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
- 2019-03-07 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 | $1.79 | $1.79 | 1,000 |
| 2019-12-30 | $1.71 | $1.71 | 1,622 |
| 2019-12-27 | $1.75 | $1.75 | 2,005 |
| 2019-12-26 | $2.00 | $2.00 | 2,770 |
| 2019-12-24 | $1.82 | $1.82 | 200 |
| 2019-12-23 | $1.80 | $1.80 | 2,402 |
| 2019-12-20 | $1.84 | $1.84 | 1,200 |
| 2019-12-19 | $1.80 | $1.80 | 410 |
| 2019-12-18 | $2.00 | $2.00 | 60 |
| 2019-12-17 | $1.60 | $1.60 | 534 |
| 2019-12-16 | $1.75 | $1.75 | 4,115 |
| 2019-12-13 | $1.75 | $1.75 | 1,166 |
| 2019-12-12 | $1.80 | $1.80 | 3,540 |
| 2019-12-11 | $1.75 | $1.75 | 6,627 |
| 2019-12-10 | $1.76 | $1.76 | 4,001 |
| 2019-12-09 | $1.61 | $1.61 | 400 |
| 2019-12-06 | $1.52 | $1.52 | 0 |
| 2019-12-05 | $1.52 | $1.52 | 12,720 |
| 2019-12-04 | $1.49 | $1.49 | 418 |
| 2019-12-03 | $1.42 | $1.42 | 700 |
| 2019-12-02 | $1.53 | $1.53 | 2,423 |
| 2019-11-29 | $1.49 | $1.49 | 0 |
| 2019-11-27 | $1.49 | $1.49 | 2,500 |
| 2019-11-26 | $1.50 | $1.50 | 0 |
| 2019-11-25 | $1.50 | $1.50 | 2,669 |
| 2019-11-22 | $1.50 | $1.50 | 822 |
| 2019-11-21 | $1.50 | $1.50 | 6,100 |
| 2019-11-20 | $1.53 | $1.53 | 700 |
| 2019-11-19 | $1.50 | $1.50 | 6,238 |
| 2019-11-18 | $1.73 | $1.73 | 20 |
| 2019-11-15 | $1.50 | $1.50 | 0 |
| 2019-11-14 | $1.50 | $1.50 | 1,875 |
| 2019-11-13 | $1.66 | $1.66 | 100 |
| 2019-11-12 | $1.70 | $1.70 | 1,150 |
| 2019-11-11 | $1.60 | $1.60 | 385 |
| 2019-11-08 | $1.79 | $1.79 | 0 |
| 2019-11-07 | $1.79 | $1.79 | 4,046 |
| 2019-11-06 | $1.60 | $1.60 | 2,140 |
| 2019-11-05 | $1.80 | $1.80 | 1,600 |
| 2019-11-04 | $1.73 | $1.73 | 2,100 |
| 2019-11-01 | $1.85 | $1.85 | 2,921 |
| 2019-10-31 | $1.80 | $1.80 | 518 |
| 2019-10-30 | $1.74 | $1.73 | 2,260 |
| 2019-10-29 | $1.74 | $1.74 | 300 |
| 2019-10-28 | $1.59 | $1.59 | 0 |
| 2019-10-25 | $1.59 | $1.59 | 85 |
| 2019-10-24 | $1.50 | $1.50 | 700 |
| 2019-10-23 | $1.50 | $1.50 | 0 |
| 2019-10-22 | $1.50 | $1.50 | 17,478 |
| 2019-10-21 | $1.45 | $1.45 | 1,033 |
| 2019-10-18 | $1.51 | $1.51 | 946 |
| 2019-10-17 | $1.56 | $1.56 | 1,600 |
| 2019-10-16 | $1.50 | $1.50 | 3,733 |
| 2019-10-15 | $1.68 | $1.68 | 200 |
| 2019-10-14 | $1.50 | $1.50 | 200 |
| 2019-10-11 | $1.65 | $1.65 | 5,203 |
| 2019-10-10 | $1.56 | $1.56 | 1,000 |
| 2019-10-09 | $1.60 | $1.60 | 580 |
| 2019-10-08 | $1.72 | $1.72 | 2,580 |
| 2019-10-07 | $1.60 | $1.60 | 963 |
| 2019-10-04 | $1.61 | $1.61 | 16,159 |
| 2019-10-03 | $1.69 | $1.69 | 1,800 |
| 2019-10-02 | $1.70 | $1.70 | 3,126 |
| 2019-10-01 | $1.75 | $1.75 | 0 |
| 2019-09-30 | $1.75 | $1.75 | 1,375 |
| 2019-09-27 | $1.75 | $1.75 | 617 |
| 2019-09-26 | $1.75 | $1.75 | 806 |
| 2019-09-25 | $1.82 | $1.82 | 940 |
| 2019-09-24 | $1.95 | $1.95 | 9,442 |
| 2019-09-23 | $1.96 | $1.96 | 300 |
| 2019-09-20 | $1.87 | $1.87 | 3,331 |
| 2019-09-19 | $2.01 | $2.01 | 745 |
| 2019-09-18 | $1.85 | $1.85 | 80 |
| 2019-09-17 | $2.05 | $2.05 | 4,290 |
| 2019-09-16 | $1.91 | $1.91 | 840 |
| 2019-09-13 | $1.99 | $1.99 | 500 |
| 2019-09-12 | $1.89 | $1.89 | 300 |
| 2019-09-11 | $2.23 | $2.23 | 219 |
| 2019-09-10 | $2.05 | $2.05 | 6,529 |
| 2019-09-09 | $1.93 | $1.93 | 1,600 |
| 2019-09-06 | $1.96 | $1.96 | 468 |
| 2019-09-05 | $2.02 | $2.02 | 1,360 |
| 2019-09-04 | $2.02 | $2.02 | 0 |
| 2019-09-03 | $2.02 | $2.02 | 9,794 |
| 2019-08-30 | $2.01 | $2.01 | 0 |
| 2019-08-29 | $2.01 | $2.01 | 500 |
| 2019-08-28 | $2.19 | $2.19 | 1,000 |
| 2019-08-27 | $2.07 | $2.07 | 200 |
| 2019-08-26 | $1.93 | $1.93 | 3,742 |
| 2019-08-23 | $2.23 | $2.23 | 1,100 |
| 2019-08-22 | $2.00 | $2.00 | 6,920 |
| 2019-08-21 | $2.24 | $2.24 | 14,060 |
| 2019-08-20 | $1.93 | $1.93 | 2,040 |
| 2019-08-19 | $1.93 | $1.93 | 2,450 |
| 2019-08-16 | $2.03 | $2.03 | 1,380 |
| 2019-08-15 | $1.92 | $1.92 | 3,427 |
| 2019-08-14 | $1.85 | $1.85 | 4,737 |
| 2019-08-13 | $1.98 | $1.98 | 2,808 |
| 2019-08-12 | $2.06 | $2.06 | 4,090 |
| 2019-08-09 | $1.92 | $1.92 | 10,600 |
| 2019-08-08 | $1.99 | $1.99 | 3,050 |
| 2019-08-07 | $1.97 | $1.97 | 20,265 |
| 2019-08-06 | $2.17 | $2.17 | 5,480 |
| 2019-08-05 | $2.18 | $2.18 | 7,000 |
| 2019-08-02 | $2.24 | $2.24 | 3,500 |
| 2019-08-01 | $2.20 | $2.20 | 1,770 |
| 2019-07-31 | $2.20 | $2.20 | 2,600 |
| 2019-07-30 | $2.20 | $2.20 | 3,340 |
| 2019-07-29 | $2.25 | $2.25 | 1,066 |
| 2019-07-26 | $2.25 | $2.25 | 400 |
| 2019-07-25 | $2.33 | $2.33 | 217 |
| 2019-07-24 | $2.29 | $2.29 | 25,695 |
| 2019-07-23 | $2.22 | $2.22 | 14,819 |
| 2019-07-22 | $2.29 | $2.29 | 3,200 |
| 2019-07-19 | $2.24 | $2.24 | 2,466 |
| 2019-07-18 | $2.25 | $2.25 | 7,900 |
| 2019-07-17 | $2.35 | $2.35 | 3,045 |
| 2019-07-16 | $2.26 | $2.26 | 4,500 |
| 2019-07-15 | $2.23 | $2.23 | 2,340 |
| 2019-07-12 | $2.23 | $2.23 | 7,400 |
| 2019-07-11 | $2.26 | $2.26 | 1,736 |
| 2019-07-10 | $2.30 | $2.30 | 3,828 |
| 2019-07-09 | $2.30 | $2.30 | 4,174 |
| 2019-07-08 | $2.30 | $2.30 | 4,965 |
| 2019-07-05 | $2.34 | $2.34 | 12,800 |
| 2019-07-03 | $2.42 | $2.42 | 1,800 |
| 2019-07-02 | $2.45 | $2.45 | 0 |
| 2019-07-01 | $2.45 | $2.45 | 2,000 |
| 2019-06-28 | $2.41 | $2.41 | 710 |
| 2019-06-27 | $2.43 | $2.43 | 2,000 |
| 2019-06-26 | $2.43 | $2.43 | 1,645 |
| 2019-06-25 | $2.46 | $2.46 | 4,683 |
| 2019-06-24 | $2.46 | $2.46 | 5,350 |
| 2019-06-21 | $2.43 | $2.43 | 5,202 |
| 2019-06-20 | $2.44 | $2.44 | 4,160 |
| 2019-06-19 | $2.40 | $2.40 | 860 |
| 2019-06-18 | $2.31 | $2.31 | 1,400 |
| 2019-06-17 | $2.26 | $2.26 | 1,465 |
| 2019-06-14 | $2.65 | $2.65 | 15,004 |
| 2019-06-13 | $2.25 | $2.25 | 9,924 |
| 2019-06-12 | $2.35 | $2.35 | 13,580 |
| 2019-06-11 | $2.39 | $2.39 | 9,160 |
| 2019-06-10 | $2.45 | $2.45 | 100 |
| 2019-06-07 | $2.42 | $2.42 | 5,287 |
| 2019-06-06 | $2.30 | $2.30 | 3,000 |
| 2019-06-05 | $2.29 | $2.29 | 5,665 |
| 2019-06-04 | $2.33 | $2.33 | 6,688 |
| 2019-06-03 | $2.30 | $2.30 | 7,234 |
| 2019-05-31 | $2.40 | $2.40 | 3,759 |
| 2019-05-30 | $2.45 | $2.45 | 3,926 |
| 2019-05-29 | $2.56 | $2.56 | 3,184 |
| 2019-05-28 | $2.55 | $2.55 | 1,332 |
| 2019-05-24 | $2.58 | $2.58 | 2,262 |
| 2019-05-23 | $2.55 | $2.55 | 1,000 |
| 2019-05-22 | $2.55 | $2.55 | 3,467 |
| 2019-05-21 | $2.55 | $2.55 | 3,856 |
| 2019-05-20 | $2.60 | $2.60 | 520 |
| 2019-05-17 | $2.58 | $2.58 | 492 |
| 2019-05-16 | $2.50 | $2.50 | 1,957 |
| 2019-05-15 | $2.55 | $2.55 | 1,500 |
| 2019-05-14 | $2.55 | $2.55 | 280 |
| 2019-05-13 | $2.60 | $2.60 | 2,521 |
| 2019-05-10 | $2.62 | $2.62 | 1,260 |
| 2019-05-09 | $2.60 | $2.60 | 4,750 |
| 2019-05-08 | $2.55 | $2.55 | 3,700 |
| 2019-05-07 | $2.57 | $2.57 | 6,530 |
| 2019-05-06 | $2.64 | $2.64 | 2,000 |
| 2019-05-03 | $2.60 | $2.60 | 1,869 |
| 2019-05-02 | $2.60 | $2.60 | 3,915 |
| 2019-05-01 | $2.63 | $2.63 | 1,500 |
| 2019-04-30 | $2.60 | $2.60 | 2,500 |
| 2019-04-29 | $2.45 | $2.45 | 4,520 |
| 2019-04-26 | $2.41 | $2.41 | 3,220 |
| 2019-04-25 | $2.50 | $2.50 | 12,540 |
| 2019-04-24 | $2.40 | $2.40 | 1,800 |
| 2019-04-23 | $2.40 | $2.40 | 6,140 |
| 2019-04-22 | $2.50 | $2.50 | 115 |
| 2019-04-18 | $2.49 | $2.49 | 2,940 |
| 2019-04-17 | $2.60 | $2.60 | 6,180 |
| 2019-04-16 | $2.55 | $2.55 | 4,728 |
| 2019-04-15 | $2.50 | $2.50 | 14,731 |
| 2019-04-12 | $2.49 | $2.49 | 26,247 |
| 2019-04-11 | $2.50 | $2.50 | 16,319 |
| 2019-04-10 | $2.34 | $2.34 | 6,987 |
| 2019-04-09 | $2.57 | $2.57 | 7,880 |
| 2019-04-08 | $2.58 | $2.58 | 19,393 |
| 2019-04-05 | $2.59 | $2.59 | 15,616 |
| 2019-04-04 | $2.64 | $2.64 | 22,076 |
| 2019-04-03 | $2.63 | $2.63 | 6,877 |
| 2019-04-02 | $2.69 | $2.69 | 5,661 |
| 2019-04-01 | $2.64 | $2.64 | 18,509 |
| 2019-03-29 | $2.63 | $2.63 | 4,985 |
| 2019-03-28 | $2.50 | $2.50 | 0 |
| 2019-03-27 | $2.50 | $2.50 | 3,000 |
| 2019-03-26 | $2.71 | $2.71 | 0 |
| 2019-03-25 | $2.71 | $2.71 | 0 |
| 2019-03-22 | $2.71 | $2.71 | 0 |
| 2019-03-21 | $2.71 | $2.71 | 0 |
| 2019-03-20 | $2.71 | $2.71 | 0 |
| 2019-03-19 | $2.71 | $2.71 | 0 |
| 2019-03-18 | $2.71 | $2.71 | 0 |
| 2019-03-15 | $2.71 | $2.71 | 0 |
| 2019-03-14 | $2.71 | $2.71 | 0 |
| 2019-03-13 | $2.71 | $2.71 | 0 |
| 2019-03-12 | $2.71 | $2.71 | 11,000 |
| 2019-03-11 | $2.80 | $2.80 | 0 |
| 2019-03-08 | $2.80 | $2.80 | 0 |
| 2019-03-07 | $2.80 | $2.80 | 3,000 |