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
- 2007-05-17 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 | $0.23 | $0.23 | 3,722 |
| 2019-12-30 | $0.23 | $0.23 | 1,358 |
| 2019-12-27 | $0.30 | $0.30 | 6,159 |
| 2019-12-26 | $0.30 | $0.30 | 99 |
| 2019-12-24 | $0.30 | $0.30 | 99 |
| 2019-12-23 | $0.30 | $0.30 | 3,546 |
| 2019-12-20 | $0.30 | $0.30 | 2,549 |
| 2019-12-19 | $0.30 | $0.30 | 7,861 |
| 2019-12-18 | $0.30 | $0.30 | 5,360 |
| 2019-12-17 | $0.30 | $0.30 | 18,022 |
| 2019-12-16 | $0.30 | $0.30 | 4,605 |
| 2019-12-13 | $0.30 | $0.30 | 33,379 |
| 2019-12-12 | $0.45 | $0.45 | 15,693 |
| 2019-12-11 | $0.45 | $0.45 | 30,879 |
| 2019-12-10 | $0.30 | $0.30 | 6,270 |
| 2019-12-09 | $0.30 | $0.30 | 475 |
| 2019-12-06 | $0.30 | $0.30 | 9,866 |
| 2019-12-05 | $0.30 | $0.30 | 8,006 |
| 2019-12-04 | $0.30 | $0.30 | 23,824 |
| 2019-12-03 | $0.30 | $0.30 | 1,513 |
| 2019-12-02 | $0.30 | $0.30 | 33,762 |
| 2019-11-29 | $0.38 | $0.38 | 2,877 |
| 2019-11-27 | $0.38 | $0.38 | 3,303 |
| 2019-11-26 | $0.45 | $0.45 | 42,058 |
| 2019-11-25 | $0.38 | $0.38 | 58,426 |
| 2019-11-22 | $0.30 | $0.30 | 0 |
| 2019-11-21 | $0.30 | $0.30 | 1,466 |
| 2019-11-20 | $0.30 | $0.30 | 10,133 |
| 2019-11-19 | $0.23 | $0.23 | 34,978 |
| 2019-11-18 | $0.30 | $0.30 | 2,039 |
| 2019-11-15 | $0.30 | $0.30 | 0 |
| 2019-11-14 | $0.30 | $0.30 | 5,949 |
| 2019-11-13 | $0.30 | $0.30 | 8,133 |
| 2019-11-12 | $0.30 | $0.30 | 10,810 |
| 2019-11-11 | $0.30 | $0.30 | 4,667 |
| 2019-11-08 | $0.33 | $0.33 | 98 |
| 2019-11-07 | $0.38 | $0.38 | 466 |
| 2019-11-06 | $0.38 | $0.38 | 0 |
| 2019-11-05 | $0.38 | $0.38 | 2,142 |
| 2019-11-04 | $0.38 | $0.38 | 1,079 |
| 2019-11-01 | $0.30 | $0.30 | 8,666 |
| 2019-10-31 | $0.38 | $0.38 | 2,906 |
| 2019-10-30 | $0.38 | $0.38 | 133 |
| 2019-10-29 | $0.30 | $0.30 | 3,526 |
| 2019-10-28 | $0.30 | $0.30 | 2,001 |
| 2019-10-25 | $0.30 | $0.30 | 0 |
| 2019-10-24 | $0.30 | $0.30 | 5,891 |
| 2019-10-23 | $0.30 | $0.30 | 519 |
| 2019-10-22 | $0.38 | $0.38 | 5,991 |
| 2019-10-21 | $0.30 | $0.30 | 299 |
| 2019-10-18 | $0.38 | $0.38 | 371 |
| 2019-10-17 | $0.38 | $0.38 | 12,079 |
| 2019-10-16 | $0.30 | $0.30 | 90,535 |
| 2019-10-15 | $0.38 | $0.38 | 3,733 |
| 2019-10-14 | $0.38 | $0.38 | 3,554 |
| 2019-10-11 | $0.38 | $0.38 | 1,766 |
| 2019-10-10 | $0.38 | $0.38 | 399 |
| 2019-10-09 | $0.38 | $0.38 | 1,021 |
| 2019-10-08 | $0.38 | $0.38 | 3,761 |
| 2019-10-07 | $0.38 | $0.38 | 24,479 |
| 2019-10-04 | $0.38 | $0.38 | 10,925 |
| 2019-10-03 | $0.38 | $0.38 | 56,949 |
| 2019-10-02 | $0.45 | $0.45 | 157,882 |
| 2019-10-01 | $0.45 | $0.45 | 127,375 |
| 2019-09-30 | $0.45 | $0.45 | 72,616 |
| 2019-09-27 | $0.60 | $0.60 | 28,790 |
| 2019-09-26 | $0.60 | $0.60 | 74,295 |
| 2019-09-25 | $0.45 | $0.45 | 0 |
| 2019-09-24 | $0.45 | $0.45 | 10,906 |
| 2019-09-23 | $0.53 | $0.53 | 46,695 |
| 2019-09-20 | $0.75 | $0.75 | 4,653 |
| 2019-09-19 | $0.83 | $0.83 | 25,791 |
| 2019-09-18 | $0.75 | $0.75 | 16,791 |
| 2019-09-17 | $0.68 | $0.68 | 48,097 |
| 2019-09-16 | $0.45 | $0.45 | 5,089 |
| 2019-09-13 | $0.45 | $0.45 | 4,626 |
| 2019-09-12 | $0.53 | $0.53 | 10,686 |
| 2019-09-11 | $0.45 | $0.45 | 4,294 |
| 2019-09-10 | $0.53 | $0.53 | 4,396 |
| 2019-09-09 | $0.60 | $0.60 | 29 |
| 2019-09-06 | $0.60 | $0.60 | 911 |
| 2019-09-05 | $0.60 | $0.60 | 34,696 |
| 2019-09-04 | $0.59 | $0.59 | 5,389 |
| 2019-09-03 | $0.53 | $0.53 | 2,149 |
| 2019-08-30 | $0.60 | $0.60 | 4,566 |
| 2019-08-29 | $0.60 | $0.60 | 5,813 |
| 2019-08-28 | $0.59 | $0.59 | 9,281 |
| 2019-08-27 | $0.53 | $0.53 | 6,461 |
| 2019-08-26 | $0.60 | $0.60 | 7,533 |
| 2019-08-23 | $0.53 | $0.53 | 7,409 |
| 2019-08-22 | $0.60 | $0.60 | 5,173 |
| 2019-08-21 | $0.60 | $0.60 | 12,771 |
| 2019-08-20 | $0.53 | $0.53 | 65,350 |
| 2019-08-19 | $0.53 | $0.53 | 933 |
| 2019-08-16 | $0.60 | $0.60 | 43,718 |
| 2019-08-15 | $0.38 | $0.38 | 35,226 |
| 2019-08-14 | $0.45 | $0.45 | 24,677 |
| 2019-08-13 | $0.47 | $0.47 | 27,624 |
| 2019-08-12 | $0.56 | $0.56 | 36,645 |
| 2019-08-09 | $0.53 | $0.53 | 29,089 |
| 2019-08-08 | $0.45 | $0.45 | 8,780 |
| 2019-08-07 | $0.53 | $0.53 | 2,192 |
| 2019-08-06 | $0.45 | $0.45 | 1,762 |
| 2019-08-05 | $0.45 | $0.45 | 8,374 |
| 2019-08-02 | $0.45 | $0.45 | 48,870 |
| 2019-08-01 | $0.53 | $0.53 | 12,697 |
| 2019-07-31 | $0.53 | $0.53 | 32,538 |
| 2019-07-30 | $0.51 | $0.51 | 91,926 |
| 2019-07-29 | $0.68 | $0.68 | 103,987 |
| 2019-07-26 | $0.68 | $0.68 | 97,362 |
| 2019-07-25 | $0.68 | $0.68 | 86,850 |
| 2019-07-24 | $0.53 | $0.53 | 17,725 |
| 2019-07-23 | $0.53 | $0.53 | 25,162 |
| 2019-07-22 | $0.60 | $0.60 | 13,563 |
| 2019-07-19 | $0.68 | $0.68 | 14,799 |
| 2019-07-18 | $0.75 | $0.75 | 11,016 |
| 2019-07-17 | $0.83 | $0.83 | 2,724 |
| 2019-07-16 | $0.75 | $0.75 | 2,646 |
| 2019-07-15 | $0.75 | $0.75 | 226 |
| 2019-07-12 | $0.83 | $0.83 | 199 |
| 2019-07-11 | $0.83 | $0.83 | 4,884 |
| 2019-07-10 | $0.90 | $0.90 | 5,733 |
| 2019-07-09 | $0.83 | $0.83 | 7,072 |
| 2019-07-08 | $0.98 | $0.98 | 6,286 |
| 2019-07-05 | $0.90 | $0.90 | 5,978 |
| 2019-07-03 | $0.90 | $0.90 | 0 |
| 2019-07-02 | $0.90 | $0.90 | 2,822 |
| 2019-07-01 | $0.90 | $0.90 | 11,051 |
| 2019-06-28 | $1.05 | $1.05 | 205 |
| 2019-06-27 | $0.98 | $0.98 | 808 |
| 2019-06-26 | $0.90 | $0.90 | 2,266 |
| 2019-06-25 | $0.83 | $0.83 | 17,140 |
| 2019-06-24 | $0.83 | $0.83 | 13,716 |
| 2019-06-21 | $1.05 | $1.05 | 3,786 |
| 2019-06-20 | $1.13 | $1.13 | 4,665 |
| 2019-06-19 | $1.28 | $1.28 | 3,845 |
| 2019-06-18 | $0.98 | $0.98 | 288 |
| 2019-06-17 | $1.13 | $1.13 | 6,109 |
| 2019-06-14 | $0.98 | $0.98 | 4,714 |
| 2019-06-13 | $1.13 | $1.13 | 11,928 |
| 2019-06-12 | $1.05 | $1.05 | 14,298 |
| 2019-06-11 | $1.28 | $1.28 | 16,158 |
| 2019-06-10 | $1.35 | $1.35 | 762 |
| 2019-06-07 | $1.43 | $1.43 | 6,788 |
| 2019-06-06 | $1.43 | $1.43 | 4,467 |
| 2019-06-05 | $1.20 | $1.20 | 22,072 |
| 2019-06-04 | $1.65 | $1.65 | 22,077 |
| 2019-06-03 | $1.95 | $1.95 | 4,727 |
| 2019-05-31 | $1.80 | $1.80 | 8,834 |
| 2019-05-30 | $1.95 | $1.95 | 20,169 |
| 2019-05-29 | $2.33 | $2.33 | 9,741 |
| 2019-05-28 | $1.80 | $1.80 | 26,340 |
| 2019-05-24 | $1.73 | $1.73 | 3,902 |
| 2019-05-23 | $2.33 | $2.33 | 3,537 |
| 2019-05-22 | $1.95 | $1.95 | 13,869 |
| 2019-05-21 | $2.18 | $2.18 | 5,016 |
| 2019-05-20 | $2.48 | $2.48 | 11,282 |
| 2019-05-17 | $2.10 | $2.10 | 9,175 |
| 2019-05-16 | $2.22 | $2.22 | 14,301 |
| 2019-05-15 | $2.55 | $2.55 | 12,491 |
| 2019-05-14 | $2.85 | $2.85 | 10,162 |
| 2019-05-13 | $3.08 | $3.08 | 15,352 |
| 2019-05-10 | $3.08 | $3.08 | 31,390 |
| 2019-05-09 | $3.08 | $3.08 | 40,249 |
| 2019-05-08 | $3.15 | $3.15 | 69,835 |
| 2019-05-07 | $2.74 | $2.74 | 72,464 |
| 2019-05-06 | $2.25 | $2.25 | 119,079 |
| 2019-05-03 | $1.95 | $1.95 | 31,149 |
| 2019-05-02 | $2.40 | $2.40 | 91,211 |
| 2019-05-01 | $2.40 | $2.40 | 75,683 |
| 2019-04-30 | $1.50 | $1.50 | 3,320 |
| 2019-04-29 | $1.65 | $1.65 | 2,603 |
| 2019-04-26 | $1.55 | $1.55 | 41,488 |
| 2019-04-25 | $1.35 | $1.35 | 50,088 |
| 2019-04-24 | $1.28 | $1.28 | 38,264 |
| 2019-04-23 | $1.73 | $1.73 | 26,438 |
| 2019-04-22 | $1.65 | $1.65 | 4,886 |
| 2019-04-18 | $1.35 | $1.35 | 815 |
| 2019-04-17 | $1.50 | $1.50 | 2,392 |
| 2019-04-16 | $1.28 | $1.28 | 18,210 |
| 2019-04-15 | $1.28 | $1.28 | 301 |
| 2019-04-12 | $1.43 | $1.43 | 221 |
| 2019-04-11 | $1.43 | $1.43 | 168 |
| 2019-04-10 | $1.35 | $1.35 | 1,116 |
| 2019-04-09 | $1.28 | $1.28 | 7,903 |
| 2019-04-08 | $1.58 | $1.58 | 35,324 |
| 2019-04-05 | $1.20 | $1.20 | 2,224 |
| 2019-04-04 | $1.20 | $1.20 | 5,245 |
| 2019-04-03 | $1.13 | $1.13 | 13,441 |
| 2019-04-02 | $1.20 | $1.20 | 986 |
| 2019-04-01 | $1.24 | $1.24 | 5,867 |
| 2019-03-29 | $1.05 | $1.05 | 11,732 |
| 2019-03-28 | $1.20 | $1.20 | 4,687 |
| 2019-03-27 | $1.20 | $1.20 | 17,216 |
| 2019-03-26 | $1.28 | $1.28 | 13,717 |
| 2019-03-25 | $1.50 | $1.50 | 5,527 |
| 2019-03-22 | $1.65 | $1.65 | 1,904 |
| 2019-03-21 | $1.35 | $1.35 | 1,618 |
| 2019-03-20 | $1.73 | $1.73 | 66 |
| 2019-03-19 | $1.65 | $1.65 | 5,957 |
| 2019-03-18 | $1.50 | $1.50 | 801 |
| 2019-03-15 | $1.50 | $1.50 | 301 |
| 2019-03-14 | $1.28 | $1.28 | 6,247 |
| 2019-03-13 | $1.28 | $1.28 | 7,951 |
| 2019-03-12 | $1.35 | $1.35 | 30,526 |
| 2019-03-11 | $1.50 | $1.50 | 22,971 |
| 2019-03-08 | $1.88 | $1.88 | 19,944 |
| 2019-03-07 | $2.25 | $2.25 | 2,860 |
| 2019-03-06 | $2.10 | $2.10 | 6,273 |
| 2019-03-05 | $2.25 | $2.25 | 7,799 |
| 2019-03-04 | $2.02 | $2.02 | 3,856 |
| 2019-03-01 | $1.88 | $1.88 | 5,679 |
| 2019-02-28 | $2.25 | $2.25 | 3,964 |
| 2019-02-27 | $2.18 | $2.18 | 5,787 |
| 2019-02-26 | $2.10 | $2.10 | 978 |
| 2019-02-25 | $2.18 | $2.18 | 4,367 |
| 2019-02-22 | $2.48 | $2.48 | 14,441 |
| 2019-02-21 | $2.25 | $2.25 | 4,857 |
| 2019-02-20 | $2.48 | $2.48 | 2,227 |
| 2019-02-19 | $2.55 | $2.55 | 2,392 |
| 2019-02-15 | $2.70 | $2.70 | 3,061 |
| 2019-02-14 | $2.85 | $2.85 | 6,376 |
| 2019-02-13 | $3.00 | $3.00 | 5,003 |
| 2019-02-12 | $2.70 | $2.70 | 6,904 |
| 2019-02-11 | $2.03 | $2.03 | 7,631 |
| 2019-02-08 | $2.33 | $2.33 | 7,433 |
| 2019-02-07 | $2.63 | $2.63 | 5,645 |
| 2019-02-06 | $2.63 | $2.63 | 7,355 |
| 2019-02-05 | $3.00 | $3.00 | 4,828 |
| 2019-02-04 | $2.93 | $2.93 | 11,026 |
| 2019-02-01 | $3.83 | $3.83 | 10,657 |
| 2019-01-31 | $3.60 | $3.60 | 26,309 |
| 2019-01-30 | $2.78 | $2.78 | 24,051 |
| 2019-01-29 | $2.53 | $2.53 | 16,040 |
| 2019-01-28 | $2.40 | $2.40 | 24,931 |
| 2019-01-25 | $2.85 | $2.85 | 2,335 |
| 2019-01-24 | $3.08 | $3.08 | 30,815 |
| 2019-01-23 | $3.45 | $3.45 | 10,714 |
| 2019-01-22 | $2.63 | $2.63 | 5,570 |
| 2019-01-18 | $3.00 | $3.00 | 17,064 |
| 2019-01-17 | $2.40 | $2.40 | 3,638 |
| 2019-01-16 | $2.83 | $2.83 | 5,694 |
| 2019-01-15 | $2.48 | $2.48 | 13,631 |
| 2019-01-14 | $3.38 | $3.38 | 1,280 |
| 2019-01-11 | $3.38 | $3.38 | 5 |
| 2019-01-10 | $3.75 | $3.75 | 536 |
| 2019-01-09 | $2.55 | $2.55 | 2,043 |
| 2019-01-08 | $4.50 | $4.50 | 66 |
| 2019-01-07 | $4.34 | $4.34 | 0 |
| 2019-01-04 | $4.34 | $4.34 | 13 |
| 2019-01-03 | $4.50 | $4.50 | 0 |
| 2019-01-02 | $4.50 | $4.50 | 0 |