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
- 2009-09-11 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 | $1.12 | $1.12 | 38,239 |
| 2019-12-30 | $1.17 | $1.17 | 21,722 |
| 2019-12-27 | $1.18 | $1.18 | 11,821 |
| 2019-12-26 | $1.16 | $1.16 | 18,860 |
| 2019-12-24 | $1.13 | $1.13 | 10,007 |
| 2019-12-23 | $1.18 | $1.18 | 40,944 |
| 2019-12-20 | $1.30 | $1.30 | 15,818 |
| 2019-12-19 | $1.27 | $1.27 | 10,278 |
| 2019-12-18 | $1.38 | $1.38 | 20,280 |
| 2019-12-17 | $1.46 | $1.46 | 45,759 |
| 2019-12-16 | $1.21 | $1.21 | 22,694 |
| 2019-12-13 | $1.23 | $1.23 | 30,515 |
| 2019-12-12 | $1.13 | $1.13 | 57,883 |
| 2019-12-11 | $1.11 | $1.11 | 38,979 |
| 2019-12-10 | $1.22 | $1.22 | 23,609 |
| 2019-12-09 | $1.13 | $1.13 | 74,478 |
| 2019-12-06 | $1.60 | $1.60 | 17,135 |
| 2019-12-05 | $1.65 | $1.65 | 26,397 |
| 2019-12-04 | $1.70 | $1.70 | 17,425 |
| 2019-12-03 | $1.74 | $1.74 | 49,677 |
| 2019-12-02 | $2.01 | $2.01 | 19,060 |
| 2019-11-29 | $2.19 | $2.19 | 10,140 |
| 2019-11-27 | $1.95 | $1.95 | 22,623 |
| 2019-11-26 | $1.93 | $1.93 | 41,864 |
| 2019-11-25 | $2.25 | $2.25 | 135,326 |
| 2019-11-22 | $3.05 | $3.05 | 16,244 |
| 2019-11-21 | $3.11 | $3.11 | 24,193 |
| 2019-11-20 | $2.95 | $2.95 | 23,708 |
| 2019-11-19 | $2.74 | $2.74 | 28,738 |
| 2019-11-18 | $2.36 | $2.36 | 9,821 |
| 2019-11-15 | $2.34 | $2.34 | 28,170 |
| 2019-11-14 | $2.35 | $2.35 | 9,490 |
| 2019-11-13 | $2.32 | $2.32 | 7,994 |
| 2019-11-12 | $2.33 | $2.33 | 12,022 |
| 2019-11-11 | $2.44 | $2.44 | 9,639 |
| 2019-11-08 | $2.48 | $2.48 | 26,615 |
| 2019-11-07 | $2.12 | $2.12 | 25,413 |
| 2019-11-06 | $2.10 | $2.10 | 25,075 |
| 2019-11-05 | $2.08 | $2.08 | 31,502 |
| 2019-11-04 | $2.04 | $2.04 | 43,797 |
| 2019-11-01 | $2.09 | $2.09 | 15,689 |
| 2019-10-31 | $2.12 | $2.12 | 27,919 |
| 2019-10-30 | $2.16 | $2.16 | 33,273 |
| 2019-10-29 | $2.40 | $2.40 | 54,519 |
| 2019-10-28 | $2.54 | $2.54 | 48,928 |
| 2019-10-25 | $2.64 | $2.64 | 20,238 |
| 2019-10-24 | $2.62 | $2.62 | 12,650 |
| 2019-10-23 | $2.58 | $2.58 | 12,282 |
| 2019-10-22 | $2.57 | $2.57 | 18,132 |
| 2019-10-21 | $2.71 | $2.71 | 6,173 |
| 2019-10-18 | $2.72 | $2.72 | 9,840 |
| 2019-10-17 | $2.75 | $2.75 | 37,136 |
| 2019-10-16 | $2.89 | $2.89 | 17,339 |
| 2019-10-15 | $2.81 | $2.81 | 11,419 |
| 2019-10-14 | $2.79 | $2.79 | 14,346 |
| 2019-10-11 | $2.81 | $2.81 | 46,209 |
| 2019-10-10 | $2.90 | $2.90 | 18,630 |
| 2019-10-09 | $2.82 | $2.82 | 24,176 |
| 2019-10-08 | $2.94 | $2.94 | 4,971 |
| 2019-10-07 | $2.90 | $2.90 | 10,554 |
| 2019-10-04 | $3.10 | $3.10 | 17,703 |
| 2019-10-03 | $2.93 | $2.93 | 9,972 |
| 2019-10-02 | $2.87 | $2.87 | 24,915 |
| 2019-10-01 | $3.04 | $3.04 | 19,315 |
| 2019-09-30 | $3.29 | $3.29 | 27,505 |
| 2019-09-27 | $3.20 | $3.20 | 32,160 |
| 2019-09-26 | $2.80 | $2.80 | 25,110 |
| 2019-09-25 | $2.77 | $2.77 | 10,309 |
| 2019-09-24 | $2.88 | $2.88 | 29,410 |
| 2019-09-23 | $2.87 | $2.87 | 34,755 |
| 2019-09-20 | $2.90 | $2.90 | 19,895 |
| 2019-09-19 | $2.90 | $2.90 | 18,560 |
| 2019-09-18 | $2.83 | $2.83 | 16,870 |
| 2019-09-17 | $2.89 | $2.89 | 17,387 |
| 2019-09-16 | $2.80 | $2.80 | 23,154 |
| 2019-09-13 | $2.97 | $2.97 | 24,851 |
| 2019-09-12 | $2.98 | $2.98 | 46,652 |
| 2019-09-11 | $3.10 | $3.10 | 14,402 |
| 2019-09-10 | $3.10 | $3.10 | 27,905 |
| 2019-09-09 | $3.12 | $3.12 | 47,676 |
| 2019-09-06 | $3.47 | $3.47 | 27,409 |
| 2019-09-05 | $3.57 | $3.57 | 21,376 |
| 2019-09-04 | $3.68 | $3.68 | 22,054 |
| 2019-09-03 | $3.66 | $3.66 | 43,648 |
| 2019-08-30 | $3.77 | $3.77 | 27,037 |
| 2019-08-29 | $3.85 | $3.85 | 46,516 |
| 2019-08-28 | $3.87 | $3.87 | 168,019 |
| 2019-08-27 | $3.26 | $3.26 | 65,760 |
| 2019-08-26 | $3.05 | $3.05 | 41,904 |
| 2019-08-23 | $2.84 | $2.84 | 16,010 |
| 2019-08-22 | $2.75 | $2.75 | 21,211 |
| 2019-08-21 | $2.70 | $2.70 | 21,495 |
| 2019-08-20 | $2.72 | $2.72 | 33,239 |
| 2019-08-19 | $2.93 | $2.93 | 58,146 |
| 2019-08-16 | $2.65 | $2.65 | 24,630 |
| 2019-08-15 | $2.54 | $2.54 | 30,718 |
| 2019-08-14 | $2.56 | $2.56 | 25,365 |
| 2019-08-13 | $2.71 | $2.71 | 27,479 |
| 2019-08-12 | $2.67 | $2.67 | 27,270 |
| 2019-08-09 | $3.12 | $3.12 | 31,453 |
| 2019-08-08 | $3.00 | $3.00 | 85,841 |
| 2019-08-07 | $3.00 | $3.00 | 47,576 |
| 2019-08-06 | $2.73 | $2.73 | 12,834 |
| 2019-08-05 | $2.54 | $2.54 | 31,282 |
| 2019-08-02 | $2.88 | $2.88 | 58,420 |
| 2019-08-01 | $2.58 | $2.58 | 19,464 |
| 2019-07-31 | $2.73 | $2.73 | 15,968 |
| 2019-07-30 | $2.88 | $2.88 | 27,166 |
| 2019-07-29 | $2.97 | $2.97 | 30,040 |
| 2019-07-26 | $2.90 | $2.90 | 48,749 |
| 2019-07-25 | $2.90 | $2.90 | 86,226 |
| 2019-07-24 | $3.05 | $3.05 | 89,228 |
| 2019-07-23 | $3.61 | $3.61 | 87,041 |
| 2019-07-22 | $4.19 | $4.19 | 202,296 |
| 2019-07-19 | $3.80 | $3.80 | 51,943 |
| 2019-07-18 | $3.16 | $3.16 | 43,821 |
| 2019-07-17 | $3.38 | $3.38 | 16,631 |
| 2019-07-16 | $3.50 | $3.50 | 20,369 |
| 2019-07-15 | $3.51 | $3.51 | 29,053 |
| 2019-07-12 | $3.71 | $3.71 | 27,736 |
| 2019-07-11 | $3.90 | $3.90 | 36,492 |
| 2019-07-10 | $3.93 | $3.93 | 38,274 |
| 2019-07-09 | $3.80 | $3.80 | 57,277 |
| 2019-07-08 | $3.89 | $3.89 | 24,388 |
| 2019-07-05 | $4.00 | $4.00 | 16,896 |
| 2019-07-03 | $3.93 | $3.93 | 9,092 |
| 2019-07-02 | $3.91 | $3.91 | 18,485 |
| 2019-07-01 | $4.11 | $4.11 | 13,978 |
| 2019-06-28 | $4.15 | $4.15 | 23,314 |
| 2019-06-27 | $4.11 | $4.11 | 12,801 |
| 2019-06-26 | $4.15 | $4.15 | 14,768 |
| 2019-06-25 | $4.16 | $4.16 | 40,550 |
| 2019-06-24 | $4.16 | $4.16 | 42,776 |
| 2019-06-21 | $4.32 | $4.32 | 14,296 |
| 2019-06-20 | $4.49 | $4.49 | 23,283 |
| 2019-06-19 | $4.50 | $4.50 | 34,390 |
| 2019-06-18 | $4.60 | $4.60 | 47,006 |
| 2019-06-17 | $4.78 | $4.78 | 41,176 |
| 2019-06-14 | $4.73 | $4.73 | 27,450 |
| 2019-06-13 | $4.69 | $4.69 | 17,497 |
| 2019-06-12 | $4.71 | $4.71 | 16,361 |
| 2019-06-11 | $4.84 | $4.84 | 43,830 |
| 2019-06-10 | $4.93 | $4.93 | 47,503 |
| 2019-06-07 | $4.71 | $4.71 | 93,094 |
| 2019-06-06 | $4.18 | $4.18 | 52,581 |
| 2019-06-05 | $3.77 | $3.77 | 19,051 |
| 2019-06-04 | $3.97 | $3.97 | 29,206 |
| 2019-06-03 | $4.00 | $4.00 | 36,952 |
| 2019-05-31 | $3.93 | $3.93 | 16,533 |
| 2019-05-30 | $4.00 | $4.00 | 23,202 |
| 2019-05-29 | $4.16 | $4.16 | 30,608 |
| 2019-05-28 | $4.20 | $4.20 | 28,287 |
| 2019-05-24 | $4.27 | $4.27 | 20,548 |
| 2019-05-23 | $4.08 | $4.08 | 27,558 |
| 2019-05-22 | $4.15 | $4.15 | 22,745 |
| 2019-05-21 | $4.10 | $4.10 | 27,942 |
| 2019-05-20 | $4.10 | $4.10 | 23,671 |
| 2019-05-17 | $4.42 | $4.42 | 31,162 |
| 2019-05-16 | $4.79 | $4.79 | 133,876 |
| 2019-05-15 | $3.97 | $3.97 | 26,847 |
| 2019-05-14 | $3.94 | $3.94 | 45,290 |
| 2019-05-13 | $3.90 | $3.90 | 41,698 |
| 2019-05-10 | $4.18 | $4.18 | 52,212 |
| 2019-05-09 | $3.93 | $3.93 | 96,864 |
| 2019-05-08 | $4.30 | $4.30 | 32,850 |
| 2019-05-07 | $4.21 | $4.21 | 63,202 |
| 2019-05-06 | $4.60 | $4.60 | 24,147 |
| 2019-05-03 | $4.85 | $4.85 | 24,898 |
| 2019-05-02 | $4.75 | $4.75 | 47,864 |
| 2019-05-01 | $4.40 | $4.40 | 38,991 |
| 2019-04-30 | $4.68 | $4.68 | 61,339 |
| 2019-04-29 | $5.07 | $5.07 | 46,921 |
| 2019-04-26 | $5.30 | $5.30 | 37,822 |
| 2019-04-25 | $5.30 | $5.30 | 39,724 |
| 2019-04-24 | $5.25 | $5.25 | 184,810 |
| 2019-04-23 | $5.50 | $5.50 | 178,347 |
| 2019-04-22 | $6.90 | $6.90 | 27,223 |
| 2019-04-18 | $7.20 | $7.20 | 46,958 |
| 2019-04-17 | $6.40 | $6.40 | 164,711 |
| 2019-04-16 | $7.19 | $7.19 | 61,999 |
| 2019-04-15 | $7.21 | $7.21 | 67,092 |
| 2019-04-12 | $7.77 | $7.77 | 42,200 |
| 2019-04-11 | $7.79 | $7.79 | 94,137 |
| 2019-04-10 | $7.38 | $7.38 | 68,347 |
| 2019-04-09 | $7.21 | $7.21 | 108,768 |
| 2019-04-08 | $7.65 | $7.65 | 211,771 |
| 2019-04-05 | $8.06 | $8.06 | 173,067 |
| 2019-04-04 | $7.20 | $7.20 | 143,834 |
| 2019-04-03 | $6.35 | $6.35 | 98,328 |
| 2019-04-02 | $5.82 | $5.81 | 50,686 |
| 2019-04-01 | $6.20 | $6.20 | 96,510 |
| 2019-03-29 | $6.18 | $6.18 | 109,467 |
| 2019-03-28 | $5.80 | $5.80 | 57,139 |
| 2019-03-27 | $5.75 | $5.75 | 104,400 |
| 2019-03-26 | $5.67 | $5.67 | 64,955 |
| 2019-03-25 | $6.10 | $6.10 | 147,566 |
| 2019-03-22 | $5.59 | $5.59 | 84,601 |
| 2019-03-21 | $5.50 | $5.50 | 59,007 |
| 2019-03-20 | $5.32 | $5.32 | 50,060 |
| 2019-03-19 | $5.46 | $5.46 | 68,699 |
| 2019-03-18 | $5.84 | $5.84 | 149,536 |
| 2019-03-15 | $5.60 | $5.60 | 192,453 |
| 2019-03-14 | $4.86 | $4.86 | 100,181 |
| 2019-03-13 | $4.82 | $4.82 | 103,703 |
| 2019-03-12 | $4.58 | $4.58 | 176,539 |
| 2019-03-11 | $5.19 | $5.19 | 155,338 |
| 2019-03-08 | $5.85 | $5.85 | 324,823 |
| 2019-03-07 | $7.00 | $7.00 | 501,799 |
| 2019-03-06 | $6.22 | $6.22 | 526,755 |
| 2019-03-05 | $3.99 | $3.99 | 64,414 |
| 2019-03-04 | $4.07 | $4.07 | 133,564 |
| 2019-03-01 | $4.35 | $4.35 | 160,187 |
| 2019-02-28 | $4.00 | $4.00 | 114,055 |
| 2019-02-27 | $4.75 | $4.75 | 131,517 |
| 2019-02-26 | $4.70 | $4.70 | 168,534 |
| 2019-02-25 | $5.10 | $5.10 | 111,935 |
| 2019-02-22 | $5.40 | $5.40 | 285,816 |
| 2019-02-21 | $6.21 | $6.21 | 108,726 |
| 2019-02-20 | $6.90 | $6.90 | 235,415 |
| 2019-02-19 | $7.10 | $7.10 | 210,162 |
| 2019-02-15 | $7.97 | $7.97 | 212,948 |
| 2019-02-14 | $7.50 | $7.50 | 542,709 |
| 2019-02-13 | $4.50 | $4.50 | 840,447 |
| 2019-02-12 | $13.29 | $13.29 | 486,971 |
| 2019-02-11 | $11.34 | $11.34 | 736,904 |
| 2019-02-08 | $4.99 | $4.99 | 87,273 |
| 2019-02-07 | $4.70 | $4.70 | 103,200 |
| 2019-02-06 | $4.70 | $4.70 | 76,037 |
| 2019-02-05 | $4.80 | $4.80 | 269,311 |
| 2019-02-04 | $5.48 | $5.48 | 348,015 |
| 2019-02-01 | $5.03 | $5.03 | 199,714 |
| 2019-01-31 | $4.15 | $4.15 | 331,064 |
| 2019-01-30 | $4.37 | $4.37 | 554,116 |
| 2019-01-29 | $2.70 | $2.70 | 407,783 |
| 2019-01-28 | $2.99 | $2.99 | 355,259 |
| 2019-01-25 | $3.00 | $3.00 | 516,840 |
| 2019-01-24 | $2.70 | $2.70 | 842,982 |
| 2019-01-23 | $1.06 | $1.06 | 255,417 |
| 2019-01-22 | $0.83 | $0.83 | 355,841 |
| 2019-01-18 | $0.83 | $0.83 | 251,693 |
| 2019-01-17 | $0.90 | $0.90 | 359,456 |
| 2019-01-16 | $1.18 | $1.18 | 631,052 |
| 2019-01-15 | $1.21 | $1.21 | 1,297,313 |
| 2019-01-14 | $0.69 | $0.69 | 842,091 |
| 2019-01-11 | $0.43 | $0.43 | 1,104,809 |
| 2019-01-10 | $0.22 | $0.22 | 2,420,500 |
| 2019-01-09 | $0.15 | $0.15 | 2,260,405 |
| 2019-01-08 | $0.08 | $0.08 | 1,091,953 |
| 2019-01-07 | $0.07 | $0.07 | 933,586 |
| 2019-01-04 | $0.08 | $0.08 | 606,317 |
| 2019-01-03 | $0.07 | $0.07 | 381,708 |
| 2019-01-02 | $0.07 | $0.07 | 302,297 |