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
- 2016-08-19 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 | $1.41 | $1.41 | 2,343 |
| 2019-12-30 | $1.44 | $1.44 | 60 |
| 2019-12-27 | $1.38 | $1.38 | 2,583 |
| 2019-12-26 | $1.35 | $1.35 | 0 |
| 2019-12-24 | $1.35 | $1.35 | 990 |
| 2019-12-23 | $1.20 | $1.20 | 1,537 |
| 2019-12-20 | $1.50 | $1.50 | 2,130 |
| 2019-12-19 | $1.35 | $1.35 | 21,947 |
| 2019-12-18 | $1.89 | $1.89 | 1,200 |
| 2019-12-17 | $1.80 | $1.80 | 137 |
| 2019-12-16 | $2.01 | $2.01 | 317 |
| 2019-12-13 | $2.01 | $2.01 | 2,417 |
| 2019-12-12 | $1.92 | $1.92 | 1,287 |
| 2019-12-11 | $1.86 | $1.86 | 5,820 |
| 2019-12-10 | $1.86 | $1.86 | 5,597 |
| 2019-12-09 | $1.83 | $1.83 | 2,793 |
| 2019-12-06 | $1.47 | $1.47 | 850 |
| 2019-12-05 | $1.20 | $1.20 | 1,967 |
| 2019-12-04 | $1.50 | $1.50 | 1,620 |
| 2019-12-03 | $1.11 | $1.11 | 17 |
| 2019-12-02 | $1.50 | $1.50 | 5,810 |
| 2019-11-29 | $1.47 | $1.47 | 613 |
| 2019-11-27 | $1.38 | $1.38 | 583 |
| 2019-11-26 | $1.47 | $1.47 | 427 |
| 2019-11-25 | $1.50 | $1.50 | 0 |
| 2019-11-22 | $1.50 | $1.50 | 420 |
| 2019-11-21 | $1.32 | $1.32 | 90 |
| 2019-11-20 | $1.26 | $1.26 | 400 |
| 2019-11-19 | $1.11 | $1.11 | 0 |
| 2019-11-18 | $1.11 | $1.11 | 10 |
| 2019-11-15 | $1.11 | $1.11 | 1,057 |
| 2019-11-14 | $1.74 | $1.74 | 2,073 |
| 2019-11-13 | $0.90 | $0.90 | 383 |
| 2019-11-12 | $0.90 | $0.90 | 9,387 |
| 2019-11-11 | $1.50 | $1.50 | 7 |
| 2019-11-08 | $0.87 | $0.87 | 6,327 |
| 2019-11-07 | $0.93 | $0.93 | 2,137 |
| 2019-11-06 | $1.05 | $1.05 | 6,533 |
| 2019-11-05 | $9.00 | $9.00 | 0 |
| 2019-11-04 | $9.00 | $9.00 | 917 |
| 2019-11-01 | $1.20 | $1.20 | 1,990 |
| 2019-10-31 | $1.20 | $1.20 | 11,441 |
| 2019-10-30 | $1.20 | $1.20 | 57 |
| 2019-10-29 | $1.50 | $1.50 | 8,033 |
| 2019-10-28 | $1.20 | $1.20 | 202 |
| 2019-10-25 | $1.20 | $1.20 | 1,369 |
| 2019-10-24 | $1.20 | $1.20 | 1,512 |
| 2019-10-23 | $1.50 | $1.50 | 108 |
| 2019-10-22 | $1.20 | $1.20 | 7,941 |
| 2019-10-21 | $1.50 | $1.50 | 2,044 |
| 2019-10-18 | $1.20 | $1.20 | 10,823 |
| 2019-10-17 | $1.20 | $1.20 | 9,773 |
| 2019-10-16 | $1.20 | $1.20 | 1,779 |
| 2019-10-15 | $1.20 | $1.20 | 339 |
| 2019-10-14 | $1.50 | $1.50 | 0 |
| 2019-10-11 | $1.50 | $1.50 | 0 |
| 2019-10-10 | $1.50 | $1.50 | 208 |
| 2019-10-09 | $1.50 | $1.50 | 1 |
| 2019-10-08 | $1.50 | $1.50 | 37 |
| 2019-10-07 | $1.50 | $1.50 | 1,089 |
| 2019-10-04 | $1.50 | $1.50 | 967 |
| 2019-10-03 | $1.50 | $1.50 | 1,827 |
| 2019-10-02 | $1.20 | $1.20 | 4,900 |
| 2019-10-01 | $1.50 | $1.50 | 6,906 |
| 2019-09-30 | $1.80 | $1.80 | 836 |
| 2019-09-27 | $1.50 | $1.50 | 3,430 |
| 2019-09-26 | $1.80 | $1.80 | 8,254 |
| 2019-09-25 | $2.10 | $2.10 | 14,268 |
| 2019-09-24 | $2.40 | $2.40 | 16,245 |
| 2019-09-23 | $2.70 | $2.70 | 3,225 |
| 2019-09-20 | $2.40 | $2.40 | 2,820 |
| 2019-09-19 | $2.40 | $2.40 | 1,808 |
| 2019-09-18 | $2.40 | $2.40 | 2,708 |
| 2019-09-17 | $2.70 | $2.70 | 7,446 |
| 2019-09-16 | $2.40 | $2.40 | 26,214 |
| 2019-09-13 | $1.50 | $1.50 | 1,505 |
| 2019-09-12 | $1.50 | $1.50 | 1,044 |
| 2019-09-11 | $1.50 | $1.50 | 363 |
| 2019-09-10 | $1.50 | $1.50 | 858 |
| 2019-09-09 | $1.50 | $1.50 | 887 |
| 2019-09-06 | $1.50 | $1.50 | 1,018 |
| 2019-09-05 | $1.50 | $1.50 | 1,208 |
| 2019-09-04 | $1.80 | $1.80 | 476 |
| 2019-09-03 | $1.50 | $1.50 | 1,534 |
| 2019-08-30 | $1.80 | $1.80 | 1,269 |
| 2019-08-29 | $1.80 | $1.80 | 1,241 |
| 2019-08-28 | $1.80 | $1.80 | 2,726 |
| 2019-08-27 | $1.50 | $1.50 | 4,088 |
| 2019-08-26 | $1.50 | $1.50 | 9,801 |
| 2019-08-23 | $1.80 | $1.80 | 5,762 |
| 2019-08-22 | $1.80 | $1.80 | 1,630 |
| 2019-08-21 | $1.80 | $1.80 | 5,705 |
| 2019-08-20 | $1.80 | $1.80 | 5,023 |
| 2019-08-19 | $1.80 | $1.80 | 4,251 |
| 2019-08-16 | $2.10 | $2.10 | 0 |
| 2019-08-15 | $2.10 | $2.10 | 2,329 |
| 2019-08-14 | $2.10 | $2.10 | 9,711 |
| 2019-08-13 | $2.10 | $2.10 | 8,085 |
| 2019-08-12 | $2.40 | $2.40 | 6,382 |
| 2019-08-09 | $2.40 | $2.40 | 26,572 |
| 2019-08-08 | $2.40 | $2.40 | 130,507 |
| 2019-08-07 | $1.80 | $1.80 | 2,547 |
| 2019-08-06 | $1.80 | $1.80 | 9,516 |
| 2019-08-05 | $1.80 | $1.80 | 1,120 |
| 2019-08-02 | $1.80 | $1.80 | 3,333 |
| 2019-08-01 | $1.80 | $1.80 | 3,533 |
| 2019-07-31 | $1.80 | $1.80 | 4,649 |
| 2019-07-30 | $1.80 | $1.80 | 1,207 |
| 2019-07-29 | $1.80 | $1.80 | 284 |
| 2019-07-26 | $1.80 | $1.80 | 3,707 |
| 2019-07-25 | $2.10 | $2.10 | 7,703 |
| 2019-07-24 | $1.80 | $1.80 | 9,541 |
| 2019-07-23 | $1.50 | $1.50 | 565 |
| 2019-07-22 | $1.50 | $1.50 | 1,000 |
| 2019-07-19 | $1.50 | $1.50 | 67 |
| 2019-07-18 | $1.50 | $1.50 | 571 |
| 2019-07-17 | $1.80 | $1.80 | 1,772 |
| 2019-07-16 | $1.80 | $1.80 | 1,964 |
| 2019-07-15 | $1.50 | $1.50 | 667 |
| 2019-07-12 | $1.80 | $1.80 | 1,301 |
| 2019-07-11 | $1.80 | $1.80 | 2,397 |
| 2019-07-10 | $1.80 | $1.80 | 2,577 |
| 2019-07-09 | $1.80 | $1.80 | 13,275 |
| 2019-07-08 | $2.10 | $2.10 | 596 |
| 2019-07-05 | $2.10 | $2.10 | 4,189 |
| 2019-07-03 | $2.10 | $2.10 | 5,709 |
| 2019-07-02 | $1.50 | $1.50 | 2,432 |
| 2019-07-01 | $1.50 | $1.50 | 1,555 |
| 2019-06-28 | $2.10 | $2.10 | 3,310 |
| 2019-06-27 | $1.80 | $1.80 | 5,089 |
| 2019-06-26 | $1.80 | $1.80 | 12,926 |
| 2019-06-25 | $1.50 | $1.50 | 33 |
| 2019-06-24 | $1.50 | $1.50 | 4,268 |
| 2019-06-21 | $1.80 | $1.80 | 11,918 |
| 2019-06-20 | $1.50 | $1.50 | 19,501 |
| 2019-06-19 | $1.80 | $1.80 | 1,693 |
| 2019-06-18 | $2.40 | $2.40 | 0 |
| 2019-06-17 | $2.40 | $2.40 | 978 |
| 2019-06-14 | $2.40 | $2.40 | 1,181 |
| 2019-06-13 | $2.70 | $2.70 | 6,348 |
| 2019-06-12 | $2.70 | $2.70 | 815 |
| 2019-06-11 | $2.40 | $2.40 | 2,214 |
| 2019-06-10 | $2.40 | $2.40 | 4,139 |
| 2019-06-07 | $2.40 | $2.40 | 77 |
| 2019-06-06 | $2.40 | $2.40 | 3,053 |
| 2019-06-05 | $2.10 | $2.10 | 13,003 |
| 2019-06-04 | $2.40 | $2.40 | 6,418 |
| 2019-06-03 | $2.10 | $2.10 | 12,020 |
| 2019-05-31 | $2.40 | $2.40 | 1,802 |
| 2019-05-30 | $2.40 | $2.40 | 9,037 |
| 2019-05-29 | $2.70 | $2.70 | 1,433 |
| 2019-05-28 | $3.00 | $3.00 | 1,205 |
| 2019-05-24 | $3.00 | $3.00 | 9,308 |
| 2019-05-23 | $2.70 | $2.70 | 381 |
| 2019-05-22 | $3.00 | $3.00 | 80 |
| 2019-05-21 | $3.00 | $3.00 | 12,106 |
| 2019-05-20 | $3.30 | $3.30 | 970 |
| 2019-05-17 | $3.00 | $3.00 | 1,344 |
| 2019-05-16 | $3.30 | $3.30 | 11,534 |
| 2019-05-15 | $2.70 | $2.70 | 3,083 |
| 2019-05-14 | $3.00 | $3.00 | 8,588 |
| 2019-05-13 | $3.30 | $3.30 | 5,382 |
| 2019-05-10 | $3.00 | $3.00 | 1,749 |
| 2019-05-09 | $3.00 | $3.00 | 3,471 |
| 2019-05-08 | $3.60 | $3.60 | 2,018 |
| 2019-05-07 | $3.60 | $3.60 | 3,431 |
| 2019-05-06 | $3.60 | $3.60 | 1,769 |
| 2019-05-03 | $3.00 | $3.00 | 1,805 |
| 2019-05-02 | $3.30 | $3.30 | 1,878 |
| 2019-05-01 | $3.30 | $3.30 | 1,530 |
| 2019-04-30 | $3.90 | $3.90 | 5,818 |
| 2019-04-29 | $3.90 | $3.90 | 5,071 |
| 2019-04-26 | $3.90 | $3.90 | 12,813 |
| 2019-04-25 | $3.90 | $3.90 | 3,409 |
| 2019-04-24 | $3.60 | $3.60 | 9,978 |
| 2019-04-23 | $3.90 | $3.90 | 2,862 |
| 2019-04-22 | $3.60 | $3.60 | 718 |
| 2019-04-18 | $3.60 | $3.60 | 3,222 |
| 2019-04-17 | $3.60 | $3.60 | 11,183 |
| 2019-04-16 | $3.90 | $3.90 | 4,425 |
| 2019-04-15 | $4.20 | $4.20 | 1,452 |
| 2019-04-12 | $5.10 | $5.10 | 403 |
| 2019-04-11 | $4.80 | $4.80 | 1,593 |
| 2019-04-10 | $5.40 | $5.40 | 6,333 |
| 2019-04-09 | $4.50 | $4.50 | 205 |
| 2019-04-08 | $5.10 | $5.10 | 0 |
| 2019-04-05 | $5.10 | $5.10 | 447 |
| 2019-04-04 | $4.80 | $4.80 | 347 |
| 2019-04-03 | $5.70 | $5.70 | 68 |
| 2019-04-02 | $4.50 | $4.50 | 467 |
| 2019-04-01 | $4.80 | $4.80 | 656 |
| 2019-03-29 | $4.50 | $4.50 | 642 |
| 2019-03-28 | $4.50 | $4.50 | 2,203 |
| 2019-03-27 | $4.50 | $4.50 | 390 |
| 2019-03-26 | $4.80 | $4.80 | 2,742 |
| 2019-03-25 | $5.10 | $5.10 | 4,249 |
| 2019-03-22 | $4.80 | $4.80 | 919 |
| 2019-03-21 | $6.00 | $6.00 | 26 |
| 2019-03-20 | $5.40 | $5.40 | 186 |
| 2019-03-19 | $4.80 | $4.80 | 402 |
| 2019-03-18 | $5.40 | $5.40 | 3,186 |
| 2019-03-15 | $6.00 | $6.00 | 32 |
| 2019-03-14 | $5.40 | $5.40 | 1,093 |
| 2019-03-13 | $5.10 | $5.10 | 1,009 |
| 2019-03-12 | $4.80 | $4.80 | 417 |
| 2019-03-11 | $6.00 | $6.00 | 2,114 |
| 2019-03-08 | $4.80 | $4.80 | 2,352 |
| 2019-03-07 | $6.00 | $6.00 | 703 |
| 2019-03-06 | $6.30 | $6.30 | 772 |
| 2019-03-05 | $6.00 | $6.00 | 4,929 |
| 2019-03-04 | $5.70 | $5.70 | 1,722 |
| 2019-03-01 | $5.40 | $5.40 | 1,172 |
| 2019-02-28 | $6.00 | $6.00 | 2,655 |
| 2019-02-27 | $5.40 | $5.40 | 3,191 |
| 2019-02-26 | $5.70 | $5.70 | 1,585 |
| 2019-02-25 | $6.00 | $6.00 | 1,757 |
| 2019-02-22 | $5.70 | $5.70 | 1,219 |
| 2019-02-21 | $6.00 | $6.00 | 1,991 |
| 2019-02-20 | $7.50 | $7.50 | 1,656 |
| 2019-02-19 | $7.80 | $7.80 | 1,166 |
| 2019-02-15 | $8.40 | $8.40 | 664 |
| 2019-02-14 | $8.10 | $8.10 | 4,197 |
| 2019-02-13 | $8.70 | $8.70 | 30 |
| 2019-02-12 | $8.70 | $8.70 | 5,750 |
| 2019-02-11 | $8.70 | $8.70 | 2,656 |
| 2019-02-08 | $9.00 | $9.00 | 8,570 |
| 2019-02-07 | $9.90 | $9.90 | 5,977 |
| 2019-02-06 | $9.60 | $9.60 | 17,542 |
| 2019-02-05 | $9.30 | $9.30 | 1,437 |
| 2019-02-04 | $8.70 | $8.70 | 2,778 |
| 2019-02-01 | $8.10 | $8.10 | 1,118 |
| 2019-01-31 | $7.80 | $7.80 | 5,742 |
| 2019-01-30 | $10.20 | $10.20 | 91 |
| 2019-01-29 | $9.00 | $9.00 | 4,390 |
| 2019-01-28 | $9.00 | $9.00 | 505 |
| 2019-01-25 | $10.20 | $10.20 | 648 |
| 2019-01-24 | $11.40 | $11.40 | 945 |
| 2019-01-23 | $12.00 | $12.00 | 235 |
| 2019-01-22 | $11.10 | $11.10 | 146 |
| 2019-01-18 | $12.30 | $12.30 | 69 |
| 2019-01-17 | $13.50 | $13.50 | 116 |
| 2019-01-16 | $13.50 | $13.50 | 535 |
| 2019-01-15 | $13.50 | $13.50 | 167 |
| 2019-01-14 | $13.50 | $13.50 | 615 |
| 2019-01-11 | $12.90 | $12.90 | 259 |
| 2019-01-10 | $11.40 | $11.40 | 862 |
| 2019-01-09 | $12.00 | $12.00 | 458 |
| 2019-01-08 | $11.70 | $11.70 | 919 |
| 2019-01-07 | $12.00 | $12.00 | 1,264 |
| 2019-01-04 | $12.90 | $12.90 | 1,150 |
| 2019-01-03 | $13.50 | $13.50 | 241 |
| 2019-01-02 | $10.50 | $10.50 | 2,199 |