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
- 2012-05-24 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 | $1.23 | $1.23 | 5,294 |
| 2019-12-30 | $1.39 | $1.39 | 0 |
| 2019-12-27 | $1.39 | $1.39 | 2,873 |
| 2019-12-26 | $1.42 | $1.42 | 1,100 |
| 2019-12-24 | $1.42 | $1.42 | 1,200 |
| 2019-12-23 | $1.50 | $1.50 | 210 |
| 2019-12-20 | $1.54 | $1.54 | 5,200 |
| 2019-12-19 | $1.50 | $1.50 | 0 |
| 2019-12-18 | $1.50 | $1.50 | 2,900 |
| 2019-12-17 | $1.50 | $1.50 | 790 |
| 2019-12-16 | $1.60 | $1.60 | 2,400 |
| 2019-12-13 | $1.60 | $1.60 | 22,832 |
| 2019-12-12 | $1.80 | $1.80 | 1,810 |
| 2019-12-11 | $1.70 | $1.70 | 2,925 |
| 2019-12-10 | $1.80 | $1.80 | 2,616 |
| 2019-12-09 | $1.56 | $1.56 | 2,200 |
| 2019-12-06 | $1.49 | $1.49 | 2,808 |
| 2019-12-05 | $1.39 | $1.39 | 3,500 |
| 2019-12-04 | $1.58 | $1.58 | 1,000 |
| 2019-12-03 | $1.49 | $1.49 | 8,000 |
| 2019-12-02 | $1.04 | $1.04 | 0 |
| 2019-11-29 | $1.04 | $1.04 | 900 |
| 2019-11-27 | $1.50 | $1.50 | 100 |
| 2019-11-26 | $1.25 | $1.25 | 430 |
| 2019-11-25 | $1.09 | $1.09 | 0 |
| 2019-11-22 | $1.09 | $1.09 | 0 |
| 2019-11-21 | $1.09 | $1.09 | 2,606 |
| 2019-11-20 | $1.05 | $1.05 | 0 |
| 2019-11-19 | $1.05 | $1.05 | 1,520 |
| 2019-11-18 | $1.05 | $1.05 | 0 |
| 2019-11-15 | $1.05 | $1.05 | 0 |
| 2019-11-14 | $1.05 | $1.05 | 1,000 |
| 2019-11-13 | $1.15 | $1.15 | 0 |
| 2019-11-12 | $1.15 | $1.15 | 100 |
| 2019-11-11 | $1.16 | $1.16 | 835 |
| 2019-11-08 | $1.40 | $1.40 | 0 |
| 2019-11-07 | $1.40 | $1.40 | 0 |
| 2019-11-06 | $1.40 | $1.40 | 0 |
| 2019-11-05 | $1.40 | $1.40 | 110 |
| 2019-11-04 | $1.25 | $1.25 | 0 |
| 2019-11-01 | $1.25 | $1.25 | 1,650 |
| 2019-10-31 | $1.48 | $1.48 | 100 |
| 2019-10-30 | $1.49 | $1.49 | 350 |
| 2019-10-29 | $1.48 | $1.48 | 1,370 |
| 2019-10-28 | $1.37 | $1.37 | 3,110 |
| 2019-10-25 | $1.73 | $1.73 | 700 |
| 2019-10-24 | $1.62 | $1.62 | 0 |
| 2019-10-23 | $1.62 | $1.62 | 100 |
| 2019-10-22 | $1.60 | $1.60 | 2,111 |
| 2019-10-21 | $1.60 | $1.60 | 0 |
| 2019-10-18 | $1.60 | $1.60 | 400 |
| 2019-10-17 | $1.80 | $1.80 | 1,811 |
| 2019-10-16 | $1.63 | $1.63 | 200 |
| 2019-10-15 | $1.63 | $1.63 | 0 |
| 2019-10-14 | $1.63 | $1.63 | 0 |
| 2019-10-11 | $1.63 | $1.63 | 0 |
| 2019-10-10 | $1.63 | $1.63 | 0 |
| 2019-10-09 | $1.63 | $1.63 | 500 |
| 2019-10-08 | $1.50 | $1.50 | 0 |
| 2019-10-07 | $1.50 | $1.50 | 0 |
| 2019-10-04 | $1.50 | $1.50 | 0 |
| 2019-10-03 | $1.50 | $1.50 | 0 |
| 2019-10-02 | $1.50 | $1.50 | 2,910 |
| 2019-10-01 | $2.30 | $2.30 | 0 |
| 2019-09-30 | $2.30 | $2.30 | 0 |
| 2019-09-27 | $2.30 | $2.30 | 0 |
| 2019-09-26 | $2.30 | $2.30 | 0 |
| 2019-09-25 | $2.30 | $2.30 | 0 |
| 2019-09-24 | $2.30 | $2.30 | 0 |
| 2019-09-23 | $2.30 | $2.30 | 0 |
| 2019-09-20 | $2.30 | $2.30 | 0 |
| 2019-09-19 | $2.30 | $2.30 | 0 |
| 2019-09-18 | $2.30 | $2.30 | 0 |
| 2019-09-17 | $2.30 | $2.30 | 505 |
| 2019-09-16 | $2.30 | $2.30 | 0 |
| 2019-09-13 | $2.30 | $2.30 | 0 |
| 2019-09-12 | $2.30 | $2.30 | 100 |
| 2019-09-11 | $2.00 | $2.00 | 6,400 |
| 2019-09-10 | $2.29 | $2.29 | 0 |
| 2019-09-09 | $2.29 | $2.29 | 0 |
| 2019-09-06 | $2.29 | $2.29 | 100 |
| 2019-09-05 | $2.03 | $2.03 | 300 |
| 2019-09-04 | $2.03 | $2.03 | 1,700 |
| 2019-09-03 | $2.30 | $2.30 | 0 |
| 2019-08-30 | $2.30 | $2.30 | 0 |
| 2019-08-29 | $2.30 | $2.30 | 100 |
| 2019-08-28 | $2.29 | $2.29 | 0 |
| 2019-08-27 | $2.29 | $2.29 | 100 |
| 2019-08-26 | $2.23 | $2.23 | 2,687 |
| 2019-08-23 | $2.50 | $2.50 | 0 |
| 2019-08-22 | $2.50 | $2.50 | 250 |
| 2019-08-21 | $2.45 | $2.45 | 0 |
| 2019-08-20 | $2.45 | $2.45 | 419 |
| 2019-08-19 | $2.38 | $2.38 | 3,910 |
| 2019-08-16 | $2.37 | $2.37 | 920 |
| 2019-08-15 | $2.36 | $2.36 | 225 |
| 2019-08-14 | $2.36 | $2.36 | 850 |
| 2019-08-13 | $2.42 | $2.42 | 1,232 |
| 2019-08-12 | $2.29 | $2.29 | 100 |
| 2019-08-09 | $2.27 | $2.27 | 430 |
| 2019-08-08 | $2.29 | $2.29 | 100 |
| 2019-08-07 | $2.27 | $2.27 | 3,680 |
| 2019-08-06 | $2.27 | $2.27 | 4,350 |
| 2019-08-05 | $2.11 | $2.11 | 0 |
| 2019-08-02 | $2.11 | $2.11 | 0 |
| 2019-08-01 | $2.11 | $2.11 | 100 |
| 2019-07-31 | $2.00 | $2.00 | 250 |
| 2019-07-30 | $2.00 | $2.00 | 0 |
| 2019-07-29 | $2.00 | $2.00 | 650 |
| 2019-07-26 | $2.09 | $2.09 | 2,348 |
| 2019-07-25 | $1.77 | $1.77 | 910 |
| 2019-07-24 | $2.04 | $2.04 | 139 |
| 2019-07-23 | $1.70 | $1.70 | 0 |
| 2019-07-22 | $1.70 | $1.70 | 1,643 |
| 2019-07-19 | $1.70 | $1.70 | 367 |
| 2019-07-18 | $1.94 | $1.94 | 0 |
| 2019-07-17 | $1.94 | $1.94 | 0 |
| 2019-07-16 | $1.94 | $1.94 | 150 |
| 2019-07-15 | $1.71 | $1.71 | 202 |
| 2019-07-12 | $1.85 | $1.85 | 4,346 |
| 2019-07-11 | $2.04 | $2.04 | 503 |
| 2019-07-10 | $1.97 | $1.97 | 100 |
| 2019-07-09 | $1.85 | $1.85 | 0 |
| 2019-07-08 | $1.85 | $1.85 | 3,129 |
| 2019-07-05 | $1.95 | $1.95 | 135 |
| 2019-07-03 | $2.09 | $2.09 | 500 |
| 2019-07-02 | $2.08 | $2.08 | 150 |
| 2019-07-01 | $2.06 | $2.06 | 750 |
| 2019-06-28 | $1.90 | $1.90 | 150 |
| 2019-06-27 | $1.80 | $1.80 | 0 |
| 2019-06-26 | $1.80 | $1.80 | 1,000 |
| 2019-06-25 | $2.06 | $2.06 | 502 |
| 2019-06-24 | $2.00 | $2.00 | 218 |
| 2019-06-21 | $1.80 | $1.80 | 1,330 |
| 2019-06-20 | $1.60 | $1.60 | 1,753 |
| 2019-06-19 | $1.60 | $1.60 | 510 |
| 2019-06-18 | $1.40 | $1.40 | 200 |
| 2019-06-17 | $1.35 | $1.35 | 0 |
| 2019-06-14 | $1.35 | $1.35 | 0 |
| 2019-06-13 | $1.35 | $1.35 | 300 |
| 2019-06-12 | $1.60 | $1.60 | 334 |
| 2019-06-11 | $1.40 | $1.40 | 200 |
| 2019-06-10 | $1.40 | $1.40 | 900 |
| 2019-06-07 | $1.60 | $1.60 | 0 |
| 2019-06-06 | $1.60 | $1.60 | 0 |
| 2019-06-05 | $1.60 | $1.60 | 4,300 |
| 2019-06-04 | $1.21 | $1.21 | 14,800 |
| 2019-06-03 | $1.85 | $1.85 | 0 |
| 2019-05-31 | $1.85 | $1.85 | 600 |
| 2019-05-30 | $1.85 | $1.85 | 400 |
| 2019-05-29 | $1.85 | $1.85 | 0 |
| 2019-05-28 | $1.85 | $1.85 | 0 |
| 2019-05-24 | $1.85 | $1.85 | 0 |
| 2019-05-23 | $1.85 | $1.85 | 0 |
| 2019-05-22 | $1.85 | $1.85 | 350 |
| 2019-05-21 | $1.75 | $1.75 | 0 |
| 2019-05-20 | $1.75 | $1.75 | 0 |
| 2019-05-17 | $1.75 | $1.75 | 0 |
| 2019-05-16 | $1.75 | $1.75 | 200 |
| 2019-05-15 | $2.10 | $2.10 | 0 |
| 2019-05-14 | $2.10 | $2.10 | 600 |
| 2019-05-13 | $2.10 | $2.10 | 247 |
| 2019-05-10 | $2.05 | $2.05 | 250 |
| 2019-05-09 | $1.70 | $1.70 | 0 |
| 2019-05-08 | $1.70 | $1.70 | 0 |
| 2019-05-07 | $1.70 | $1.70 | 500 |
| 2019-05-06 | $2.10 | $2.10 | 0 |
| 2019-05-03 | $2.10 | $2.10 | 0 |
| 2019-05-02 | $2.10 | $2.10 | 0 |
| 2019-05-01 | $2.10 | $2.10 | 0 |
| 2019-04-30 | $2.10 | $2.10 | 0 |
| 2019-04-29 | $2.10 | $2.10 | 0 |
| 2019-04-26 | $2.10 | $2.10 | 0 |
| 2019-04-25 | $2.10 | $2.10 | 857 |
| 2019-04-24 | $2.10 | $2.10 | 1,000 |
| 2019-04-23 | $2.05 | $2.05 | 925 |
| 2019-04-22 | $1.99 | $1.99 | 0 |
| 2019-04-18 | $1.99 | $1.99 | 1,878 |
| 2019-04-17 | $2.18 | $2.18 | 0 |
| 2019-04-16 | $2.18 | $2.18 | 3,100 |
| 2019-04-15 | $1.61 | $1.61 | 1,010 |
| 2019-04-12 | $1.70 | $1.70 | 1,000 |
| 2019-04-11 | $1.80 | $1.80 | 0 |
| 2019-04-10 | $1.80 | $1.80 | 1,000 |
| 2019-04-09 | $1.95 | $1.95 | 1,000 |
| 2019-04-08 | $1.90 | $1.90 | 0 |
| 2019-04-05 | $1.90 | $1.90 | 650 |
| 2019-04-04 | $2.00 | $2.00 | 2,650 |
| 2019-04-03 | $1.87 | $1.87 | 250 |
| 2019-04-02 | $1.90 | $1.90 | 1,200 |
| 2019-04-01 | $2.00 | $2.00 | 113 |
| 2019-03-29 | $1.75 | $1.75 | 1,406 |
| 2019-03-28 | $2.00 | $2.00 | 277 |
| 2019-03-27 | $1.80 | $1.80 | 313 |
| 2019-03-26 | $2.00 | $2.00 | 1,050 |
| 2019-03-25 | $2.04 | $2.04 | 1,100 |
| 2019-03-22 | $2.05 | $2.05 | 1,300 |
| 2019-03-21 | $2.05 | $2.05 | 1,999 |
| 2019-03-20 | $2.40 | $2.40 | 1,301 |
| 2019-03-19 | $1.60 | $1.60 | 2,015 |
| 2019-03-18 | $2.00 | $2.00 | 6,429 |
| 2019-03-15 | $2.20 | $2.20 | 1,000 |
| 2019-03-14 | $2.20 | $2.20 | 1,114 |
| 2019-03-13 | $2.20 | $2.20 | 446 |
| 2019-03-12 | $2.15 | $2.15 | 1,000 |
| 2019-03-11 | $2.15 | $2.15 | 370 |
| 2019-03-08 | $2.15 | $2.15 | 11,236 |
| 2019-03-07 | $2.40 | $2.40 | 2,710 |
| 2019-03-06 | $2.39 | $2.39 | 4,130 |
| 2019-03-05 | $2.40 | $2.40 | 1,612 |
| 2019-03-04 | $2.70 | $2.70 | 2,295 |
| 2019-03-01 | $2.80 | $2.80 | 6,357 |
| 2019-02-28 | $3.05 | $3.05 | 1,620 |
| 2019-02-27 | $3.00 | $3.00 | 0 |
| 2019-02-26 | $3.00 | $3.00 | 100 |
| 2019-02-25 | $3.05 | $3.05 | 3,104 |
| 2019-02-22 | $2.55 | $2.55 | 1,165 |
| 2019-02-21 | $2.55 | $2.55 | 1,100 |
| 2019-02-20 | $2.95 | $2.95 | 1,478 |
| 2019-02-19 | $3.01 | $3.01 | 24,274 |
| 2019-02-15 | $2.92 | $2.92 | 786 |
| 2019-02-14 | $2.70 | $2.70 | 2,874 |
| 2019-02-13 | $2.50 | $2.50 | 16,369 |
| 2019-02-12 | $2.50 | $2.50 | 6,158 |
| 2019-02-11 | $2.48 | $2.48 | 3,875 |
| 2019-02-08 | $2.60 | $2.60 | 593 |
| 2019-02-07 | $2.65 | $2.65 | 1,050 |
| 2019-02-06 | $2.75 | $2.75 | 2,445 |
| 2019-02-05 | $2.77 | $2.77 | 1,550 |
| 2019-02-04 | $2.60 | $2.60 | 3,018 |
| 2019-02-01 | $2.72 | $2.72 | 18,744 |
| 2019-01-31 | $2.90 | $2.90 | 10,265 |
| 2019-01-30 | $2.60 | $2.60 | 26,401 |
| 2019-01-29 | $2.02 | $2.02 | 1,556 |
| 2019-01-28 | $2.00 | $2.00 | 4,144 |
| 2019-01-25 | $2.00 | $2.00 | 0 |
| 2019-01-24 | $2.00 | $2.00 | 2,796 |
| 2019-01-23 | $1.90 | $1.90 | 3,182 |
| 2019-01-22 | $1.85 | $1.85 | 9,467 |
| 2019-01-18 | $1.70 | $1.70 | 832 |
| 2019-01-17 | $1.70 | $1.70 | 0 |
| 2019-01-16 | $1.70 | $1.70 | 6,632 |
| 2019-01-15 | $1.71 | $1.71 | 1,800 |
| 2019-01-14 | $1.70 | $1.70 | 4,203 |
| 2019-01-11 | $1.71 | $1.71 | 9,615 |
| 2019-01-10 | $1.70 | $1.70 | 5,033 |
| 2019-01-09 | $1.80 | $1.80 | 10,653 |
| 2019-01-08 | $1.65 | $1.65 | 5,695 |
| 2019-01-07 | $1.35 | $1.35 | 0 |
| 2019-01-04 | $1.35 | $1.35 | 2,947 |
| 2019-01-03 | $1.32 | $1.32 | 5,476 |
| 2019-01-02 | $1.10 | $1.10 | 0 |