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
- 2019-03-11 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 | $1.88 | $1.88 | 1,648 |
| 2019-12-30 | $1.85 | $1.85 | 31,556 |
| 2019-12-27 | $2.44 | $2.44 | 3,429 |
| 2019-12-26 | $2.23 | $2.23 | 170 |
| 2019-12-24 | $2.20 | $2.20 | 913 |
| 2019-12-23 | $2.40 | $2.40 | 844 |
| 2019-12-20 | $2.65 | $2.65 | 1,037 |
| 2019-12-19 | $2.68 | $2.68 | 7,360 |
| 2019-12-18 | $2.50 | $2.50 | 33,411 |
| 2019-12-17 | $3.80 | $3.80 | 1,596 |
| 2019-12-16 | $4.50 | $4.50 | 3,204 |
| 2019-12-13 | $4.25 | $4.25 | 1,550 |
| 2019-12-12 | $4.40 | $4.40 | 480 |
| 2019-12-11 | $4.23 | $4.23 | 0 |
| 2019-12-10 | $4.23 | $4.23 | 700 |
| 2019-12-09 | $3.70 | $3.70 | 430 |
| 2019-12-06 | $4.45 | $4.45 | 0 |
| 2019-12-05 | $4.45 | $4.45 | 380 |
| 2019-12-04 | $4.42 | $4.42 | 0 |
| 2019-12-03 | $4.42 | $4.42 | 1,300 |
| 2019-12-02 | $4.39 | $4.39 | 0 |
| 2019-11-29 | $4.39 | $4.39 | 0 |
| 2019-11-27 | $4.39 | $4.39 | 500 |
| 2019-11-26 | $4.26 | $4.26 | 0 |
| 2019-11-25 | $4.26 | $4.26 | 1,395 |
| 2019-11-22 | $4.29 | $4.29 | 830 |
| 2019-11-21 | $3.48 | $3.48 | 3,207 |
| 2019-11-20 | $4.50 | $4.50 | 2,456 |
| 2019-11-19 | $4.50 | $4.50 | 3,183 |
| 2019-11-18 | $4.49 | $4.49 | 950 |
| 2019-11-15 | $4.37 | $4.37 | 1,150 |
| 2019-11-14 | $4.14 | $4.14 | 2,460 |
| 2019-11-13 | $4.13 | $4.13 | 1,525 |
| 2019-11-12 | $4.15 | $4.15 | 650 |
| 2019-11-11 | $4.18 | $4.18 | 450 |
| 2019-11-08 | $4.10 | $4.10 | 1,300 |
| 2019-11-07 | $4.20 | $4.20 | 2,900 |
| 2019-11-06 | $4.35 | $4.35 | 1,758 |
| 2019-11-05 | $4.10 | $4.10 | 557 |
| 2019-11-04 | $4.23 | $4.23 | 2,375 |
| 2019-11-01 | $4.10 | $4.10 | 4,794 |
| 2019-10-31 | $4.28 | $4.28 | 3,571 |
| 2019-10-30 | $4.45 | $4.45 | 2,612 |
| 2019-10-29 | $4.55 | $4.55 | 1,500 |
| 2019-10-28 | $4.49 | $4.49 | 0 |
| 2019-10-25 | $4.49 | $4.49 | 2,600 |
| 2019-10-24 | $4.47 | $4.47 | 2,650 |
| 2019-10-23 | $4.23 | $4.23 | 1,050 |
| 2019-10-22 | $4.10 | $4.10 | 3,243 |
| 2019-10-21 | $3.68 | $3.68 | 0 |
| 2019-10-18 | $3.68 | $3.68 | 0 |
| 2019-10-17 | $3.68 | $3.68 | 0 |
| 2019-10-16 | $3.68 | $3.68 | 0 |
| 2019-10-15 | $3.68 | $3.68 | 500 |
| 2019-10-14 | $3.35 | $3.35 | 0 |
| 2019-10-11 | $3.35 | $3.35 | 700 |
| 2019-10-10 | $3.16 | $3.16 | 0 |
| 2019-10-09 | $3.16 | $3.16 | 3,400 |
| 2019-10-08 | $3.00 | $3.00 | 2,640 |
| 2019-10-07 | $2.25 | $2.25 | 0 |
| 2019-10-04 | $2.25 | $2.25 | 613 |
| 2019-10-03 | $2.52 | $2.52 | 1,150 |
| 2019-10-02 | $2.64 | $2.64 | 0 |
| 2019-10-01 | $2.64 | $2.64 | 566 |
| 2019-09-30 | $2.75 | $2.75 | 0 |
| 2019-09-27 | $2.75 | $2.75 | 200 |
| 2019-09-26 | $2.80 | $2.80 | 0 |
| 2019-09-25 | $2.80 | $2.80 | 200 |
| 2019-09-24 | $3.10 | $3.10 | 200 |
| 2019-09-23 | $3.10 | $3.10 | 0 |
| 2019-09-20 | $3.10 | $3.10 | 1,183 |
| 2019-09-19 | $3.90 | $3.90 | 950 |
| 2019-09-18 | $2.56 | $2.56 | 1,000 |
| 2019-09-17 | $4.84 | $4.84 | 0 |
| 2019-09-16 | $4.84 | $4.84 | 100 |
| 2019-09-13 | $4.99 | $4.99 | 0 |
| 2019-09-12 | $4.99 | $4.99 | 0 |
| 2019-09-11 | $4.99 | $4.99 | 0 |
| 2019-09-10 | $4.99 | $4.99 | 650 |
| 2019-09-09 | $4.99 | $4.99 | 0 |
| 2019-09-06 | $4.99 | $4.99 | 0 |
| 2019-09-05 | $4.99 | $4.99 | 0 |
| 2019-09-04 | $4.99 | $4.99 | 240 |
| 2019-09-03 | $3.94 | $3.94 | 0 |
| 2019-08-30 | $3.94 | $3.94 | 100 |
| 2019-08-29 | $3.94 | $3.94 | 360 |
| 2019-08-28 | $5.14 | $5.14 | 0 |
| 2019-08-27 | $5.14 | $5.14 | 0 |
| 2019-08-26 | $5.14 | $5.14 | 0 |
| 2019-08-23 | $5.14 | $5.14 | 0 |
| 2019-08-22 | $5.14 | $5.14 | 0 |
| 2019-08-21 | $5.14 | $5.14 | 0 |
| 2019-08-20 | $5.14 | $5.14 | 0 |
| 2019-08-19 | $5.14 | $5.14 | 0 |
| 2019-08-16 | $5.14 | $5.14 | 0 |
| 2019-08-15 | $5.14 | $5.14 | 420 |
| 2019-08-14 | $4.00 | $4.00 | 230 |
| 2019-08-13 | $5.25 | $5.25 | 546 |
| 2019-08-12 | $4.50 | $4.50 | 582 |
| 2019-08-09 | $5.50 | $5.50 | 0 |
| 2019-08-08 | $5.50 | $5.50 | 381 |
| 2019-08-07 | $5.50 | $5.50 | 0 |
| 2019-08-06 | $5.50 | $5.50 | 300 |
| 2019-08-05 | $5.90 | $5.90 | 0 |
| 2019-08-02 | $5.90 | $5.90 | 600 |
| 2019-08-01 | $5.33 | $5.33 | 100 |
| 2019-07-31 | $5.00 | $5.00 | 0 |
| 2019-07-30 | $5.00 | $5.00 | 293 |
| 2019-07-29 | $5.91 | $5.91 | 0 |
| 2019-07-26 | $5.91 | $5.91 | 0 |
| 2019-07-25 | $5.91 | $5.91 | 0 |
| 2019-07-24 | $5.91 | $5.91 | 0 |
| 2019-07-23 | $5.91 | $5.91 | 5,199 |
| 2019-07-22 | $4.79 | $4.79 | 143 |
| 2019-07-19 | $5.15 | $5.15 | 0 |
| 2019-07-18 | $5.15 | $5.15 | 375 |
| 2019-07-17 | $4.95 | $4.95 | 683 |
| 2019-07-16 | $5.50 | $5.50 | 551 |
| 2019-07-15 | $5.88 | $5.88 | 3,774 |
| 2019-07-12 | $5.37 | $5.37 | 308 |
| 2019-07-11 | $5.00 | $5.00 | 0 |
| 2019-07-10 | $5.00 | $5.00 | 0 |
| 2019-07-09 | $5.00 | $5.00 | 0 |
| 2019-07-08 | $5.00 | $5.00 | 0 |
| 2019-07-05 | $5.00 | $5.00 | 0 |
| 2019-07-03 | $5.00 | $5.00 | 100 |
| 2019-07-02 | $4.75 | $4.75 | 0 |
| 2019-07-01 | $4.75 | $4.75 | 0 |
| 2019-06-28 | $4.75 | $4.75 | 430 |
| 2019-06-27 | $4.74 | $4.74 | 0 |
| 2019-06-26 | $4.74 | $4.74 | 200 |
| 2019-06-25 | $4.75 | $4.75 | 0 |
| 2019-06-24 | $4.75 | $4.75 | 3,750 |
| 2019-06-21 | $5.27 | $5.27 | 3,578 |
| 2019-06-20 | $5.00 | $5.00 | 850 |
| 2019-06-19 | $4.00 | $4.00 | 1,047 |
| 2019-06-18 | $5.05 | $5.05 | 282 |
| 2019-06-17 | $5.00 | $5.00 | 0 |
| 2019-06-14 | $5.00 | $5.00 | 0 |
| 2019-06-13 | $5.00 | $5.00 | 0 |
| 2019-06-12 | $5.00 | $5.00 | 0 |
| 2019-06-11 | $5.00 | $5.00 | 0 |
| 2019-06-10 | $5.00 | $5.00 | 0 |
| 2019-06-07 | $5.00 | $5.00 | 0 |
| 2019-06-06 | $5.00 | $5.00 | 0 |
| 2019-06-05 | $5.00 | $5.00 | 0 |
| 2019-06-04 | $5.00 | $5.00 | 0 |
| 2019-06-03 | $5.00 | $5.00 | 0 |
| 2019-05-31 | $5.00 | $5.00 | 269 |
| 2019-05-30 | $7.00 | $7.00 | 0 |
| 2019-05-29 | $7.00 | $7.00 | 0 |
| 2019-05-28 | $7.00 | $7.00 | 0 |
| 2019-05-24 | $7.00 | $7.00 | 0 |
| 2019-05-23 | $7.00 | $7.00 | 0 |
| 2019-05-22 | $7.00 | $7.00 | 0 |
| 2019-05-21 | $7.00 | $7.00 | 0 |
| 2019-05-20 | $7.00 | $7.00 | 0 |
| 2019-05-17 | $7.00 | $7.00 | 0 |
| 2019-05-16 | $7.00 | $7.00 | 0 |
| 2019-05-15 | $7.00 | $7.00 | 100 |
| 2019-05-14 | $9.00 | $9.00 | 0 |
| 2019-05-13 | $9.00 | $9.00 | 299 |
| 2019-05-10 | $5.00 | $5.00 | 0 |
| 2019-05-09 | $5.00 | $5.00 | 0 |
| 2019-05-08 | $5.00 | $5.00 | 0 |
| 2019-05-07 | $5.00 | $5.00 | 0 |
| 2019-05-06 | $5.00 | $5.00 | 350 |
| 2019-05-03 | $3.65 | $3.65 | 0 |
| 2019-05-02 | $3.65 | $3.65 | 0 |
| 2019-05-01 | $3.65 | $3.65 | 0 |
| 2019-04-30 | $3.65 | $3.65 | 0 |
| 2019-04-29 | $3.65 | $3.65 | 0 |
| 2019-04-26 | $3.65 | $3.65 | 0 |
| 2019-04-25 | $3.65 | $3.65 | 0 |
| 2019-04-24 | $3.65 | $3.65 | 0 |
| 2019-04-23 | $3.65 | $3.65 | 0 |
| 2019-04-22 | $3.65 | $3.65 | 0 |
| 2019-04-18 | $3.65 | $3.65 | 0 |
| 2019-04-17 | $3.65 | $3.65 | 0 |
| 2019-04-16 | $3.65 | $3.65 | 0 |
| 2019-04-15 | $3.65 | $3.65 | 0 |
| 2019-04-12 | $3.65 | $3.65 | 0 |
| 2019-04-11 | $3.65 | $3.65 | 0 |
| 2019-04-10 | $3.65 | $3.65 | 0 |
| 2019-04-09 | $3.65 | $3.65 | 0 |
| 2019-04-08 | $3.65 | $3.65 | 0 |
| 2019-04-05 | $3.65 | $3.65 | 0 |
| 2019-04-04 | $3.65 | $3.65 | 0 |
| 2019-04-03 | $3.65 | $3.65 | 0 |
| 2019-04-02 | $3.65 | $3.65 | 0 |
| 2019-04-01 | $3.65 | $3.65 | 0 |
| 2019-03-29 | $3.65 | $3.65 | 0 |
| 2019-03-28 | $3.65 | $3.65 | 0 |
| 2019-03-27 | $3.65 | $3.65 | 200 |
| 2019-03-26 | $5.00 | $5.00 | 0 |
| 2019-03-25 | $5.00 | $5.00 | 0 |
| 2019-03-22 | $5.00 | $5.00 | 0 |
| 2019-03-21 | $5.00 | $5.00 | 0 |
| 2019-03-20 | $5.00 | $5.00 | 0 |
| 2019-03-19 | $5.00 | $5.00 | 100 |
| 2019-03-18 | $5.00 | $5.00 | 0 |
| 2019-03-15 | $5.00 | $5.00 | 0 |
| 2019-03-14 | $5.00 | $5.00 | 0 |
| 2019-03-13 | $5.00 | $5.00 | 0 |
| 2019-03-12 | $5.00 | $5.00 | 200 |
| 2019-03-11 | $5.00 | $5.00 | 300 |