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
- 2019-06-18 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 | $1.38 | $1.38 | 18,100 |
| 2019-12-30 | $1.33 | $1.33 | 15,600 |
| 2019-12-27 | $1.25 | $1.25 | 43,700 |
| 2019-12-26 | $1.30 | $1.30 | 12,700 |
| 2019-12-24 | $1.26 | $1.26 | 37,500 |
| 2019-12-23 | $1.32 | $1.32 | 224,700 |
| 2019-12-20 | $1.41 | $1.41 | 32,000 |
| 2019-12-19 | $1.35 | $1.35 | 53,400 |
| 2019-12-18 | $1.26 | $1.26 | 52,600 |
| 2019-12-17 | $1.35 | $1.35 | 26,400 |
| 2019-12-16 | $1.50 | $1.50 | 40,400 |
| 2019-12-13 | $1.43 | $1.43 | 32,400 |
| 2019-12-12 | $1.35 | $1.35 | 33,000 |
| 2019-12-11 | $1.14 | $1.14 | 16,400 |
| 2019-12-10 | $1.11 | $1.11 | 41,600 |
| 2019-12-09 | $1.20 | $1.20 | 22,200 |
| 2019-12-06 | $1.18 | $1.18 | 34,400 |
| 2019-12-05 | $1.22 | $1.22 | 25,000 |
| 2019-12-04 | $1.25 | $1.25 | 5,800 |
| 2019-12-03 | $1.25 | $1.25 | 65,600 |
| 2019-12-02 | $1.22 | $1.22 | 14,400 |
| 2019-11-29 | $1.28 | $1.28 | 71,000 |
| 2019-11-27 | $1.30 | $1.30 | 16,000 |
| 2019-11-26 | $1.27 | $1.27 | 26,900 |
| 2019-11-25 | $1.29 | $1.29 | 149,300 |
| 2019-11-22 | $1.38 | $1.38 | 16,500 |
| 2019-11-21 | $1.41 | $1.41 | 32,000 |
| 2019-11-20 | $1.37 | $1.37 | 34,100 |
| 2019-11-19 | $1.29 | $1.29 | 124,800 |
| 2019-11-18 | $1.42 | $1.42 | 81,500 |
| 2019-11-15 | $1.41 | $1.41 | 647,700 |
| 2019-11-14 | $1.45 | $1.45 | 28,900 |
| 2019-11-13 | $1.52 | $1.52 | 27,100 |
| 2019-11-12 | $1.55 | $1.55 | 21,900 |
| 2019-11-11 | $1.60 | $1.60 | 16,400 |
| 2019-11-08 | $1.60 | $1.60 | 23,100 |
| 2019-11-07 | $1.57 | $1.57 | 18,000 |
| 2019-11-06 | $1.55 | $1.55 | 28,900 |
| 2019-11-05 | $1.59 | $1.59 | 38,100 |
| 2019-11-04 | $1.66 | $1.66 | 78,900 |
| 2019-11-01 | $1.66 | $1.66 | 83,500 |
| 2019-10-31 | $1.68 | $1.68 | 203,600 |
| 2019-10-30 | $1.68 | $1.68 | 180,600 |
| 2019-10-29 | $1.57 | $1.57 | 144,300 |
| 2019-10-28 | $1.52 | $1.52 | 16,900 |
| 2019-10-25 | $1.55 | $1.55 | 31,200 |
| 2019-10-24 | $1.58 | $1.58 | 7,700 |
| 2019-10-23 | $1.55 | $1.55 | 10,300 |
| 2019-10-22 | $1.50 | $1.50 | 15,300 |
| 2019-10-21 | $1.54 | $1.54 | 52,600 |
| 2019-10-18 | $1.60 | $1.60 | 63,300 |
| 2019-10-17 | $1.54 | $1.54 | 169,600 |
| 2019-10-16 | $1.54 | $1.54 | 13,800 |
| 2019-10-15 | $1.52 | $1.52 | 7,900 |
| 2019-10-14 | $1.51 | $1.51 | 37,400 |
| 2019-10-11 | $1.47 | $1.47 | 34,300 |
| 2019-10-10 | $1.34 | $1.34 | 27,000 |
| 2019-10-09 | $1.25 | $1.25 | 29,400 |
| 2019-10-08 | $1.44 | $1.44 | 17,800 |
| 2019-10-07 | $1.50 | $1.50 | 28,200 |
| 2019-10-04 | $1.50 | $1.50 | 34,400 |
| 2019-10-03 | $1.58 | $1.58 | 34,400 |
| 2019-10-02 | $1.56 | $1.56 | 83,000 |
| 2019-10-01 | $1.65 | $1.65 | 147,500 |
| 2019-09-30 | $1.51 | $1.51 | 6,400 |
| 2019-09-27 | $1.50 | $1.50 | 11,500 |
| 2019-09-26 | $1.59 | $1.59 | 2,000 |
| 2019-09-25 | $1.52 | $1.52 | 4,100 |
| 2019-09-24 | $1.52 | $1.52 | 27,300 |
| 2019-09-23 | $1.61 | $1.61 | 13,500 |
| 2019-09-20 | $1.65 | $1.65 | 7,000 |
| 2019-09-19 | $1.53 | $1.53 | 8,000 |
| 2019-09-18 | $1.53 | $1.53 | 7,600 |
| 2019-09-17 | $1.63 | $1.63 | 15,500 |
| 2019-09-16 | $1.70 | $1.70 | 11,600 |
| 2019-09-13 | $1.78 | $1.78 | 200 |
| 2019-09-12 | $1.84 | $1.84 | 5,400 |
| 2019-09-11 | $1.87 | $1.87 | 2,600 |
| 2019-09-10 | $1.84 | $1.84 | 2,600 |
| 2019-09-09 | $1.84 | $1.84 | 13,000 |
| 2019-09-06 | $1.84 | $1.84 | 3,000 |
| 2019-09-05 | $1.80 | $1.80 | 3,600 |
| 2019-09-04 | $1.74 | $1.74 | 3,600 |
| 2019-09-03 | $1.68 | $1.68 | 8,100 |
| 2019-08-30 | $1.63 | $1.63 | 0 |
| 2019-08-29 | $1.63 | $1.63 | 1,800 |
| 2019-08-28 | $1.66 | $1.66 | 8,800 |
| 2019-08-27 | $1.59 | $1.59 | 35,300 |
| 2019-08-26 | $1.66 | $1.66 | 7,900 |
| 2019-08-23 | $1.69 | $1.69 | 66,500 |
| 2019-08-22 | $1.61 | $1.61 | 14,600 |
| 2019-08-21 | $1.73 | $1.73 | 800 |
| 2019-08-20 | $1.75 | $1.75 | 1,200 |
| 2019-08-19 | $1.80 | $1.80 | 3,800 |
| 2019-08-16 | $1.73 | $1.73 | 2,000 |
| 2019-08-15 | $1.73 | $1.73 | 18,300 |
| 2019-08-14 | $1.85 | $1.85 | 92,400 |
| 2019-08-13 | $1.81 | $1.81 | 3,300 |
| 2019-08-12 | $1.79 | $1.79 | 2,400 |
| 2019-08-09 | $1.79 | $1.79 | 14,800 |
| 2019-08-08 | $1.84 | $1.84 | 5,100 |
| 2019-08-07 | $1.87 | $1.87 | 10,100 |
| 2019-08-06 | $1.89 | $1.89 | 12,200 |
| 2019-08-05 | $1.85 | $1.85 | 200 |
| 2019-08-02 | $1.87 | $1.87 | 25,400 |
| 2019-08-01 | $1.89 | $1.89 | 10,500 |
| 2019-07-31 | $1.86 | $1.86 | 1,400 |
| 2019-07-30 | $1.82 | $1.82 | 14,500 |
| 2019-07-29 | $1.89 | $1.89 | 1,700 |
| 2019-07-26 | $1.90 | $1.90 | 18,100 |
| 2019-07-25 | $1.90 | $1.90 | 900 |
| 2019-07-24 | $1.88 | $1.88 | 6,800 |
| 2019-07-23 | $1.90 | $1.90 | 34,800 |
| 2019-07-22 | $1.91 | $1.91 | 23,600 |
| 2019-07-19 | $2.00 | $2.00 | 21,000 |
| 2019-07-18 | $1.94 | $1.94 | 8,400 |
| 2019-07-17 | $1.99 | $1.99 | 8,900 |
| 2019-07-16 | $2.03 | $2.03 | 22,600 |
| 2019-07-15 | $2.00 | $2.00 | 37,300 |
| 2019-07-12 | $2.10 | $2.10 | 59,700 |
| 2019-07-11 | $1.84 | $1.84 | 5,300 |
| 2019-07-10 | $2.07 | $2.07 | 12,700 |
| 2019-07-09 | $1.98 | $1.98 | 4,200 |
| 2019-07-08 | $2.00 | $2.00 | 3,900 |
| 2019-07-05 | $1.98 | $1.98 | 2,300 |
| 2019-07-03 | $1.99 | $1.99 | 1,500 |
| 2019-07-02 | $2.01 | $2.01 | 16,800 |
| 2019-07-01 | $2.14 | $2.14 | 0 |
| 2019-06-28 | $2.14 | $2.14 | 11,800 |
| 2019-06-27 | $2.14 | $2.14 | 6,500 |
| 2019-06-26 | $2.18 | $2.18 | 1,000 |
| 2019-06-25 | $2.23 | $2.23 | 2,300 |
| 2019-06-24 | $2.32 | $2.32 | 1,600 |
| 2019-06-21 | $2.34 | $2.34 | 14,400 |
| 2019-06-20 | $2.35 | $2.35 | 5,200 |
| 2019-06-19 | $2.33 | $2.33 | 4,000 |
| 2019-06-18 | $2.31 | $2.31 | 200 |