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
- 2013-07-30 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 | $2.69 | $2.69 | 1,410 |
| 2019-12-30 | $2.28 | $2.28 | 16,531 |
| 2019-12-27 | $3.25 | $3.25 | 2,630 |
| 2019-12-26 | $3.25 | $3.25 | 956 |
| 2019-12-24 | $3.25 | $3.25 | 1,147 |
| 2019-12-23 | $3.06 | $3.06 | 2,567 |
| 2019-12-20 | $3.08 | $3.08 | 1,248 |
| 2019-12-19 | $3.25 | $3.25 | 6,794 |
| 2019-12-18 | $3.04 | $3.04 | 4,723 |
| 2019-12-17 | $3.25 | $3.25 | 6,321 |
| 2019-12-16 | $3.30 | $3.30 | 3,263 |
| 2019-12-13 | $3.31 | $3.31 | 1,581 |
| 2019-12-12 | $3.38 | $3.38 | 2,384 |
| 2019-12-11 | $3.62 | $3.62 | 1,652 |
| 2019-12-10 | $3.50 | $3.50 | 2,876 |
| 2019-12-09 | $3.75 | $3.75 | 231 |
| 2019-12-06 | $3.69 | $3.69 | 98 |
| 2019-12-05 | $4.00 | $4.00 | 650 |
| 2019-12-04 | $3.69 | $3.69 | 2,177 |
| 2019-12-03 | $3.75 | $3.75 | 141 |
| 2019-12-02 | $4.25 | $4.25 | 1,381 |
| 2019-11-29 | $4.23 | $4.23 | 1,912 |
| 2019-11-27 | $4.25 | $4.25 | 10,130 |
| 2019-11-26 | $4.08 | $4.08 | 4,723 |
| 2019-11-25 | $3.75 | $3.75 | 6,259 |
| 2019-11-22 | $3.91 | $3.91 | 23,291 |
| 2019-11-21 | $3.13 | $3.13 | 12,158 |
| 2019-11-20 | $4.10 | $4.10 | 37,847 |
| 2019-11-19 | $5.00 | $5.00 | 26,324 |
| 2019-11-18 | $4.40 | $4.40 | 26,744 |
| 2019-11-15 | $3.75 | $3.75 | 656 |
| 2019-11-14 | $3.50 | $3.50 | 23,576 |
| 2019-11-13 | $3.44 | $3.44 | 4,955 |
| 2019-11-12 | $3.00 | $3.00 | 181 |
| 2019-11-11 | $2.88 | $2.88 | 50 |
| 2019-11-08 | $3.25 | $3.25 | 9,652 |
| 2019-11-07 | $3.38 | $3.38 | 132,359 |
| 2019-11-06 | $3.25 | $3.25 | 6,009 |
| 2019-11-05 | $3.00 | $3.00 | 1,480 |
| 2019-11-04 | $3.13 | $3.13 | 135 |
| 2019-11-01 | $3.21 | $3.21 | 24 |
| 2019-10-31 | $3.24 | $3.24 | 220 |
| 2019-10-30 | $2.03 | $2.03 | 1,040 |
| 2019-10-29 | $2.79 | $2.79 | 372 |
| 2019-10-28 | $2.75 | $2.75 | 420 |
| 2019-10-25 | $2.50 | $2.50 | 642 |
| 2019-10-24 | $2.63 | $2.63 | 1,287 |
| 2019-10-23 | $2.63 | $2.63 | 37 |
| 2019-10-22 | $2.63 | $2.63 | 5,337 |
| 2019-10-21 | $3.15 | $3.15 | 317 |
| 2019-10-18 | $3.13 | $3.13 | 1,680 |
| 2019-10-17 | $3.63 | $3.63 | 6,704 |
| 2019-10-16 | $2.87 | $2.87 | 1,693 |
| 2019-10-15 | $2.40 | $2.40 | 579 |
| 2019-10-14 | $2.88 | $2.88 | 541 |
| 2019-10-11 | $2.50 | $2.50 | 7,521 |
| 2019-10-10 | $2.75 | $2.75 | 7,817 |
| 2019-10-09 | $3.75 | $3.75 | 3,880 |
| 2019-10-08 | $3.50 | $3.50 | 8,193 |
| 2019-10-07 | $3.00 | $3.00 | 20,530 |
| 2019-10-04 | $4.38 | $4.38 | 5,603 |
| 2019-10-03 | $4.75 | $4.75 | 6,832 |
| 2019-10-02 | $5.33 | $5.33 | 4,787 |
| 2019-10-01 | $4.50 | $4.50 | 38,463 |
| 2019-09-30 | $6.85 | $6.85 | 44,875 |
| 2019-09-27 | $5.00 | $5.00 | 43,354 |
| 2019-09-26 | $4.58 | $4.58 | 29,049 |
| 2019-09-25 | $3.88 | $3.88 | 9,865 |
| 2019-09-24 | $3.25 | $3.25 | 4,644 |
| 2019-09-23 | $4.25 | $4.25 | 12,470 |
| 2019-09-20 | $3.50 | $3.50 | 21,481 |
| 2019-09-19 | $1.86 | $1.86 | 22,202 |
| 2019-09-18 | $2.25 | $2.25 | 31,036 |
| 2019-09-17 | $1.43 | $1.43 | 16,388 |
| 2019-09-16 | $1.25 | $1.25 | 34,860 |
| 2019-09-13 | $0.85 | $0.85 | 50,026 |
| 2019-09-12 | $1.38 | $1.38 | 174,366 |
| 2019-09-11 | $0.20 | $0.20 | 51,158 |
| 2019-09-10 | $0.13 | $0.13 | 0 |
| 2019-09-09 | $0.13 | $0.13 | 0 |
| 2019-09-06 | $0.13 | $0.13 | 8 |
| 2019-09-05 | $0.13 | $0.13 | 89 |
| 2019-09-04 | $0.16 | $0.16 | 0 |
| 2019-09-03 | $0.16 | $0.16 | 1,621 |
| 2019-08-30 | $0.15 | $0.15 | 0 |
| 2019-08-29 | $0.15 | $0.15 | 0 |
| 2019-08-28 | $0.15 | $0.15 | 589 |
| 2019-08-27 | $0.19 | $0.19 | 0 |
| 2019-08-26 | $0.19 | $0.19 | 1,386 |
| 2019-08-23 | $0.15 | $0.15 | 640 |
| 2019-08-22 | $0.17 | $0.17 | 80 |
| 2019-08-21 | $0.17 | $0.17 | 4,701 |
| 2019-08-20 | $0.19 | $0.19 | 0 |
| 2019-08-19 | $0.19 | $0.19 | 200 |
| 2019-08-16 | $0.17 | $0.17 | 0 |
| 2019-08-15 | $0.17 | $0.17 | 179 |
| 2019-08-14 | $0.15 | $0.15 | 0 |
| 2019-08-13 | $0.15 | $0.15 | 0 |
| 2019-08-12 | $0.15 | $0.15 | 0 |
| 2019-08-09 | $0.15 | $0.15 | 0 |
| 2019-08-08 | $0.15 | $0.15 | 80 |
| 2019-08-07 | $0.13 | $0.13 | 0 |
| 2019-08-06 | $0.13 | $0.13 | 0 |
| 2019-08-05 | $0.13 | $0.13 | 500 |
| 2019-08-02 | $0.13 | $0.13 | 398 |
| 2019-08-01 | $0.19 | $0.19 | 0 |
| 2019-07-31 | $0.19 | $0.19 | 0 |
| 2019-07-30 | $0.19 | $0.19 | 0 |
| 2019-07-29 | $0.19 | $0.19 | 14 |
| 2019-07-26 | $0.19 | $0.19 | 400 |
| 2019-07-25 | $0.20 | $0.20 | 0 |
| 2019-07-24 | $0.20 | $0.20 | 0 |
| 2019-07-23 | $0.20 | $0.20 | 9,643 |
| 2019-07-22 | $0.16 | $0.16 | 0 |
| 2019-07-19 | $0.16 | $0.16 | 410 |
| 2019-07-18 | $0.20 | $0.20 | 0 |
| 2019-07-17 | $0.20 | $0.20 | 600 |
| 2019-07-16 | $0.16 | $0.16 | 0 |
| 2019-07-15 | $0.16 | $0.16 | 0 |
| 2019-07-12 | $0.16 | $0.16 | 0 |
| 2019-07-11 | $0.16 | $0.16 | 0 |
| 2019-07-10 | $0.16 | $0.16 | 0 |
| 2019-07-09 | $0.16 | $0.16 | 0 |
| 2019-07-08 | $0.16 | $0.16 | 4,940 |
| 2019-07-05 | $0.20 | $0.20 | 0 |
| 2019-07-03 | $0.20 | $0.20 | 0 |
| 2019-07-02 | $0.20 | $0.20 | 0 |
| 2019-07-01 | $0.20 | $0.20 | 0 |
| 2019-06-28 | $0.20 | $0.20 | 8 |
| 2019-06-27 | $0.16 | $0.16 | 60 |
| 2019-06-26 | $0.16 | $0.16 | 7 |
| 2019-06-25 | $0.16 | $0.16 | 0 |
| 2019-06-24 | $0.16 | $0.16 | 140 |
| 2019-06-21 | $0.19 | $0.19 | 160 |
| 2019-06-20 | $0.19 | $0.19 | 0 |
| 2019-06-19 | $0.19 | $0.19 | 0 |
| 2019-06-18 | $0.19 | $0.19 | 40 |
| 2019-06-17 | $0.16 | $0.16 | 0 |
| 2019-06-14 | $0.16 | $0.16 | 22 |
| 2019-06-13 | $0.16 | $0.16 | 0 |
| 2019-06-12 | $0.16 | $0.16 | 164 |
| 2019-06-11 | $0.19 | $0.19 | 424 |
| 2019-06-10 | $0.15 | $0.15 | 0 |
| 2019-06-07 | $0.15 | $0.15 | 0 |
| 2019-06-06 | $0.15 | $0.15 | 0 |
| 2019-06-05 | $0.15 | $0.15 | 8 |
| 2019-06-04 | $0.15 | $0.15 | 311 |
| 2019-06-03 | $0.20 | $0.20 | 449 |
| 2019-05-31 | $0.25 | $0.25 | 400 |
| 2019-05-30 | $0.19 | $0.19 | 122 |
| 2019-05-29 | $0.19 | $0.19 | 0 |
| 2019-05-28 | $0.19 | $0.19 | 0 |
| 2019-05-24 | $0.19 | $0.19 | 48,340 |
| 2019-05-23 | $0.23 | $0.23 | 720 |
| 2019-05-22 | $0.23 | $0.23 | 220 |
| 2019-05-21 | $0.23 | $0.23 | 0 |
| 2019-05-20 | $0.23 | $0.23 | 2,420 |
| 2019-05-17 | $0.26 | $0.26 | 1,600 |
| 2019-05-16 | $0.25 | $0.25 | 5,320 |
| 2019-05-15 | $0.28 | $0.28 | 4,602 |
| 2019-05-14 | $0.30 | $0.30 | 22,531 |
| 2019-05-13 | $0.30 | $0.30 | 1,600 |
| 2019-05-10 | $0.30 | $0.30 | 4,311 |
| 2019-05-09 | $0.29 | $0.29 | 0 |
| 2019-05-08 | $0.29 | $0.29 | 0 |
| 2019-05-07 | $0.29 | $0.29 | 0 |
| 2019-05-06 | $0.29 | $0.29 | 68 |
| 2019-05-03 | $0.29 | $0.29 | 3,600 |
| 2019-05-02 | $0.38 | $0.38 | 114 |
| 2019-05-01 | $0.29 | $0.29 | 277 |
| 2019-04-30 | $0.29 | $0.29 | 1,400 |
| 2019-04-29 | $0.35 | $0.35 | 4,600 |
| 2019-04-26 | $0.43 | $0.43 | 0 |
| 2019-04-25 | $0.43 | $0.43 | 418 |
| 2019-04-24 | $0.29 | $0.29 | 120 |
| 2019-04-23 | $0.45 | $0.45 | 860 |
| 2019-04-22 | $0.45 | $0.45 | 5,200 |
| 2019-04-18 | $0.30 | $0.30 | 361 |
| 2019-04-17 | $0.30 | $0.30 | 41 |
| 2019-04-16 | $0.38 | $0.38 | 400 |
| 2019-04-15 | $0.40 | $0.40 | 2,248 |
| 2019-04-12 | $0.37 | $0.37 | 1,861 |
| 2019-04-11 | $0.33 | $0.33 | 0 |
| 2019-04-10 | $0.33 | $0.33 | 685 |
| 2019-04-09 | $0.33 | $0.33 | 1,003 |
| 2019-04-08 | $0.31 | $0.31 | 4,400 |
| 2019-04-05 | $0.49 | $0.49 | 8,362 |
| 2019-04-04 | $0.41 | $0.41 | 17,743 |
| 2019-04-03 | $0.19 | $0.19 | 10,165 |
| 2019-04-02 | $0.24 | $0.24 | 34,049 |
| 2019-04-01 | $0.15 | $0.15 | 7,104 |
| 2019-03-29 | $0.14 | $0.14 | 3,980 |
| 2019-03-28 | $0.13 | $0.13 | 3,780 |
| 2019-03-27 | $0.13 | $0.13 | 16,256 |
| 2019-03-26 | $0.13 | $0.13 | 27,392 |
| 2019-03-25 | $0.13 | $0.13 | 25,416 |
| 2019-03-22 | $0.15 | $0.15 | 22,476 |
| 2019-03-21 | $0.13 | $0.13 | 26,712 |
| 2019-03-20 | $0.14 | $0.14 | 16,903 |
| 2019-03-19 | $0.25 | $0.25 | 19,521 |
| 2019-03-18 | $0.31 | $0.31 | 7,232 |
| 2019-03-15 | $0.50 | $0.50 | 100 |
| 2019-03-14 | $0.39 | $0.39 | 50 |
| 2019-03-13 | $0.49 | $0.49 | 59 |
| 2019-03-12 | $0.50 | $0.50 | 12 |
| 2019-03-11 | $0.44 | $0.44 | 86 |
| 2019-03-08 | $0.50 | $0.50 | 4,987 |
| 2019-03-07 | $0.42 | $0.42 | 7,019 |
| 2019-03-06 | $0.44 | $0.44 | 418 |
| 2019-03-05 | $0.61 | $0.61 | 324 |
| 2019-03-04 | $0.45 | $0.45 | 486 |
| 2019-03-01 | $0.45 | $0.45 | 40 |
| 2019-02-28 | $0.45 | $0.45 | 1,329 |
| 2019-02-27 | $0.61 | $0.61 | 420 |
| 2019-02-26 | $0.50 | $0.50 | 223 |
| 2019-02-25 | $0.45 | $0.45 | 960 |
| 2019-02-22 | $0.60 | $0.60 | 66 |
| 2019-02-21 | $0.60 | $0.60 | 370 |
| 2019-02-20 | $0.61 | $0.61 | 1,320 |
| 2019-02-19 | $0.45 | $0.45 | 4,000 |
| 2019-02-15 | $0.50 | $0.50 | 12,660 |
| 2019-02-14 | $0.71 | $0.71 | 580 |
| 2019-02-13 | $0.67 | $0.67 | 4,314 |
| 2019-02-12 | $0.63 | $0.63 | 0 |
| 2019-02-11 | $0.63 | $0.63 | 5,352 |
| 2019-02-08 | $0.49 | $0.49 | 1,321 |
| 2019-02-07 | $0.43 | $0.43 | 4 |
| 2019-02-06 | $0.43 | $0.43 | 72 |
| 2019-02-05 | $0.43 | $0.43 | 12,885 |
| 2019-02-04 | $0.38 | $0.38 | 453 |
| 2019-02-01 | $0.48 | $0.48 | 1,400 |
| 2019-01-31 | $0.48 | $0.48 | 655 |
| 2019-01-30 | $0.50 | $0.50 | 24,172 |
| 2019-01-29 | $0.61 | $0.61 | 1,104 |
| 2019-01-28 | $0.54 | $0.54 | 948 |
| 2019-01-25 | $0.57 | $0.57 | 840 |
| 2019-01-24 | $0.50 | $0.50 | 5,048 |
| 2019-01-23 | $0.98 | $0.98 | 3,237 |
| 2019-01-22 | $1.00 | $1.00 | 967 |
| 2019-01-18 | $1.00 | $1.00 | 200 |
| 2019-01-17 | $1.00 | $1.00 | 2,770 |
| 2019-01-16 | $1.00 | $1.00 | 20 |
| 2019-01-15 | $1.24 | $1.24 | 242 |
| 2019-01-14 | $1.13 | $1.13 | 400 |
| 2019-01-11 | $1.75 | $1.75 | 1,165 |
| 2019-01-10 | $1.25 | $1.25 | 1,523 |
| 2019-01-09 | $1.75 | $1.75 | 27 |
| 2019-01-08 | $1.38 | $1.38 | 5 |
| 2019-01-07 | $1.75 | $1.75 | 40 |
| 2019-01-04 | $1.72 | $1.72 | 746 |
| 2019-01-03 | $1.75 | $1.75 | 428 |
| 2019-01-02 | $1.31 | $1.31 | 16 |