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
- 2000-01-10 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 | $5.00 | $5.00 | 17,758 |
| 2019-12-30 | $5.00 | $5.00 | 21,600 |
| 2019-12-27 | $4.05 | $4.05 | 5,855 |
| 2019-12-26 | $3.76 | $3.76 | 4,080 |
| 2019-12-24 | $3.62 | $3.62 | 2,510 |
| 2019-12-23 | $3.76 | $3.76 | 7,209 |
| 2019-12-20 | $4.05 | $4.05 | 6,666 |
| 2019-12-19 | $4.15 | $4.15 | 7,775 |
| 2019-12-18 | $3.52 | $3.52 | 3,014 |
| 2019-12-17 | $4.00 | $4.00 | 3,976 |
| 2019-12-16 | $4.44 | $4.44 | 39,538 |
| 2019-12-13 | $3.22 | $3.22 | 10,400 |
| 2019-12-12 | $3.16 | $3.16 | 4,368 |
| 2019-12-11 | $3.13 | $3.13 | 5,334 |
| 2019-12-10 | $3.15 | $3.15 | 3,350 |
| 2019-12-09 | $3.15 | $3.15 | 6,256 |
| 2019-12-06 | $3.60 | $3.60 | 2,601 |
| 2019-12-05 | $4.00 | $4.00 | 1,953 |
| 2019-12-04 | $4.06 | $4.06 | 2,668 |
| 2019-12-03 | $4.20 | $4.20 | 2,800 |
| 2019-12-02 | $4.12 | $4.12 | 1,018 |
| 2019-11-29 | $4.65 | $4.65 | 6,600 |
| 2019-11-27 | $4.30 | $4.30 | 3,010 |
| 2019-11-26 | $4.80 | $4.80 | 1,416 |
| 2019-11-25 | $4.52 | $4.52 | 3,554 |
| 2019-11-22 | $5.00 | $5.00 | 14,925 |
| 2019-11-21 | $4.25 | $4.25 | 2,305 |
| 2019-11-20 | $5.00 | $5.00 | 2,553 |
| 2019-11-19 | $4.60 | $4.60 | 3,110 |
| 2019-11-18 | $4.36 | $4.36 | 5,265 |
| 2019-11-15 | $4.00 | $4.00 | 23,130 |
| 2019-11-14 | $4.02 | $4.02 | 2,752 |
| 2019-11-13 | $3.32 | $3.32 | 4,453 |
| 2019-11-12 | $3.18 | $3.18 | 5,512 |
| 2019-11-11 | $3.20 | $3.20 | 6,082 |
| 2019-11-08 | $3.60 | $3.60 | 7,982 |
| 2019-11-07 | $3.40 | $3.40 | 13,446 |
| 2019-11-06 | $3.60 | $3.60 | 2,040 |
| 2019-11-05 | $3.70 | $3.70 | 4,722 |
| 2019-11-04 | $3.84 | $3.84 | 250 |
| 2019-11-01 | $4.30 | $4.30 | 1,330 |
| 2019-10-31 | $4.00 | $4.00 | 6,028 |
| 2019-10-30 | $4.40 | $4.40 | 7,971 |
| 2019-10-29 | $4.00 | $4.00 | 11,782 |
| 2019-10-28 | $4.00 | $4.00 | 2,948 |
| 2019-10-25 | $3.54 | $3.54 | 2,230 |
| 2019-10-24 | $3.70 | $3.70 | 5,701 |
| 2019-10-23 | $4.00 | $4.00 | 1,618 |
| 2019-10-22 | $4.00 | $4.00 | 383 |
| 2019-10-21 | $3.90 | $3.90 | 405 |
| 2019-10-18 | $4.00 | $4.00 | 7,160 |
| 2019-10-17 | $3.22 | $3.22 | 10,408 |
| 2019-10-16 | $3.41 | $3.41 | 8,136 |
| 2019-10-15 | $4.00 | $4.00 | 5,250 |
| 2019-10-14 | $4.04 | $4.04 | 952 |
| 2019-10-11 | $3.80 | $3.80 | 2,121 |
| 2019-10-10 | $3.80 | $3.80 | 12,555 |
| 2019-10-09 | $4.00 | $4.00 | 20,801 |
| 2019-10-08 | $3.80 | $3.80 | 6,121 |
| 2019-10-07 | $3.80 | $3.80 | 3,400 |
| 2019-10-04 | $4.00 | $4.00 | 7,967 |
| 2019-10-03 | $4.32 | $4.32 | 1,952 |
| 2019-10-02 | $4.32 | $4.32 | 1,882 |
| 2019-10-01 | $4.32 | $4.32 | 250 |
| 2019-09-30 | $4.32 | $4.32 | 375 |
| 2019-09-27 | $4.40 | $4.40 | 2,270 |
| 2019-09-26 | $5.00 | $5.00 | 1,115 |
| 2019-09-25 | $4.80 | $4.80 | 250 |
| 2019-09-24 | $4.80 | $4.80 | 0 |
| 2019-09-23 | $4.80 | $4.80 | 250 |
| 2019-09-20 | $5.00 | $5.00 | 2,097 |
| 2019-09-19 | $4.60 | $4.60 | 172 |
| 2019-09-18 | $4.80 | $4.80 | 1,740 |
| 2019-09-17 | $5.00 | $5.00 | 2,822 |
| 2019-09-16 | $4.42 | $4.42 | 1,500 |
| 2019-09-13 | $4.80 | $4.80 | 350 |
| 2019-09-12 | $5.20 | $5.20 | 8,186 |
| 2019-09-11 | $5.20 | $5.20 | 1,937 |
| 2019-09-10 | $4.70 | $4.70 | 934 |
| 2019-09-09 | $5.00 | $5.00 | 30 |
| 2019-09-06 | $4.80 | $4.80 | 260 |
| 2019-09-05 | $4.60 | $4.60 | 470 |
| 2019-09-04 | $5.00 | $5.00 | 2,469 |
| 2019-09-03 | $5.00 | $5.00 | 80 |
| 2019-08-30 | $5.00 | $5.00 | 1,732 |
| 2019-08-29 | $5.00 | $5.00 | 2,627 |
| 2019-08-28 | $4.62 | $4.62 | 67 |
| 2019-08-27 | $5.00 | $5.00 | 1,575 |
| 2019-08-26 | $4.70 | $4.70 | 575 |
| 2019-08-23 | $5.00 | $5.00 | 3,504 |
| 2019-08-22 | $4.20 | $4.20 | 4,270 |
| 2019-08-21 | $4.64 | $4.64 | 635 |
| 2019-08-20 | $4.27 | $4.27 | 13,746 |
| 2019-08-19 | $4.25 | $4.25 | 2,328 |
| 2019-08-16 | $4.20 | $4.20 | 554 |
| 2019-08-15 | $4.68 | $4.68 | 9,175 |
| 2019-08-14 | $4.70 | $4.70 | 885 |
| 2019-08-13 | $4.60 | $4.60 | 4,015 |
| 2019-08-12 | $4.40 | $4.40 | 4,970 |
| 2019-08-09 | $5.18 | $5.18 | 6,710 |
| 2019-08-08 | $5.20 | $5.20 | 2,355 |
| 2019-08-07 | $4.40 | $4.40 | 5,776 |
| 2019-08-06 | $4.20 | $4.20 | 5,858 |
| 2019-08-05 | $4.60 | $4.60 | 2,500 |
| 2019-08-02 | $5.00 | $5.00 | 4,883 |
| 2019-08-01 | $4.80 | $4.80 | 7,510 |
| 2019-07-31 | $4.80 | $4.80 | 11,808 |
| 2019-07-30 | $6.00 | $6.00 | 157 |
| 2019-07-29 | $6.20 | $6.20 | 1,275 |
| 2019-07-26 | $6.00 | $6.00 | 494 |
| 2019-07-25 | $6.20 | $6.20 | 0 |
| 2019-07-24 | $6.20 | $6.20 | 1,578 |
| 2019-07-23 | $6.20 | $6.20 | 834 |
| 2019-07-22 | $6.40 | $6.40 | 677 |
| 2019-07-19 | $6.20 | $6.20 | 1,457 |
| 2019-07-18 | $6.80 | $6.80 | 4,130 |
| 2019-07-17 | $6.56 | $6.56 | 1,125 |
| 2019-07-16 | $6.60 | $6.60 | 3,645 |
| 2019-07-15 | $6.80 | $6.80 | 7,025 |
| 2019-07-12 | $6.40 | $6.40 | 3,516 |
| 2019-07-11 | $6.40 | $6.40 | 375 |
| 2019-07-10 | $6.40 | $6.40 | 575 |
| 2019-07-09 | $6.40 | $6.40 | 1,933 |
| 2019-07-08 | $6.60 | $6.60 | 681 |
| 2019-07-05 | $6.40 | $6.40 | 3,102 |
| 2019-07-03 | $6.80 | $6.80 | 0 |
| 2019-07-02 | $6.80 | $6.80 | 3,895 |
| 2019-07-01 | $8.07 | $8.07 | 135 |
| 2019-06-28 | $8.40 | $8.40 | 3,011 |
| 2019-06-27 | $7.98 | $7.98 | 0 |
| 2019-06-26 | $7.98 | $7.98 | 5 |
| 2019-06-25 | $6.40 | $6.40 | 687 |
| 2019-06-24 | $7.00 | $7.00 | 2,132 |
| 2019-06-21 | $6.60 | $6.60 | 6,166 |
| 2019-06-20 | $8.00 | $8.00 | 4,000 |
| 2019-06-19 | $7.60 | $7.60 | 25 |
| 2019-06-18 | $7.40 | $7.40 | 954 |
| 2019-06-17 | $8.80 | $8.80 | 425 |
| 2019-06-14 | $7.40 | $7.40 | 2,110 |
| 2019-06-13 | $7.00 | $7.00 | 2,935 |
| 2019-06-12 | $8.20 | $8.20 | 1,709 |
| 2019-06-11 | $9.60 | $9.60 | 10,893 |
| 2019-06-10 | $6.90 | $6.90 | 2,062 |
| 2019-06-07 | $6.90 | $6.90 | 1,660 |
| 2019-06-06 | $7.00 | $7.00 | 7,572 |
| 2019-06-05 | $6.40 | $6.40 | 5,151 |
| 2019-06-04 | $6.10 | $6.10 | 915 |
| 2019-06-03 | $6.40 | $6.40 | 10,785 |
| 2019-05-31 | $6.00 | $6.00 | 3,684 |
| 2019-05-30 | $6.60 | $6.60 | 1,305 |
| 2019-05-29 | $6.30 | $6.30 | 285 |
| 2019-05-28 | $6.40 | $6.40 | 2,705 |
| 2019-05-24 | $6.50 | $6.50 | 775 |
| 2019-05-23 | $6.60 | $6.60 | 2,227 |
| 2019-05-22 | $7.00 | $7.00 | 635 |
| 2019-05-21 | $7.71 | $7.71 | 0 |
| 2019-05-20 | $7.71 | $7.71 | 10 |
| 2019-05-17 | $7.76 | $7.76 | 1,575 |
| 2019-05-16 | $8.80 | $8.80 | 0 |
| 2019-05-15 | $8.80 | $8.80 | 268 |
| 2019-05-14 | $7.40 | $7.40 | 20 |
| 2019-05-13 | $9.60 | $9.60 | 201 |
| 2019-05-10 | $8.64 | $8.64 | 0 |
| 2019-05-09 | $8.64 | $8.64 | 100 |
| 2019-05-08 | $8.80 | $8.80 | 96 |
| 2019-05-07 | $8.00 | $8.00 | 258 |
| 2019-05-06 | $8.00 | $8.00 | 118 |
| 2019-05-03 | $8.50 | $8.50 | 3,474 |
| 2019-05-02 | $8.46 | $8.46 | 140 |
| 2019-05-01 | $9.00 | $9.00 | 311 |
| 2019-04-30 | $9.60 | $9.60 | 29 |
| 2019-04-29 | $10.00 | $10.00 | 18 |
| 2019-04-26 | $8.00 | $8.00 | 410 |
| 2019-04-25 | $9.00 | $9.00 | 0 |
| 2019-04-24 | $9.00 | $9.00 | 643 |
| 2019-04-23 | $9.00 | $9.00 | 177 |
| 2019-04-22 | $8.00 | $8.00 | 488 |
| 2019-04-18 | $7.22 | $7.22 | 2,103 |
| 2019-04-17 | $7.60 | $7.60 | 0 |
| 2019-04-16 | $7.60 | $7.60 | 3,259 |
| 2019-04-15 | $7.00 | $7.00 | 7,763 |
| 2019-04-12 | $7.60 | $7.60 | 5,026 |
| 2019-04-11 | $8.00 | $8.00 | 1,812 |
| 2019-04-10 | $8.40 | $8.40 | 537 |
| 2019-04-09 | $8.00 | $8.00 | 562 |
| 2019-04-08 | $8.56 | $8.56 | 5 |
| 2019-04-05 | $8.80 | $8.80 | 125 |
| 2019-04-04 | $8.00 | $8.00 | 1,592 |
| 2019-04-03 | $9.00 | $9.00 | 5,186 |
| 2019-04-02 | $9.00 | $9.00 | 1,901 |
| 2019-04-01 | $10.00 | $10.00 | 2,672 |
| 2019-03-29 | $8.40 | $8.40 | 670 |
| 2019-03-28 | $10.00 | $10.00 | 340 |
| 2019-03-27 | $10.00 | $10.00 | 1,029 |
| 2019-03-26 | $8.20 | $8.20 | 28 |
| 2019-03-25 | $10.00 | $10.00 | 1,523 |
| 2019-03-22 | $11.00 | $11.00 | 0 |
| 2019-03-21 | $11.00 | $11.00 | 75 |
| 2019-03-20 | $9.40 | $9.40 | 0 |
| 2019-03-19 | $9.40 | $9.40 | 693 |
| 2019-03-18 | $10.00 | $10.00 | 3,480 |
| 2019-03-15 | $10.00 | $10.00 | 1,192 |
| 2019-03-14 | $11.79 | $11.79 | 1,353 |
| 2019-03-13 | $10.00 | $10.00 | 4,046 |
| 2019-03-12 | $11.60 | $11.60 | 3,118 |
| 2019-03-11 | $9.60 | $9.60 | 828 |
| 2019-03-08 | $10.19 | $10.19 | 4,426 |
| 2019-03-07 | $11.20 | $11.20 | 539 |
| 2019-03-06 | $10.40 | $10.40 | 2,827 |
| 2019-03-05 | $10.00 | $10.00 | 600 |
| 2019-03-04 | $11.00 | $11.00 | 4,682 |
| 2019-03-01 | $10.89 | $10.89 | 1,577 |
| 2019-02-28 | $9.58 | $9.58 | 980 |
| 2019-02-27 | $9.80 | $9.80 | 740 |
| 2019-02-26 | $10.00 | $10.00 | 250 |
| 2019-02-25 | $10.00 | $10.00 | 140 |
| 2019-02-22 | $10.00 | $10.00 | 2,771 |
| 2019-02-21 | $10.00 | $10.00 | 580 |
| 2019-02-20 | $10.00 | $10.00 | 2,860 |
| 2019-02-19 | $10.20 | $10.20 | 307 |
| 2019-02-15 | $11.20 | $11.20 | 0 |
| 2019-02-14 | $11.20 | $11.20 | 416 |
| 2019-02-13 | $11.00 | $11.00 | 606 |
| 2019-02-12 | $12.90 | $12.90 | 1,676 |
| 2019-02-11 | $11.00 | $11.00 | 990 |
| 2019-02-08 | $12.00 | $12.00 | 634 |
| 2019-02-07 | $12.90 | $12.90 | 1,690 |
| 2019-02-06 | $11.20 | $11.20 | 1,420 |
| 2019-02-05 | $11.40 | $11.40 | 1,960 |
| 2019-02-04 | $11.24 | $11.24 | 180 |
| 2019-02-01 | $12.22 | $12.22 | 3,222 |
| 2019-01-31 | $12.80 | $12.80 | 3,206 |
| 2019-01-30 | $12.50 | $12.50 | 835 |
| 2019-01-29 | $12.50 | $12.50 | 2,251 |
| 2019-01-28 | $12.88 | $12.88 | 4,555 |
| 2019-01-25 | $11.55 | $11.55 | 5,608 |
| 2019-01-24 | $9.99 | $9.99 | 2,218 |
| 2019-01-23 | $9.00 | $9.00 | 5,766 |
| 2019-01-22 | $9.00 | $9.00 | 1,096 |
| 2019-01-18 | $9.30 | $9.30 | 1,818 |
| 2019-01-17 | $9.00 | $9.00 | 607 |
| 2019-01-16 | $9.40 | $9.40 | 1,839 |
| 2019-01-15 | $9.10 | $9.10 | 3,083 |
| 2019-01-14 | $9.60 | $9.60 | 2,968 |
| 2019-01-11 | $9.50 | $9.50 | 4,369 |
| 2019-01-10 | $8.60 | $8.60 | 1,929 |
| 2019-01-09 | $8.00 | $8.00 | 12,535 |
| 2019-01-08 | $7.20 | $7.20 | 1,110 |
| 2019-01-07 | $6.80 | $6.80 | 13,045 |
| 2019-01-04 | $5.40 | $5.40 | 7,911 |
| 2019-01-03 | $4.60 | $4.60 | 771 |
| 2019-01-02 | $3.80 | $3.80 | 1,000 |