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
- 2012-02-22 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 | $2.50 | $2.50 | 8,108 |
| 2019-12-30 | $2.50 | $2.50 | 19,696 |
| 2019-12-27 | $2.50 | $2.50 | 7,576 |
| 2019-12-26 | $2.00 | $2.00 | 12,068 |
| 2019-12-24 | $2.00 | $2.00 | 20,898 |
| 2019-12-23 | $2.00 | $2.00 | 10,704 |
| 2019-12-20 | $2.00 | $2.00 | 7,808 |
| 2019-12-19 | $2.00 | $2.00 | 4,088 |
| 2019-12-18 | $2.00 | $2.00 | 3,350 |
| 2019-12-17 | $2.00 | $2.00 | 4,210 |
| 2019-12-16 | $2.00 | $2.00 | 12,288 |
| 2019-12-13 | $2.00 | $2.00 | 3,990 |
| 2019-12-12 | $2.00 | $2.00 | 5,920 |
| 2019-12-11 | $2.50 | $2.50 | 38,954 |
| 2019-12-10 | $2.00 | $2.00 | 21,744 |
| 2019-12-09 | $1.50 | $1.50 | 8,752 |
| 2019-12-06 | $1.50 | $1.50 | 26,070 |
| 2019-12-05 | $1.50 | $1.50 | 7,180 |
| 2019-12-04 | $1.50 | $1.50 | 2,314 |
| 2019-12-03 | $1.50 | $1.50 | 16,532 |
| 2019-12-02 | $2.00 | $2.00 | 23,798 |
| 2019-11-29 | $2.00 | $2.00 | 17,258 |
| 2019-11-27 | $2.50 | $2.50 | 19,552 |
| 2019-11-26 | $2.00 | $2.00 | 17,378 |
| 2019-11-25 | $2.00 | $2.00 | 18,602 |
| 2019-11-22 | $1.50 | $1.50 | 22,288 |
| 2019-11-21 | $1.50 | $1.50 | 14,186 |
| 2019-11-20 | $1.50 | $1.50 | 44,786 |
| 2019-11-19 | $2.00 | $2.00 | 70,058 |
| 2019-11-18 | $1.00 | $1.00 | 18,612 |
| 2019-11-15 | $1.00 | $1.00 | 4,740 |
| 2019-11-14 | $1.00 | $1.00 | 2,448 |
| 2019-11-13 | $1.50 | $1.50 | 35,896 |
| 2019-11-12 | $1.00 | $1.00 | 71,434 |
| 2019-11-11 | $1.00 | $1.00 | 39,940 |
| 2019-11-08 | $1.50 | $1.50 | 46,102 |
| 2019-11-07 | $1.50 | $1.50 | 38,204 |
| 2019-11-06 | $1.50 | $1.50 | 85,530 |
| 2019-11-05 | $1.00 | $1.00 | 85,414 |
| 2019-11-04 | $1.50 | $1.50 | 112,986 |
| 2019-11-01 | $1.50 | $1.50 | 41,474 |
| 2019-10-31 | $1.00 | $1.00 | 5,134 |
| 2019-10-30 | $1.00 | $1.00 | 13,968 |
| 2019-10-29 | $1.50 | $1.50 | 12,376 |
| 2019-10-28 | $1.50 | $1.50 | 13,906 |
| 2019-10-25 | $1.50 | $1.50 | 5,438 |
| 2019-10-24 | $1.50 | $1.50 | 9,448 |
| 2019-10-23 | $1.50 | $1.50 | 9,852 |
| 2019-10-22 | $1.50 | $1.50 | 13,666 |
| 2019-10-21 | $1.00 | $1.00 | 81,514 |
| 2019-10-18 | $1.00 | $1.00 | 12,892 |
| 2019-10-17 | $1.00 | $1.00 | 120 |
| 2019-10-16 | $1.00 | $1.00 | 14,086 |
| 2019-10-15 | $1.00 | $1.00 | 18,970 |
| 2019-10-14 | $1.00 | $1.00 | 5,606 |
| 2019-10-11 | $1.50 | $1.50 | 0 |
| 2019-10-10 | $1.50 | $1.50 | 10,750 |
| 2019-10-09 | $1.50 | $1.50 | 75,146 |
| 2019-10-08 | $1.50 | $1.50 | 69,316 |
| 2019-10-07 | $1.00 | $1.00 | 10,796 |
| 2019-10-04 | $1.00 | $1.00 | 27,784 |
| 2019-10-03 | $1.00 | $1.00 | 30,478 |
| 2019-10-02 | $1.00 | $1.00 | 90,190 |
| 2019-10-01 | $1.50 | $1.50 | 43,932 |
| 2019-09-30 | $1.50 | $1.50 | 45,356 |
| 2019-09-27 | $1.50 | $1.50 | 51,610 |
| 2019-09-26 | $1.50 | $1.50 | 24,628 |
| 2019-09-25 | $1.50 | $1.50 | 15,526 |
| 2019-09-24 | $1.50 | $1.50 | 32,000 |
| 2019-09-23 | $1.50 | $1.50 | 516 |
| 2019-09-20 | $1.50 | $1.50 | 8,850 |
| 2019-09-19 | $2.00 | $2.00 | 2,776 |
| 2019-09-18 | $2.00 | $2.00 | 4,508 |
| 2019-09-17 | $1.50 | $1.50 | 6,234 |
| 2019-09-16 | $2.00 | $2.00 | 16,988 |
| 2019-09-13 | $2.00 | $2.00 | 23,502 |
| 2019-09-12 | $1.00 | $1.00 | 14,620 |
| 2019-09-11 | $1.50 | $1.50 | 37,632 |
| 2019-09-10 | $1.50 | $1.50 | 4,482 |
| 2019-09-09 | $1.50 | $1.50 | 2,990 |
| 2019-09-06 | $1.50 | $1.50 | 1,600 |
| 2019-09-05 | $1.50 | $1.50 | 4,418 |
| 2019-09-04 | $1.50 | $1.50 | 12,710 |
| 2019-09-03 | $1.50 | $1.50 | 7,402 |
| 2019-08-30 | $2.00 | $2.00 | 0 |
| 2019-08-29 | $2.00 | $2.00 | 864 |
| 2019-08-28 | $2.00 | $2.00 | 19,046 |
| 2019-08-27 | $2.00 | $2.00 | 0 |
| 2019-08-26 | $2.00 | $2.00 | 0 |
| 2019-08-23 | $2.00 | $2.00 | 1,248 |
| 2019-08-22 | $2.00 | $2.00 | 638 |
| 2019-08-21 | $2.00 | $2.00 | 3,506 |
| 2019-08-20 | $2.00 | $2.00 | 520 |
| 2019-08-19 | $2.00 | $2.00 | 11,550 |
| 2019-08-16 | $2.50 | $2.50 | 0 |
| 2019-08-15 | $2.50 | $2.50 | 7,664 |
| 2019-08-14 | $3.00 | $3.00 | 830 |
| 2019-08-13 | $3.50 | $3.50 | 4,576 |
| 2019-08-12 | $3.50 | $3.50 | 4,576 |
| 2019-08-09 | $3.00 | $3.00 | 8,094 |
| 2019-08-08 | $3.00 | $3.00 | 876 |
| 2019-08-07 | $3.00 | $3.00 | 18 |
| 2019-08-06 | $3.00 | $3.00 | 690 |
| 2019-08-05 | $3.00 | $3.00 | 1,220 |
| 2019-08-02 | $3.00 | $3.00 | 4,042 |
| 2019-08-01 | $3.00 | $3.00 | 112 |
| 2019-07-31 | $3.00 | $3.00 | 1,514 |
| 2019-07-30 | $3.00 | $3.00 | 248 |
| 2019-07-29 | $3.00 | $3.00 | 3,974 |
| 2019-07-26 | $3.50 | $3.50 | 2,144 |
| 2019-07-25 | $3.00 | $3.00 | 4,924 |
| 2019-07-24 | $3.50 | $3.50 | 2,358 |
| 2019-07-23 | $3.00 | $3.00 | 96 |
| 2019-07-22 | $3.50 | $3.50 | 1,052 |
| 2019-07-19 | $3.50 | $3.50 | 1,382 |
| 2019-07-18 | $3.00 | $3.00 | 5,122 |
| 2019-07-17 | $3.50 | $3.50 | 14,464 |
| 2019-07-16 | $4.00 | $4.00 | 38,182 |
| 2019-07-15 | $4.00 | $4.00 | 30,456 |
| 2019-07-12 | $4.00 | $4.00 | 33,052 |
| 2019-07-11 | $3.00 | $3.00 | 30,968 |
| 2019-07-10 | $3.00 | $3.00 | 25,036 |
| 2019-07-09 | $3.00 | $3.00 | 4,472 |
| 2019-07-08 | $3.50 | $3.50 | 6,866 |
| 2019-07-05 | $4.00 | $4.00 | 302 |
| 2019-07-03 | $4.50 | $4.50 | 1,114 |
| 2019-07-02 | $4.00 | $4.00 | 540 |
| 2019-07-01 | $4.00 | $4.00 | 1,722 |
| 2019-06-28 | $4.50 | $4.50 | 1,592 |
| 2019-06-27 | $5.00 | $5.00 | 0 |
| 2019-06-26 | $5.00 | $5.00 | 2,356 |
| 2019-06-25 | $5.00 | $5.00 | 264 |
| 2019-06-24 | $5.00 | $5.00 | 1,448 |
| 2019-06-21 | $5.00 | $5.00 | 2,516 |
| 2019-06-20 | $5.50 | $5.50 | 3,858 |
| 2019-06-19 | $5.50 | $5.50 | 2,232 |
| 2019-06-18 | $5.50 | $5.50 | 12,128 |
| 2019-06-17 | $5.00 | $5.00 | 6,872 |
| 2019-06-14 | $5.00 | $5.00 | 5,320 |
| 2019-06-13 | $4.00 | $4.00 | 4,378 |
| 2019-06-12 | $4.00 | $4.00 | 4,310 |
| 2019-06-11 | $4.00 | $4.00 | 32 |
| 2019-06-10 | $3.50 | $3.50 | 620 |
| 2019-06-07 | $4.00 | $4.00 | 1,968 |
| 2019-06-06 | $4.00 | $4.00 | 3,554 |
| 2019-06-05 | $4.00 | $4.00 | 1,222 |
| 2019-06-04 | $4.50 | $4.50 | 11,938 |
| 2019-06-03 | $3.50 | $3.50 | 2,216 |
| 2019-05-31 | $3.50 | $3.50 | 2,278 |
| 2019-05-30 | $3.50 | $3.50 | 2,314 |
| 2019-05-29 | $4.00 | $4.00 | 9,010 |
| 2019-05-28 | $3.50 | $3.50 | 9,832 |
| 2019-05-24 | $4.50 | $4.50 | 7,356 |
| 2019-05-23 | $3.50 | $3.50 | 31,004 |
| 2019-05-22 | $3.00 | $3.00 | 19,992 |
| 2019-05-21 | $3.00 | $3.00 | 31,774 |
| 2019-05-20 | $3.50 | $3.50 | 9,890 |
| 2019-05-17 | $4.00 | $4.00 | 1,016 |
| 2019-05-16 | $4.00 | $4.00 | 4,072 |
| 2019-05-15 | $3.50 | $3.50 | 3,942 |
| 2019-05-14 | $3.50 | $3.50 | 12,128 |
| 2019-05-13 | $4.00 | $4.00 | 274 |
| 2019-05-10 | $4.00 | $4.00 | 946 |
| 2019-05-09 | $4.00 | $4.00 | 3,662 |
| 2019-05-08 | $3.50 | $3.50 | 940 |
| 2019-05-07 | $4.00 | $4.00 | 7,812 |
| 2019-05-06 | $3.50 | $3.50 | 6,892 |
| 2019-05-03 | $4.00 | $4.00 | 2,442 |
| 2019-05-02 | $4.00 | $4.00 | 8,512 |
| 2019-05-01 | $3.50 | $3.50 | 220 |
| 2019-04-30 | $4.00 | $4.00 | 908 |
| 2019-04-29 | $4.00 | $4.00 | 4,838 |
| 2019-04-26 | $4.00 | $4.00 | 68 |
| 2019-04-25 | $3.50 | $3.50 | 8,756 |
| 2019-04-24 | $4.50 | $4.50 | 8,234 |
| 2019-04-23 | $3.50 | $3.50 | 2,662 |
| 2019-04-22 | $3.50 | $3.50 | 1,616 |
| 2019-04-18 | $3.50 | $3.50 | 7,982 |
| 2019-04-17 | $2.50 | $2.50 | 2,448 |
| 2019-04-16 | $3.00 | $3.00 | 2,078 |
| 2019-04-15 | $3.00 | $3.00 | 42 |
| 2019-04-12 | $2.50 | $2.50 | 3,084 |
| 2019-04-11 | $3.00 | $3.00 | 2,288 |
| 2019-04-10 | $3.00 | $3.00 | 580 |
| 2019-04-09 | $3.00 | $3.00 | 3,640 |
| 2019-04-08 | $4.00 | $4.00 | 0 |
| 2019-04-05 | $4.00 | $4.00 | 4,256 |
| 2019-04-04 | $3.50 | $3.50 | 1,722 |
| 2019-04-03 | $3.50 | $3.50 | 2,474 |
| 2019-04-02 | $3.00 | $3.00 | 562 |
| 2019-04-01 | $3.00 | $3.00 | 4,094 |
| 2019-03-29 | $3.50 | $3.50 | 3,210 |
| 2019-03-28 | $3.50 | $3.50 | 816 |
| 2019-03-27 | $3.50 | $3.50 | 18,838 |
| 2019-03-26 | $5.00 | $5.00 | 13,916 |
| 2019-03-25 | $5.00 | $5.00 | 9,580 |
| 2019-03-22 | $7.00 | $7.00 | 15,342 |
| 2019-03-21 | $6.00 | $6.00 | 4,956 |
| 2019-03-20 | $7.00 | $7.00 | 1,538 |
| 2019-03-19 | $7.50 | $7.50 | 430 |
| 2019-03-18 | $7.00 | $7.00 | 2,066 |
| 2019-03-15 | $6.00 | $6.00 | 8,282 |
| 2019-03-14 | $4.00 | $4.00 | 4,662 |
| 2019-03-13 | $4.50 | $4.50 | 0 |
| 2019-03-12 | $4.50 | $4.50 | 124 |
| 2019-03-11 | $4.50 | $4.50 | 434 |
| 2019-03-08 | $4.50 | $4.50 | 2,506 |
| 2019-03-07 | $4.50 | $4.50 | 258 |
| 2019-03-06 | $4.50 | $4.50 | 1,702 |
| 2019-03-05 | $4.50 | $4.50 | 0 |
| 2019-03-04 | $4.50 | $4.50 | 3,608 |
| 2019-03-01 | $5.50 | $5.50 | 12,016 |
| 2019-02-28 | $5.50 | $5.50 | 1,562 |
| 2019-02-27 | $5.50 | $5.50 | 12,476 |
| 2019-02-26 | $5.00 | $5.00 | 4,268 |
| 2019-02-25 | $7.00 | $7.00 | 1,614 |
| 2019-02-22 | $8.00 | $8.00 | 1,784 |
| 2019-02-21 | $8.00 | $8.00 | 720 |
| 2019-02-20 | $8.00 | $8.00 | 1,968 |
| 2019-02-19 | $10.50 | $10.50 | 1,538 |
| 2019-02-15 | $11.00 | $11.00 | 5,136 |
| 2019-02-14 | $8.50 | $8.50 | 464 |
| 2019-02-13 | $9.00 | $9.00 | 0 |
| 2019-02-12 | $9.00 | $9.00 | 116 |
| 2019-02-11 | $7.00 | $7.00 | 232 |
| 2019-02-08 | $7.50 | $7.50 | 580 |
| 2019-02-07 | $9.00 | $9.00 | 930 |
| 2019-02-06 | $8.00 | $8.00 | 42 |
| 2019-02-05 | $8.00 | $8.00 | 0 |
| 2019-02-04 | $8.00 | $8.00 | 200 |
| 2019-02-01 | $8.50 | $8.50 | 0 |
| 2019-01-31 | $8.50 | $8.50 | 0 |
| 2019-01-30 | $8.50 | $8.50 | 190 |
| 2019-01-29 | $9.00 | $9.00 | 0 |
| 2019-01-28 | $9.00 | $9.00 | 8 |
| 2019-01-25 | $8.50 | $8.50 | 606 |
| 2019-01-24 | $8.50 | $8.50 | 378 |
| 2019-01-23 | $9.00 | $9.00 | 0 |
| 2019-01-22 | $9.00 | $9.00 | 0 |
| 2019-01-18 | $9.00 | $9.00 | 0 |
| 2019-01-17 | $9.00 | $9.00 | 188 |
| 2019-01-16 | $9.50 | $9.50 | 1,018 |
| 2019-01-15 | $6.00 | $6.00 | 300 |
| 2019-01-14 | $10.00 | $10.00 | 174 |
| 2019-01-11 | $10.50 | $10.50 | 1,426 |
| 2019-01-10 | $8.00 | $8.00 | 3,020 |
| 2019-01-09 | $6.50 | $6.50 | 110 |
| 2019-01-08 | $7.00 | $7.00 | 1,430 |
| 2019-01-07 | $6.50 | $6.50 | 1,664 |
| 2019-01-04 | $5.00 | $5.00 | 76 |
| 2019-01-03 | $5.00 | $5.00 | 1,590 |
| 2019-01-02 | $5.50 | $5.50 | 1,080 |