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
- 2008-04-25 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 | $0.14 | $0.14 | 246,730 |
| 2019-12-30 | $0.18 | $0.18 | 122,877 |
| 2019-12-27 | $0.20 | $0.20 | 84,174 |
| 2019-12-26 | $0.21 | $0.21 | 962 |
| 2019-12-24 | $0.21 | $0.21 | 134,321 |
| 2019-12-23 | $0.22 | $0.22 | 62,921 |
| 2019-12-20 | $0.24 | $0.24 | 235,220 |
| 2019-12-19 | $0.24 | $0.24 | 86,933 |
| 2019-12-18 | $0.26 | $0.26 | 11,542 |
| 2019-12-17 | $0.25 | $0.25 | 146,763 |
| 2019-12-16 | $0.31 | $0.31 | 159,193 |
| 2019-12-13 | $0.33 | $0.33 | 24,530 |
| 2019-12-12 | $0.34 | $0.34 | 40,179 |
| 2019-12-11 | $0.34 | $0.34 | 45,461 |
| 2019-12-10 | $0.35 | $0.35 | 65,213 |
| 2019-12-09 | $0.38 | $0.38 | 52,716 |
| 2019-12-06 | $0.40 | $0.40 | 48,208 |
| 2019-12-05 | $0.37 | $0.37 | 19,239 |
| 2019-12-04 | $0.30 | $0.30 | 12,298 |
| 2019-12-03 | $0.28 | $0.28 | 17,249 |
| 2019-12-02 | $0.27 | $0.27 | 11,733 |
| 2019-11-29 | $0.31 | $0.31 | 6,126 |
| 2019-11-27 | $0.30 | $0.30 | 20,639 |
| 2019-11-26 | $0.29 | $0.29 | 20,093 |
| 2019-11-25 | $0.29 | $0.29 | 22,913 |
| 2019-11-22 | $0.25 | $0.25 | 29,309 |
| 2019-11-21 | $0.29 | $0.29 | 27,095 |
| 2019-11-20 | $0.35 | $0.35 | 15,309 |
| 2019-11-19 | $0.29 | $0.29 | 36,464 |
| 2019-11-18 | $0.28 | $0.28 | 69,671 |
| 2019-11-15 | $0.35 | $0.35 | 59,862 |
| 2019-11-14 | $0.25 | $0.25 | 233,156 |
| 2019-11-13 | $0.36 | $0.36 | 80,085 |
| 2019-11-12 | $0.37 | $0.37 | 118,473 |
| 2019-11-11 | $0.39 | $0.39 | 55,284 |
| 2019-11-08 | $0.44 | $0.44 | 128,027 |
| 2019-11-07 | $0.48 | $0.48 | 291,564 |
| 2019-11-06 | $0.45 | $0.45 | 510,114 |
| 2019-11-05 | $1.66 | $1.66 | 144,866 |
| 2019-11-04 | $1.05 | $1.05 | 162,711 |
| 2019-11-01 | $0.60 | $0.60 | 52,436 |
| 2019-10-31 | $0.52 | $0.52 | 109,911 |
| 2019-10-30 | $0.39 | $0.39 | 32,310 |
| 2019-10-29 | $0.30 | $0.30 | 91,631 |
| 2019-10-28 | $0.27 | $0.27 | 129,127 |
| 2019-10-25 | $0.20 | $0.20 | 18,592 |
| 2019-10-24 | $0.20 | $0.20 | 245,253 |
| 2019-10-23 | $0.40 | $0.40 | 25,732 |
| 2019-10-22 | $0.40 | $0.40 | 22,772 |
| 2019-10-21 | $0.40 | $0.40 | 53,659 |
| 2019-10-18 | $0.30 | $0.30 | 23,233 |
| 2019-10-17 | $0.40 | $0.40 | 24,560 |
| 2019-10-16 | $0.18 | $0.18 | 23,180 |
| 2019-10-15 | $0.20 | $0.20 | 47,939 |
| 2019-10-14 | $0.40 | $0.40 | 26,502 |
| 2019-10-11 | $0.40 | $0.40 | 22,558 |
| 2019-10-10 | $0.40 | $0.40 | 20,325 |
| 2019-10-09 | $0.40 | $0.40 | 80,040 |
| 2019-10-08 | $0.40 | $0.40 | 57,771 |
| 2019-10-07 | $0.30 | $0.30 | 73,785 |
| 2019-10-04 | $0.20 | $0.20 | 117,585 |
| 2019-10-03 | $0.30 | $0.30 | 558 |
| 2019-10-02 | $0.40 | $0.40 | 1,279 |
| 2019-10-01 | $0.40 | $0.40 | 6,511 |
| 2019-09-30 | $0.40 | $0.40 | 1,129 |
| 2019-09-27 | $0.30 | $0.30 | 690 |
| 2019-09-26 | $0.40 | $0.40 | 962 |
| 2019-09-25 | $0.40 | $0.40 | 300 |
| 2019-09-24 | $0.40 | $0.40 | 5,126 |
| 2019-09-23 | $0.40 | $0.40 | 1,040 |
| 2019-09-20 | $0.40 | $0.40 | 7,206 |
| 2019-09-19 | $0.40 | $0.40 | 5,706 |
| 2019-09-18 | $0.32 | $0.32 | 6,625 |
| 2019-09-17 | $0.30 | $0.30 | 2,749 |
| 2019-09-16 | $0.20 | $0.20 | 32,597 |
| 2019-09-13 | $0.20 | $0.20 | 57,292 |
| 2019-09-12 | $0.40 | $0.40 | 57,907 |
| 2019-09-11 | $0.40 | $0.40 | 2,882 |
| 2019-09-10 | $0.40 | $0.40 | 3,946 |
| 2019-09-09 | $0.20 | $0.20 | 50,300 |
| 2019-09-06 | $0.40 | $0.40 | 33,387 |
| 2019-09-05 | $0.40 | $0.40 | 4,313 |
| 2019-09-04 | $0.40 | $0.40 | 4,417 |
| 2019-09-03 | $0.40 | $0.40 | 11,739 |
| 2019-08-30 | $0.40 | $0.40 | 42,700 |
| 2019-08-29 | $0.20 | $0.20 | 8,750 |
| 2019-08-28 | $0.40 | $0.40 | 18,035 |
| 2019-08-27 | $0.40 | $0.40 | 43,076 |
| 2019-08-26 | $0.40 | $0.40 | 7,239 |
| 2019-08-23 | $0.60 | $0.60 | 70,961 |
| 2019-08-22 | $0.60 | $0.60 | 13,763 |
| 2019-08-21 | $0.50 | $0.50 | 972 |
| 2019-08-20 | $0.60 | $0.60 | 825 |
| 2019-08-19 | $0.60 | $0.60 | 2,222 |
| 2019-08-16 | $0.60 | $0.60 | 15,555 |
| 2019-08-15 | $0.60 | $0.60 | 939 |
| 2019-08-14 | $0.60 | $0.60 | 10,830 |
| 2019-08-13 | $0.60 | $0.60 | 7,353 |
| 2019-08-12 | $0.40 | $0.40 | 27,770 |
| 2019-08-09 | $0.60 | $0.60 | 2,940 |
| 2019-08-08 | $0.60 | $0.60 | 8,380 |
| 2019-08-07 | $0.60 | $0.60 | 7,180 |
| 2019-08-06 | $0.60 | $0.60 | 8,977 |
| 2019-08-05 | $0.40 | $0.40 | 46,518 |
| 2019-08-02 | $0.60 | $0.60 | 15,179 |
| 2019-08-01 | $0.60 | $0.60 | 161,372 |
| 2019-07-31 | $0.60 | $0.60 | 34,924 |
| 2019-07-30 | $0.60 | $0.60 | 10,363 |
| 2019-07-29 | $0.60 | $0.60 | 175,889 |
| 2019-07-26 | $0.80 | $0.80 | 4,979 |
| 2019-07-25 | $0.80 | $0.80 | 4,342 |
| 2019-07-24 | $0.60 | $0.60 | 23,618 |
| 2019-07-23 | $0.60 | $0.60 | 32,044 |
| 2019-07-22 | $0.60 | $0.60 | 40,779 |
| 2019-07-19 | $0.80 | $0.80 | 10,459 |
| 2019-07-18 | $0.60 | $0.60 | 18,636 |
| 2019-07-17 | $0.80 | $0.80 | 15,870 |
| 2019-07-16 | $0.80 | $0.80 | 10,703 |
| 2019-07-15 | $0.80 | $0.80 | 5,749 |
| 2019-07-12 | $0.60 | $0.60 | 3,979 |
| 2019-07-11 | $0.80 | $0.80 | 3,183 |
| 2019-07-10 | $0.80 | $0.80 | 12,116 |
| 2019-07-09 | $0.80 | $0.80 | 17,927 |
| 2019-07-08 | $0.70 | $0.70 | 4,301 |
| 2019-07-05 | $0.80 | $0.80 | 8,765 |
| 2019-07-03 | $1.00 | $1.00 | 3,713 |
| 2019-07-02 | $0.80 | $0.80 | 3,493 |
| 2019-07-01 | $0.80 | $0.80 | 10,224 |
| 2019-06-28 | $0.80 | $0.80 | 6,004 |
| 2019-06-27 | $0.60 | $0.60 | 1,715 |
| 2019-06-26 | $0.80 | $0.80 | 16,211 |
| 2019-06-25 | $0.70 | $0.70 | 4,797 |
| 2019-06-24 | $0.60 | $0.60 | 13,259 |
| 2019-06-21 | $0.60 | $0.60 | 21,879 |
| 2019-06-20 | $0.60 | $0.60 | 19,683 |
| 2019-06-19 | $0.60 | $0.60 | 32,163 |
| 2019-06-18 | $0.60 | $0.60 | 50,599 |
| 2019-06-17 | $0.60 | $0.60 | 8,878 |
| 2019-06-14 | $0.60 | $0.60 | 54,892 |
| 2019-06-13 | $0.80 | $0.80 | 23,585 |
| 2019-06-12 | $0.80 | $0.80 | 4,090 |
| 2019-06-11 | $0.80 | $0.80 | 6,451 |
| 2019-06-10 | $0.80 | $0.80 | 18,005 |
| 2019-06-07 | $0.90 | $0.90 | 10,770 |
| 2019-06-06 | $1.00 | $1.00 | 4,899 |
| 2019-06-05 | $1.00 | $1.00 | 4,036 |
| 2019-06-04 | $1.00 | $1.00 | 5,736 |
| 2019-06-03 | $1.00 | $1.00 | 5,269 |
| 2019-05-31 | $0.80 | $0.80 | 7,260 |
| 2019-05-30 | $0.80 | $0.80 | 5,380 |
| 2019-05-29 | $1.00 | $1.00 | 6,568 |
| 2019-05-28 | $1.00 | $1.00 | 8,211 |
| 2019-05-24 | $1.00 | $1.00 | 3,423 |
| 2019-05-23 | $1.20 | $1.20 | 15,110 |
| 2019-05-22 | $1.20 | $1.20 | 7,055 |
| 2019-05-21 | $1.20 | $1.20 | 17,188 |
| 2019-05-20 | $1.20 | $1.20 | 2,832 |
| 2019-05-17 | $1.20 | $1.20 | 12,759 |
| 2019-05-16 | $1.00 | $1.00 | 4,549 |
| 2019-05-15 | $0.90 | $0.90 | 9,458 |
| 2019-05-14 | $1.00 | $1.00 | 14,554 |
| 2019-05-13 | $1.20 | $1.20 | 6,174 |
| 2019-05-10 | $1.20 | $1.20 | 5,532 |
| 2019-05-09 | $1.20 | $1.20 | 9,050 |
| 2019-05-08 | $1.20 | $1.20 | 40,660 |
| 2019-05-07 | $1.20 | $1.20 | 17,857 |
| 2019-05-06 | $1.40 | $1.40 | 16,671 |
| 2019-05-03 | $1.60 | $1.60 | 12,456 |
| 2019-05-02 | $1.60 | $1.60 | 11,294 |
| 2019-05-01 | $1.60 | $1.60 | 14,827 |
| 2019-04-30 | $1.80 | $1.80 | 33,039 |
| 2019-04-29 | $1.80 | $1.80 | 3,995 |
| 2019-04-26 | $1.80 | $1.80 | 5,528 |
| 2019-04-25 | $1.80 | $1.80 | 2,120 |
| 2019-04-24 | $1.80 | $1.80 | 8,368 |
| 2019-04-23 | $2.00 | $2.00 | 950 |
| 2019-04-22 | $2.00 | $2.00 | 1,710 |
| 2019-04-18 | $1.80 | $1.80 | 2,192 |
| 2019-04-17 | $1.80 | $1.80 | 25,270 |
| 2019-04-16 | $2.00 | $2.00 | 1,927 |
| 2019-04-15 | $2.00 | $2.00 | 3,285 |
| 2019-04-12 | $2.00 | $2.00 | 5,466 |
| 2019-04-11 | $2.00 | $2.00 | 4,636 |
| 2019-04-10 | $1.80 | $1.80 | 5,234 |
| 2019-04-09 | $2.20 | $2.20 | 5,638 |
| 2019-04-08 | $2.20 | $2.20 | 1,585 |
| 2019-04-05 | $2.20 | $2.20 | 3,323 |
| 2019-04-04 | $2.20 | $2.20 | 568 |
| 2019-04-03 | $2.00 | $2.00 | 2,250 |
| 2019-04-02 | $2.00 | $2.00 | 7,196 |
| 2019-04-01 | $2.20 | $2.20 | 182 |
| 2019-03-29 | $2.00 | $2.00 | 5,181 |
| 2019-03-28 | $2.10 | $2.10 | 4,393 |
| 2019-03-27 | $1.80 | $1.80 | 3,745 |
| 2019-03-26 | $2.20 | $2.20 | 52,299 |
| 2019-03-25 | $2.20 | $2.20 | 53,073 |
| 2019-03-22 | $2.10 | $2.10 | 2,901 |
| 2019-03-21 | $2.20 | $2.20 | 12,689 |
| 2019-03-20 | $2.20 | $2.20 | 5,088 |
| 2019-03-19 | $2.20 | $2.20 | 6,253 |
| 2019-03-18 | $2.40 | $2.40 | 3,071 |
| 2019-03-15 | $2.20 | $2.20 | 5,729 |
| 2019-03-14 | $2.20 | $2.20 | 13,532 |
| 2019-03-13 | $2.20 | $2.20 | 5,982 |
| 2019-03-12 | $2.20 | $2.20 | 6,999 |
| 2019-03-11 | $2.50 | $2.50 | 8,921 |
| 2019-03-08 | $2.40 | $2.40 | 46,018 |
| 2019-03-07 | $2.40 | $2.40 | 22,687 |
| 2019-03-06 | $2.60 | $2.60 | 10,541 |
| 2019-03-05 | $2.80 | $2.80 | 17,817 |
| 2019-03-04 | $2.80 | $2.80 | 17,587 |
| 2019-03-01 | $3.00 | $3.00 | 10,297 |
| 2019-02-28 | $2.90 | $2.90 | 28,938 |
| 2019-02-27 | $3.60 | $3.60 | 6,645 |
| 2019-02-26 | $3.40 | $3.40 | 2,291 |
| 2019-02-25 | $3.60 | $3.60 | 4,945 |
| 2019-02-22 | $3.60 | $3.60 | 4,775 |
| 2019-02-21 | $3.60 | $3.60 | 5,665 |
| 2019-02-20 | $3.60 | $3.60 | 4,636 |
| 2019-02-19 | $3.40 | $3.40 | 10,855 |
| 2019-02-15 | $3.60 | $3.60 | 9,831 |
| 2019-02-14 | $3.20 | $3.20 | 4,308 |
| 2019-02-13 | $3.00 | $3.00 | 6,475 |
| 2019-02-12 | $3.40 | $3.40 | 14,337 |
| 2019-02-11 | $3.00 | $3.00 | 6,873 |
| 2019-02-08 | $3.40 | $3.40 | 7,961 |
| 2019-02-07 | $3.40 | $3.40 | 5,874 |
| 2019-02-06 | $3.40 | $3.40 | 3,350 |
| 2019-02-05 | $3.40 | $3.40 | 33,485 |
| 2019-02-04 | $3.40 | $3.40 | 25,268 |
| 2019-02-01 | $3.60 | $3.60 | 7,562 |
| 2019-01-31 | $3.40 | $3.40 | 18,228 |
| 2019-01-30 | $3.40 | $3.40 | 10,978 |
| 2019-01-29 | $3.80 | $3.80 | 11,571 |
| 2019-01-28 | $4.40 | $4.40 | 12,700 |
| 2019-01-25 | $5.00 | $5.00 | 16,551 |
| 2019-01-24 | $4.00 | $4.00 | 10,356 |
| 2019-01-23 | $3.20 | $3.20 | 2,461 |
| 2019-01-22 | $3.40 | $3.40 | 6,161 |
| 2019-01-18 | $3.00 | $3.00 | 2,306 |
| 2019-01-17 | $3.00 | $3.00 | 2,522 |
| 2019-01-16 | $3.20 | $3.20 | 1,094 |
| 2019-01-15 | $3.40 | $3.40 | 5,078 |
| 2019-01-14 | $3.00 | $3.00 | 17,504 |
| 2019-01-11 | $3.20 | $3.20 | 5,590 |
| 2019-01-10 | $2.80 | $2.80 | 3,714 |
| 2019-01-09 | $3.20 | $3.20 | 3,552 |
| 2019-01-08 | $3.00 | $3.00 | 22,821 |
| 2019-01-07 | $2.60 | $2.60 | 12,997 |
| 2019-01-04 | $2.80 | $2.80 | 8,227 |
| 2019-01-03 | $2.80 | $2.80 | 5,743 |
| 2019-01-02 | $3.00 | $3.00 | 8,834 |