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
- 2009-12-10 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 | $2.25 | $2.25 | 0 |
| 2019-12-30 | $2.25 | $2.25 | 0 |
| 2019-12-27 | $2.25 | $2.25 | 0 |
| 2019-12-26 | $2.25 | $2.25 | 0 |
| 2019-12-24 | $2.25 | $2.25 | 0 |
| 2019-12-23 | $2.25 | $2.25 | 0 |
| 2019-12-20 | $2.25 | $2.25 | 0 |
| 2019-12-19 | $2.25 | $2.25 | 0 |
| 2019-12-18 | $2.25 | $2.25 | 0 |
| 2019-12-17 | $2.25 | $2.25 | 100 |
| 2019-12-16 | $1.01 | $1.01 | 0 |
| 2019-12-13 | $1.01 | $1.01 | 0 |
| 2019-12-12 | $1.01 | $1.01 | 0 |
| 2019-12-11 | $1.01 | $1.01 | 0 |
| 2019-12-10 | $1.01 | $1.01 | 400 |
| 2019-12-09 | $1.00 | $1.00 | 0 |
| 2019-12-06 | $1.00 | $1.00 | 0 |
| 2019-12-05 | $1.00 | $1.00 | 130 |
| 2019-12-04 | $1.50 | $1.50 | 204 |
| 2019-12-03 | $1.25 | $1.25 | 0 |
| 2019-12-02 | $1.25 | $1.25 | 200 |
| 2019-11-29 | $1.03 | $1.03 | 300 |
| 2019-11-27 | $1.30 | $1.30 | 0 |
| 2019-11-26 | $1.30 | $1.30 | 400 |
| 2019-11-25 | $1.50 | $1.50 | 0 |
| 2019-11-22 | $1.50 | $1.50 | 0 |
| 2019-11-21 | $1.50 | $1.50 | 850 |
| 2019-11-20 | $1.71 | $1.71 | 0 |
| 2019-11-19 | $1.71 | $1.71 | 435 |
| 2019-11-18 | $1.71 | $1.71 | 696 |
| 2019-11-15 | $1.71 | $1.71 | 0 |
| 2019-11-14 | $1.71 | $1.71 | 0 |
| 2019-11-13 | $1.71 | $1.71 | 0 |
| 2019-11-12 | $1.71 | $1.71 | 0 |
| 2019-11-11 | $1.71 | $1.71 | 0 |
| 2019-11-08 | $1.71 | $1.71 | 0 |
| 2019-11-07 | $1.71 | $1.71 | 800 |
| 2019-11-06 | $2.50 | $2.50 | 0 |
| 2019-11-05 | $2.50 | $2.50 | 0 |
| 2019-11-04 | $2.50 | $2.50 | 0 |
| 2019-11-01 | $2.50 | $2.50 | 0 |
| 2019-10-31 | $2.50 | $2.50 | 0 |
| 2019-10-30 | $2.50 | $2.50 | 100 |
| 2019-10-29 | $2.35 | $2.35 | 200 |
| 2019-10-28 | $1.90 | $1.90 | 1,583 |
| 2019-10-25 | $3.20 | $3.20 | 0 |
| 2019-10-24 | $3.20 | $3.20 | 100 |
| 2019-10-23 | $2.75 | $2.75 | 250 |
| 2019-10-22 | $2.50 | $2.50 | 100 |
| 2019-10-21 | $2.50 | $2.50 | 255 |
| 2019-10-18 | $2.50 | $2.50 | 100 |
| 2019-10-17 | $2.75 | $2.75 | 0 |
| 2019-10-16 | $2.75 | $2.75 | 500 |
| 2019-10-15 | $2.65 | $2.65 | 425 |
| 2019-10-14 | $2.26 | $2.26 | 200 |
| 2019-10-11 | $2.50 | $2.50 | 0 |
| 2019-10-10 | $2.50 | $2.50 | 0 |
| 2019-10-09 | $2.50 | $2.50 | 0 |
| 2019-10-08 | $2.50 | $2.50 | 0 |
| 2019-10-07 | $2.50 | $2.50 | 0 |
| 2019-10-04 | $2.50 | $2.50 | 1,000 |
| 2019-10-03 | $2.75 | $2.75 | 100 |
| 2019-10-02 | $2.50 | $2.50 | 0 |
| 2019-10-01 | $2.50 | $2.50 | 200 |
| 2019-09-30 | $2.50 | $2.50 | 0 |
| 2019-09-27 | $2.50 | $2.50 | 0 |
| 2019-09-26 | $2.50 | $2.50 | 575 |
| 2019-09-25 | $3.00 | $3.00 | 0 |
| 2019-09-24 | $3.00 | $3.00 | 100 |
| 2019-09-23 | $3.25 | $3.25 | 0 |
| 2019-09-20 | $3.25 | $3.25 | 0 |
| 2019-09-19 | $3.25 | $3.25 | 0 |
| 2019-09-18 | $3.25 | $3.25 | 0 |
| 2019-09-17 | $3.25 | $3.25 | 100 |
| 2019-09-16 | $3.00 | $3.00 | 100 |
| 2019-09-13 | $2.75 | $2.75 | 200 |
| 2019-09-12 | $3.00 | $3.00 | 0 |
| 2019-09-11 | $3.00 | $3.00 | 0 |
| 2019-09-10 | $3.00 | $3.00 | 0 |
| 2019-09-09 | $3.00 | $3.00 | 276 |
| 2019-09-06 | $3.00 | $3.00 | 0 |
| 2019-09-05 | $3.00 | $3.00 | 100 |
| 2019-09-04 | $3.50 | $3.50 | 200 |
| 2019-09-03 | $3.00 | $3.00 | 0 |
| 2019-08-30 | $3.00 | $3.00 | 218 |
| 2019-08-29 | $3.00 | $3.00 | 211 |
| 2019-08-28 | $3.21 | $3.21 | 0 |
| 2019-08-27 | $3.21 | $3.21 | 0 |
| 2019-08-26 | $3.21 | $3.21 | 100 |
| 2019-08-23 | $3.04 | $3.04 | 1,889 |
| 2019-08-22 | $3.49 | $3.49 | 900 |
| 2019-08-21 | $4.25 | $4.25 | 0 |
| 2019-08-20 | $4.25 | $4.25 | 400 |
| 2019-08-19 | $3.50 | $3.50 | 700 |
| 2019-08-16 | $3.00 | $3.00 | 0 |
| 2019-08-15 | $3.00 | $3.00 | 0 |
| 2019-08-14 | $3.00 | $3.00 | 100 |
| 2019-08-13 | $2.50 | $2.50 | 0 |
| 2019-08-12 | $2.50 | $2.50 | 125 |
| 2019-08-09 | $2.50 | $2.50 | 0 |
| 2019-08-08 | $2.50 | $2.50 | 226 |
| 2019-08-07 | $2.50 | $2.50 | 650 |
| 2019-08-06 | $2.00 | $2.00 | 0 |
| 2019-08-05 | $2.00 | $2.00 | 100 |
| 2019-08-02 | $2.00 | $2.00 | 350 |
| 2019-08-01 | $2.25 | $2.25 | 600 |
| 2019-07-31 | $3.00 | $3.00 | 1,787 |
| 2019-07-30 | $4.00 | $4.00 | 435 |
| 2019-07-29 | $4.50 | $4.50 | 270 |
| 2019-07-26 | $2.00 | $2.00 | 0 |
| 2019-07-25 | $2.00 | $2.00 | 0 |
| 2019-07-24 | $2.00 | $2.00 | 190 |
| 2019-07-23 | $1.71 | $1.71 | 2,250 |
| 2019-07-22 | $3.76 | $3.76 | 0 |
| 2019-07-19 | $3.76 | $3.76 | 0 |
| 2019-07-18 | $3.76 | $3.76 | 0 |
| 2019-07-17 | $3.76 | $3.76 | 0 |
| 2019-07-16 | $3.76 | $3.76 | 0 |
| 2019-07-15 | $3.76 | $3.76 | 100 |
| 2019-07-12 | $3.76 | $3.76 | 900 |
| 2019-07-11 | $3.50 | $3.50 | 100 |
| 2019-07-10 | $2.25 | $2.25 | 0 |
| 2019-07-09 | $2.25 | $2.25 | 100 |
| 2019-07-08 | $2.55 | $2.55 | 151 |
| 2019-07-05 | $2.50 | $2.50 | 100 |
| 2019-07-03 | $3.65 | $3.65 | 0 |
| 2019-07-02 | $3.65 | $3.65 | 0 |
| 2019-07-01 | $3.65 | $3.65 | 0 |
| 2019-06-28 | $3.65 | $3.65 | 0 |
| 2019-06-27 | $3.65 | $3.65 | 0 |
| 2019-06-26 | $3.65 | $3.65 | 0 |
| 2019-06-25 | $3.65 | $3.65 | 0 |
| 2019-06-24 | $3.65 | $3.65 | 0 |
| 2019-06-21 | $3.65 | $3.65 | 0 |
| 2019-06-20 | $3.65 | $3.65 | 0 |
| 2019-06-19 | $3.65 | $3.65 | 0 |
| 2019-06-18 | $3.65 | $3.65 | 0 |
| 2019-06-17 | $3.65 | $3.65 | 0 |
| 2019-06-14 | $3.65 | $3.65 | 0 |
| 2019-06-13 | $3.65 | $3.65 | 267 |
| 2019-06-12 | $4.00 | $4.00 | 100 |
| 2019-06-11 | $4.00 | $4.00 | 0 |
| 2019-06-10 | $4.00 | $4.00 | 0 |
| 2019-06-07 | $4.00 | $4.00 | 400 |
| 2019-06-06 | $3.50 | $3.50 | 290 |
| 2019-06-05 | $3.75 | $3.75 | 426 |
| 2019-06-04 | $4.00 | $4.00 | 2,962 |
| 2019-06-03 | $3.00 | $3.00 | 484 |
| 2019-05-31 | $3.50 | $3.50 | 0 |
| 2019-05-30 | $3.50 | $3.50 | 0 |
| 2019-05-29 | $3.50 | $3.50 | 122 |
| 2019-05-28 | $4.00 | $4.00 | 285 |
| 2019-05-24 | $4.04 | $4.04 | 1,941 |
| 2019-05-23 | $3.00 | $3.00 | 275 |
| 2019-05-22 | $3.75 | $3.75 | 1,096 |
| 2019-05-21 | $4.00 | $4.00 | 401 |
| 2019-05-20 | $3.00 | $3.00 | 440 |
| 2019-05-17 | $4.00 | $4.00 | 2,080 |
| 2019-05-16 | $6.00 | $6.00 | 1,172 |
| 2019-05-15 | $7.00 | $7.00 | 4,728 |
| 2019-05-14 | $4.75 | $4.75 | 1,680 |
| 2019-05-13 | $5.00 | $5.00 | 6,147 |
| 2019-05-10 | $2.50 | $2.50 | 3,645 |
| 2019-05-09 | $2.45 | $2.45 | 2,350 |
| 2019-05-08 | $1.30 | $1.30 | 200 |
| 2019-05-07 | $1.30 | $1.30 | 135 |
| 2019-05-06 | $1.25 | $1.25 | 0 |
| 2019-05-03 | $1.25 | $1.25 | 449 |
| 2019-05-02 | $1.25 | $1.25 | 100 |
| 2019-05-01 | $1.25 | $1.25 | 800 |
| 2019-04-30 | $0.96 | $0.96 | 0 |
| 2019-04-29 | $0.96 | $0.96 | 0 |
| 2019-04-26 | $0.96 | $0.96 | 175 |
| 2019-04-25 | $0.96 | $0.96 | 200 |
| 2019-04-24 | $0.79 | $0.79 | 0 |
| 2019-04-23 | $0.79 | $0.79 | 245 |
| 2019-04-22 | $1.00 | $1.00 | 100 |
| 2019-04-18 | $1.00 | $1.00 | 0 |
| 2019-04-17 | $1.00 | $1.00 | 100 |
| 2019-04-16 | $0.79 | $0.79 | 500 |
| 2019-04-15 | $1.00 | $1.00 | 100 |
| 2019-04-12 | $1.05 | $1.05 | 809 |
| 2019-04-11 | $1.55 | $1.55 | 200 |
| 2019-04-10 | $1.50 | $1.50 | 115 |
| 2019-04-09 | $1.75 | $1.75 | 289 |
| 2019-04-08 | $2.00 | $2.00 | 2,027 |
| 2019-04-05 | $2.25 | $2.25 | 0 |
| 2019-04-04 | $2.25 | $2.25 | 942 |
| 2019-04-03 | $2.50 | $2.50 | 1,262 |
| 2019-04-02 | $2.00 | $2.00 | 3,519 |
| 2019-04-01 | $1.90 | $1.90 | 3,362 |
| 2019-03-29 | $0.80 | $0.80 | 0 |
| 2019-03-28 | $0.80 | $0.80 | 0 |
| 2019-03-27 | $0.80 | $0.80 | 0 |
| 2019-03-26 | $0.80 | $0.80 | 0 |
| 2019-03-25 | $0.80 | $0.80 | 0 |
| 2019-03-22 | $0.80 | $0.80 | 0 |
| 2019-03-21 | $0.80 | $0.80 | 0 |
| 2019-03-20 | $0.80 | $0.80 | 0 |
| 2019-03-19 | $0.80 | $0.80 | 400 |
| 2019-03-18 | $0.95 | $0.95 | 0 |
| 2019-03-15 | $0.95 | $0.95 | 0 |
| 2019-03-14 | $0.95 | $0.95 | 0 |
| 2019-03-13 | $0.95 | $0.95 | 0 |
| 2019-03-12 | $0.95 | $0.95 | 0 |
| 2019-03-11 | $0.95 | $0.95 | 0 |
| 2019-03-08 | $0.95 | $0.95 | 0 |
| 2019-03-07 | $0.95 | $0.95 | 200 |
| 2019-03-06 | $1.00 | $1.00 | 0 |
| 2019-03-05 | $1.00 | $1.00 | 0 |
| 2019-03-04 | $1.00 | $1.00 | 0 |
| 2019-03-01 | $1.00 | $1.00 | 100 |
| 2019-02-28 | $1.00 | $1.00 | 0 |
| 2019-02-27 | $1.00 | $1.00 | 0 |
| 2019-02-26 | $1.00 | $1.00 | 250 |
| 2019-02-25 | $1.00 | $1.00 | 200 |
| 2019-02-22 | $1.35 | $1.35 | 0 |
| 2019-02-21 | $1.35 | $1.35 | 0 |
| 2019-02-20 | $1.35 | $1.35 | 0 |
| 2019-02-19 | $1.35 | $1.35 | 0 |
| 2019-02-15 | $1.35 | $1.35 | 100 |
| 2019-02-14 | $1.50 | $1.50 | 0 |
| 2019-02-13 | $1.50 | $1.50 | 830 |
| 2019-02-12 | $1.00 | $1.00 | 0 |
| 2019-02-11 | $1.00 | $1.00 | 0 |
| 2019-02-08 | $1.00 | $1.00 | 0 |
| 2019-02-07 | $1.00 | $1.00 | 0 |
| 2019-02-06 | $1.00 | $1.00 | 0 |
| 2019-02-05 | $1.00 | $1.00 | 0 |
| 2019-02-04 | $1.00 | $1.00 | 0 |
| 2019-02-01 | $1.00 | $1.00 | 0 |
| 2019-01-31 | $1.00 | $1.00 | 0 |
| 2019-01-30 | $1.00 | $1.00 | 0 |
| 2019-01-29 | $1.00 | $1.00 | 0 |
| 2019-01-28 | $1.00 | $1.00 | 0 |
| 2019-01-25 | $1.00 | $1.00 | 1,258 |
| 2019-01-24 | $1.00 | $1.00 | 0 |
| 2019-01-23 | $1.00 | $1.00 | 400 |
| 2019-01-22 | $1.20 | $1.20 | 400 |
| 2019-01-18 | $1.00 | $1.00 | 0 |
| 2019-01-17 | $1.00 | $1.00 | 100 |
| 2019-01-16 | $0.51 | $0.51 | 0 |
| 2019-01-15 | $0.51 | $0.51 | 100 |
| 2019-01-14 | $0.40 | $0.40 | 0 |
| 2019-01-11 | $0.40 | $0.40 | 0 |
| 2019-01-10 | $0.40 | $0.40 | 0 |
| 2019-01-09 | $0.40 | $0.40 | 0 |
| 2019-01-08 | $0.40 | $0.40 | 0 |
| 2019-01-07 | $0.40 | $0.40 | 277 |
| 2019-01-04 | $0.40 | $0.40 | 0 |
| 2019-01-03 | $0.40 | $0.40 | 0 |
| 2019-01-02 | $0.40 | $0.40 | 0 |