $4.80 | 1 |
| 2019-05-22 | $4.80 | $4.80 | 0 |
| 2019-05-21 | $4.80 | $4.80 | 0 |
| 2019-05-20 | $4.80 | $4.80 | 3 |
| 2019-05-17 | $4.80 | $4.80 | 0 |
| 2019-05-16 | $4.80 | $4.80 | 156 |
| 2019-05-15 | $5.90 | $5.90 | 0 |
| 2019-05-14 | $5.90 | $5.90 | 180 |
| 2019-05-13 | $5.40 | $5.40 | 0 |
| 2019-05-10 | $5.40 | $5.40 | 2 |
| 2019-05-09 | $5.52 | $5.52 | 0 |
| 2019-05-08 | $5.52 | $5.52 | 0 |
| 2019-05-07 | $5.52 | $5.52 | 0 |
| 2019-05-06 | $5.52 | $5.52 | 0 |
| 2019-05-03 | $5.52 | $5.52 | 17 |
| 2019-05-02 | $5.64 | $5.64 | 0 |
| 2019-05-01 | $5.64 | $5.64 | 8 |
| 2019-04-30 | $5.52 | $5.52 | 3 |
| 2019-04-29 | $5.40 | $5.40 | 0 |
| 2019-04-26 | $5.40 | $5.40 | 133 |
| 2019-04-25 | $5.40 | $5.40 | 25 |
| 2019-04-24 | $8.76 | $8.76 | 0 |
| 2019-04-23 | $8.76 | $8.76 | 41 |
| 2019-04-22 | $8.88 | $8.88 | 52 |
| 2019-04-18 | $6.00 | $6.00 | 0 |
| 2019-04-17 | $6.00 | $6.00 | 0 |
| 2019-04-16 | $6.00 | $6.00 | 0 |
| 2019-04-15 | $6.00 | $6.00 | 0 |
| 2019-04-12 | $6.00 | $6.00 | 0 |
| 2019-04-11 | $6.00 | $6.00 | 0 |
| 2019-04-10 | $6.00 | $6.00 | 2 |
| 2019-04-09 | $6.00 | $6.00 | 3 |
| 2019-04-08 | $6.72 | $6.72 | 0 |
| 2019-04-05 | $6.72 | $6.72 | 0 |
| 2019-04-04 | $6.72 | $6.72 | 242 |
| 2019-04-03 | $6.00 | $6.00 | 7 |
| 2019-04-02 | $6.00 | $6.00 | 11 |
| 2019-04-01 | $5.88 | $5.88 | 27 |
| 2019-03-29 | $6.00 | $6.00 | 0 |
| 2019-03-28 | $6.00 | $6.00 | 0 |
| 2019-03-27 | $6.00 | $6.00 | 0 |
| 2019-03-26 | $6.00 | $6.00 | 197 |
| 2019-03-25 | $6.00 | $6.00 | 0 |
| 2019-03-22 | $6.00 | $6.00 | 17 |
| 2019-03-21 | $6.01 | $6.01 | 126 |
| 2019-03-20 | $6.57 | $6.57 | 0 |
| 2019-03-19 | $6.57 | $6.57 | 83 |
| 2019-03-18 | $5.88 | $5.88 | 0 |
| 2019-03-15 | $5.88 | $5.88 | 3 |
| 2019-03-14 | $6.60 | $6.60 | 719 |
| 2019-03-13 | $5.88 | $5.88 | 126 |
| 2019-03-12 | $7.08 | $7.08 | 3 |
| 2019-03-11 | $5.88 | $5.88 | 749 |
| 2019-03-08 | $6.60 | $6.60 | 7 |
| 2019-03-07 | $9.48 | $9.48 | 383 |
| 2019-03-06 | $6.36 | $6.36 | 65 |
| 2019-03-05 | $8.40 | $8.40 | 416 |
| 2019-03-04 | $6.01 | $6.01 | 140 |
| 2019-03-01 | $6.60 | $6.60 | 152 |
| 2019-02-28 | $6.60 | $6.60 | 50 |
| 2019-02-27 | $6.12 | $6.12 | 178 |
| 2019-02-26 | $9.40 | $9.40 | 314 |
| 2019-02-25 | $7.18 | $7.18 | 2,401 |
| 2019-02-22 | $8.28 | $8.28 | 845 |
| 2019-02-21 | $6.60 | $6.60 | 1,509 |
| 2019-02-20 | $7.31 | $7.31 | 610 |
| 2019-02-19 | $7.20 | $7.20 | 3,496 |
| 2019-02-15 | $4.20 | $4.20 | 2,347 |
| 2019-02-14 | $5.15 | $5.15 | 596 |
| 2019-02-13 | $5.40 | $5.40 | 1,069 |
| 2019-02-12 | $9.60 | $9.60 | 729 |
| 2019-02-11 | $4.80 | $4.80 | 3,827 |
| 2019-02-08 | $7.20 | $7.20 | 7,672 |
| 2019-02-07 | $6.60 | $6.60 | 8,155 |
| 2019-02-06 | $3.00 | $3.00 | 1,450 |
| 2019-02-05 | $3.00 | $3.00 | 2,299 |
| 2019-02-04 | $2.40 | $2.40 | 208 |
| 2019-02-01 | $1.80 | $1.80 | 583 |
| 2019-01-31 | $1.56 | $1.56 | 249 |
| 2019-01-30 | $1.80 | $1.80 | 0 |
| 2019-01-29 | $1.80 | $1.80 | 2,588 |
| 2019-01-28 | $1.62 | $1.62 | 3,502 |
| 2019-01-25 | $2.10 | $2.10 | 2,913 |
| 2019-01-24 | $3.24 | $3.24 | 5,089 |
| 2019-01-23 | $1.80 | $1.80 | 1,568 |
| 2019-01-22 | $1.80 | $1.80 | 2,389 |
| 2019-01-18 | $0.71 | $0.71 | 0 |
| 2019-01-17 | $0.71 | $0.71 | 652 |
| 2019-01-16 | $0.96 | $0.96 | 879 |
| 2019-01-15 | $0.90 | $0.90 | 0 |
| 2019-01-14 | $0.90 | $0.90 | 1,249 |
| 2019-01-11 | $0.84 | $0.84 | 791 |
| 2019-01-10 | $0.67 | $0.67 | 4,196 |
| 2019-01-09 | $0.73 | $0.73 | 0 |
| 2019-01-08 | $0.73 | $0.73 | 0 |
| 2019-01-07 | $0.73 | $0.73 | 1,160 |
| 2019-01-04 | $1.44 | $1.44 | 204 |
| 2019-01-03 | $1.80 | $1.80 | 6 |
| 2019-01-02 | $1.80 | $1.80 | 1,040 |