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
- 2008-10-03 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 | $1.24 | $1.24 | 454 |
| 2019-12-30 | $1.24 | $1.24 | 2,184 |
| 2019-12-27 | $1.10 | $1.10 | 4,620 |
| 2019-12-26 | $0.99 | $0.99 | 2,700 |
| 2019-12-24 | $0.84 | $0.84 | 1,600 |
| 2019-12-23 | $0.89 | $0.89 | 0 |
| 2019-12-20 | $0.89 | $0.89 | 0 |
| 2019-12-19 | $0.89 | $0.89 | 0 |
| 2019-12-18 | $0.89 | $0.89 | 185 |
| 2019-12-17 | $0.36 | $0.36 | 325 |
| 2019-12-16 | $0.89 | $0.89 | 0 |
| 2019-12-13 | $0.89 | $0.89 | 1,048 |
| 2019-12-12 | $0.95 | $0.95 | 120 |
| 2019-12-11 | $0.36 | $0.36 | 604 |
| 2019-12-10 | $0.36 | $0.36 | 318 |
| 2019-12-09 | $0.92 | $0.92 | 0 |
| 2019-12-06 | $0.92 | $0.92 | 0 |
| 2019-12-05 | $0.92 | $0.92 | 1,300 |
| 2019-12-04 | $0.51 | $0.51 | 0 |
| 2019-12-03 | $0.51 | $0.51 | 0 |
| 2019-12-02 | $0.51 | $0.51 | 254 |
| 2019-11-29 | $0.51 | $0.51 | 1,302 |
| 2019-11-27 | $0.92 | $0.92 | 1,611 |
| 2019-11-26 | $0.75 | $0.75 | 0 |
| 2019-11-25 | $0.75 | $0.75 | 0 |
| 2019-11-22 | $0.75 | $0.75 | 100 |
| 2019-11-21 | $0.75 | $0.75 | 3,012 |
| 2019-11-20 | $0.66 | $0.66 | 2,300 |
| 2019-11-19 | $0.80 | $0.80 | 0 |
| 2019-11-18 | $0.80 | $0.80 | 0 |
| 2019-11-15 | $0.80 | $0.80 | 2,176 |
| 2019-11-14 | $0.90 | $0.90 | 0 |
| 2019-11-13 | $0.90 | $0.90 | 500 |
| 2019-11-12 | $1.16 | $1.16 | 190 |
| 2019-11-11 | $0.90 | $0.90 | 0 |
| 2019-11-08 | $0.90 | $0.90 | 0 |
| 2019-11-07 | $0.90 | $0.90 | 260 |
| 2019-11-06 | $0.80 | $0.80 | 0 |
| 2019-11-05 | $0.80 | $0.80 | 0 |
| 2019-11-04 | $0.80 | $0.80 | 350 |
| 2019-11-01 | $0.80 | $0.80 | 1,813 |
| 2019-10-31 | $0.90 | $0.90 | 0 |
| 2019-10-30 | $0.90 | $0.90 | 0 |
| 2019-10-29 | $0.90 | $0.90 | 105 |
| 2019-10-28 | $0.90 | $0.90 | 0 |
| 2019-10-25 | $0.90 | $0.90 | 0 |
| 2019-10-24 | $0.90 | $0.90 | 0 |
| 2019-10-23 | $0.90 | $0.90 | 0 |
| 2019-10-22 | $0.90 | $0.90 | 0 |
| 2019-10-21 | $0.90 | $0.90 | 0 |
| 2019-10-18 | $0.90 | $0.90 | 0 |
| 2019-10-17 | $0.90 | $0.90 | 0 |
| 2019-10-16 | $0.90 | $0.90 | 0 |
| 2019-10-15 | $0.90 | $0.90 | 0 |
| 2019-10-14 | $0.90 | $0.90 | 0 |
| 2019-10-11 | $0.90 | $0.90 | 287 |
| 2019-10-10 | $0.90 | $0.90 | 160 |
| 2019-10-09 | $1.00 | $1.00 | 3,452 |
| 2019-10-08 | $1.14 | $1.14 | 1,530 |
| 2019-10-07 | $1.20 | $1.20 | 4,431 |
| 2019-10-04 | $1.20 | $1.20 | 0 |
| 2019-10-03 | $1.20 | $1.20 | 0 |
| 2019-10-02 | $1.20 | $1.20 | 2,296 |
| 2019-10-01 | $1.20 | $1.20 | 0 |
| 2019-09-30 | $1.20 | $1.20 | 400 |
| 2019-09-27 | $1.35 | $1.35 | 0 |
| 2019-09-26 | $1.35 | $1.35 | 100 |
| 2019-09-25 | $1.35 | $1.35 | 0 |
| 2019-09-24 | $1.35 | $1.35 | 0 |
| 2019-09-23 | $1.35 | $1.35 | 100 |
| 2019-09-20 | $1.35 | $1.35 | 252 |
| 2019-09-19 | $1.35 | $1.35 | 0 |
| 2019-09-18 | $1.35 | $1.35 | 0 |
| 2019-09-17 | $1.35 | $1.35 | 319 |
| 2019-09-16 | $1.27 | $1.27 | 351 |
| 2019-09-13 | $1.40 | $1.40 | 0 |
| 2019-09-12 | $1.40 | $1.40 | 0 |
| 2019-09-11 | $1.40 | $1.40 | 0 |
| 2019-09-10 | $1.40 | $1.40 | 0 |
| 2019-09-09 | $1.40 | $1.40 | 0 |
| 2019-09-06 | $1.40 | $1.40 | 0 |
| 2019-09-05 | $1.40 | $1.40 | 0 |
| 2019-09-04 | $1.40 | $1.40 | 121 |
| 2019-09-03 | $1.45 | $1.45 | 10,953 |
| 2019-08-30 | $1.55 | $1.55 | 0 |
| 2019-08-29 | $1.55 | $1.55 | 307 |
| 2019-08-28 | $1.50 | $1.50 | 241 |
| 2019-08-27 | $1.70 | $1.70 | 200 |
| 2019-08-26 | $1.50 | $1.50 | 1,645 |
| 2019-08-23 | $1.50 | $1.50 | 3,900 |
| 2019-08-22 | $1.29 | $1.29 | 2,703 |
| 2019-08-21 | $1.07 | $1.07 | 500 |
| 2019-08-20 | $1.06 | $1.06 | 602 |
| 2019-08-19 | $1.03 | $1.03 | 1,207 |
| 2019-08-16 | $1.25 | $1.25 | 2,240 |
| 2019-08-15 | $1.21 | $1.21 | 101 |
| 2019-08-14 | $1.06 | $1.06 | 200 |
| 2019-08-13 | $1.16 | $1.16 | 1,100 |
| 2019-08-12 | $1.27 | $1.27 | 0 |
| 2019-08-09 | $1.27 | $1.27 | 1,640 |
| 2019-08-08 | $1.40 | $1.40 | 5,115 |
| 2019-08-07 | $1.01 | $1.01 | 0 |
| 2019-08-06 | $1.01 | $1.01 | 500 |
| 2019-08-05 | $1.25 | $1.25 | 1,005 |
| 2019-08-02 | $1.40 | $1.40 | 727 |
| 2019-08-01 | $1.50 | $1.50 | 2,397 |
| 2019-07-31 | $1.25 | $1.25 | 1,886 |
| 2019-07-30 | $1.00 | $1.00 | 1,200 |
| 2019-07-29 | $1.34 | $1.34 | 1,875 |
| 2019-07-26 | $1.34 | $1.34 | 1,965 |
| 2019-07-25 | $1.31 | $1.31 | 100 |
| 2019-07-24 | $1.24 | $1.24 | 0 |
| 2019-07-23 | $1.24 | $1.24 | 1,829 |
| 2019-07-22 | $1.40 | $1.40 | 3,315 |
| 2019-07-19 | $1.10 | $1.10 | 6,026 |
| 2019-07-18 | $1.15 | $1.15 | 500 |
| 2019-07-17 | $1.37 | $1.37 | 405 |
| 2019-07-16 | $1.39 | $1.39 | 6,220 |
| 2019-07-15 | $1.10 | $1.10 | 3,146 |
| 2019-07-12 | $1.00 | $1.00 | 5,000 |
| 2019-07-11 | $1.10 | $1.10 | 0 |
| 2019-07-10 | $1.10 | $1.10 | 3,339 |
| 2019-07-09 | $1.25 | $1.25 | 0 |
| 2019-07-08 | $1.25 | $1.25 | 0 |
| 2019-07-05 | $1.25 | $1.25 | 100 |
| 2019-07-03 | $1.00 | $1.00 | 0 |
| 2019-07-02 | $1.00 | $1.00 | 5,380 |
| 2019-07-01 | $1.00 | $1.00 | 11,475 |
| 2019-06-28 | $1.00 | $1.00 | 8,125 |
| 2019-06-27 | $1.23 | $1.23 | 5,079 |
| 2019-06-26 | $1.10 | $1.10 | 2,435 |
| 2019-06-25 | $1.20 | $1.20 | 3,000 |
| 2019-06-24 | $1.34 | $1.34 | 10,700 |
| 2019-06-21 | $1.90 | $1.90 | 361 |
| 2019-06-20 | $1.84 | $1.84 | 4,682 |
| 2019-06-19 | $1.75 | $1.75 | 10,300 |
| 2019-06-18 | $1.80 | $1.80 | 8,801 |
| 2019-06-17 | $1.19 | $1.19 | 16,640 |
| 2019-06-14 | $1.17 | $1.17 | 10,721 |
| 2019-06-13 | $1.04 | $1.04 | 2,100 |
| 2019-06-12 | $0.60 | $0.60 | 200 |
| 2019-06-11 | $1.05 | $1.05 | 2,151 |
| 2019-06-10 | $1.08 | $1.08 | 226 |
| 2019-06-07 | $1.08 | $1.08 | 440 |
| 2019-06-06 | $1.13 | $1.13 | 2,458 |
| 2019-06-05 | $1.18 | $1.18 | 1,158 |
| 2019-06-04 | $1.19 | $1.19 | 7,792 |
| 2019-06-03 | $1.00 | $1.00 | 2,648 |
| 2019-05-31 | $1.05 | $1.05 | 14,080 |
| 2019-05-30 | $0.85 | $0.85 | 1,701 |
| 2019-05-29 | $0.67 | $0.67 | 1,050 |
| 2019-05-28 | $1.00 | $1.00 | 3,450 |
| 2019-05-24 | $0.90 | $0.90 | 8,818 |
| 2019-05-23 | $0.90 | $0.90 | 30,584 |
| 2019-05-22 | $1.25 | $1.25 | 2,259 |
| 2019-05-21 | $1.01 | $1.01 | 19,422 |
| 2019-05-20 | $1.00 | $1.00 | 11,467 |
| 2019-05-17 | $0.98 | $0.98 | 1,408 |
| 2019-05-16 | $0.45 | $0.45 | 4,743 |
| 2019-05-15 | $0.55 | $0.55 | 4,382 |
| 2019-05-14 | $0.40 | $0.40 | 10,637 |
| 2019-05-13 | $0.51 | $0.51 | 100 |
| 2019-05-10 | $0.18 | $0.18 | 21,327 |
| 2019-05-09 | $0.24 | $0.24 | 0 |
| 2019-05-08 | $0.24 | $0.24 | 0 |
| 2019-05-07 | $0.24 | $0.24 | 5,400 |
| 2019-05-06 | $0.20 | $0.20 | 0 |
| 2019-05-03 | $0.20 | $0.20 | 10,001 |
| 2019-05-02 | $0.20 | $0.20 | 7,500 |
| 2019-05-01 | $0.17 | $0.17 | 0 |
| 2019-04-30 | $0.17 | $0.17 | 12,391 |
| 2019-04-29 | $0.18 | $0.18 | 49,000 |
| 2019-04-26 | $0.10 | $0.10 | 20,000 |
| 2019-04-25 | $0.10 | $0.10 | 15,038 |
| 2019-04-24 | $0.10 | $0.10 | 5,000 |
| 2019-04-23 | $0.08 | $0.08 | 0 |
| 2019-04-22 | $0.08 | $0.08 | 0 |
| 2019-04-18 | $0.08 | $0.08 | 0 |
| 2019-04-17 | $0.08 | $0.08 | 0 |
| 2019-04-16 | $0.08 | $0.08 | 0 |
| 2019-04-15 | $0.08 | $0.08 | 0 |
| 2019-04-12 | $0.08 | $0.08 | 408 |
| 2019-04-11 | $0.08 | $0.08 | 0 |
| 2019-04-10 | $0.08 | $0.08 | 0 |
| 2019-04-09 | $0.08 | $0.08 | 0 |
| 2019-04-08 | $0.08 | $0.08 | 0 |
| 2019-04-05 | $0.08 | $0.08 | 0 |
| 2019-04-04 | $0.08 | $0.08 | 0 |
| 2019-04-03 | $0.08 | $0.08 | 3,000 |
| 2019-04-02 | $0.08 | $0.08 | 8,900 |
| 2019-04-01 | $0.08 | $0.08 | 0 |
| 2019-03-29 | $0.08 | $0.08 | 0 |
| 2019-03-28 | $0.08 | $0.08 | 0 |
| 2019-03-27 | $0.08 | $0.08 | 0 |
| 2019-03-26 | $0.08 | $0.08 | 1,500 |
| 2019-03-25 | $0.08 | $0.08 | 0 |
| 2019-03-22 | $0.08 | $0.08 | 0 |
| 2019-03-21 | $0.08 | $0.08 | 0 |
| 2019-03-20 | $0.08 | $0.08 | 0 |
| 2019-03-19 | $0.08 | $0.08 | 0 |
| 2019-03-18 | $0.08 | $0.08 | 0 |
| 2019-03-15 | $0.08 | $0.08 | 441 |
| 2019-03-14 | $0.10 | $0.10 | 0 |
| 2019-03-13 | $0.10 | $0.10 | 0 |
| 2019-03-12 | $0.10 | $0.10 | 0 |
| 2019-03-11 | $0.10 | $0.10 | 0 |
| 2019-03-08 | $0.10 | $0.10 | 0 |
| 2019-03-07 | $0.10 | $0.10 | 0 |
| 2019-03-06 | $0.10 | $0.10 | 0 |
| 2019-03-05 | $0.10 | $0.10 | 0 |
| 2019-03-04 | $0.10 | $0.10 | 1,500 |
| 2019-03-01 | $0.08 | $0.08 | 0 |
| 2019-02-28 | $0.08 | $0.08 | 0 |
| 2019-02-27 | $0.08 | $0.08 | 0 |
| 2019-02-26 | $0.08 | $0.08 | 0 |
| 2019-02-25 | $0.08 | $0.08 | 100 |
| 2019-02-22 | $0.10 | $0.10 | 0 |
| 2019-02-21 | $0.10 | $0.10 | 0 |
| 2019-02-20 | $0.10 | $0.10 | 0 |
| 2019-02-19 | $0.10 | $0.10 | 0 |
| 2019-02-15 | $0.10 | $0.10 | 0 |
| 2019-02-14 | $0.10 | $0.10 | 0 |
| 2019-02-13 | $0.10 | $0.10 | 0 |
| 2019-02-12 | $0.10 | $0.10 | 0 |
| 2019-02-11 | $0.10 | $0.10 | 0 |
| 2019-02-08 | $0.10 | $0.10 | 0 |
| 2019-02-07 | $0.10 | $0.10 | 0 |
| 2019-02-06 | $0.10 | $0.10 | 0 |
| 2019-02-05 | $0.10 | $0.10 | 0 |
| 2019-02-04 | $0.10 | $0.10 | 0 |
| 2019-02-01 | $0.10 | $0.10 | 0 |
| 2019-01-31 | $0.10 | $0.10 | 0 |
| 2019-01-30 | $0.10 | $0.10 | 0 |
| 2019-01-29 | $0.10 | $0.10 | 0 |
| 2019-01-28 | $0.10 | $0.10 | 0 |
| 2019-01-25 | $0.10 | $0.10 | 0 |
| 2019-01-24 | $0.10 | $0.10 | 0 |
| 2019-01-23 | $0.10 | $0.10 | 0 |
| 2019-01-22 | $0.10 | $0.10 | 0 |
| 2019-01-18 | $0.10 | $0.10 | 0 |
| 2019-01-17 | $0.10 | $0.10 | 484 |
| 2019-01-16 | $0.08 | $0.08 | 0 |
| 2019-01-15 | $0.08 | $0.08 | 0 |
| 2019-01-14 | $0.08 | $0.08 | 0 |
| 2019-01-11 | $0.08 | $0.08 | 0 |
| 2019-01-10 | $0.08 | $0.08 | 0 |
| 2019-01-09 | $0.08 | $0.08 | 0 |
| 2019-01-08 | $0.08 | $0.08 | 17,343 |
| 2019-01-07 | $0.10 | $0.10 | 0 |
| 2019-01-04 | $0.10 | $0.10 | 0 |
| 2019-01-03 | $0.10 | $0.10 | 0 |
| 2019-01-02 | $0.10 | $0.10 | 0 |