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
- 2016-03-01 to 2026-08-27
- 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 | $6.00 | $6.00 | 0 |
| 2019-12-30 | $6.00 | $6.00 | 464 |
| 2019-12-27 | $4.60 | $4.60 | 28 |
| 2019-12-26 | $4.40 | $4.40 | 713 |
| 2019-12-24 | $4.60 | $4.60 | 100 |
| 2019-12-23 | $5.00 | $5.00 | 465 |
| 2019-12-20 | $4.60 | $4.60 | 175 |
| 2019-12-19 | $4.00 | $4.00 | 10 |
| 2019-12-18 | $4.00 | $4.00 | 5 |
| 2019-12-17 | $4.60 | $4.60 | 53 |
| 2019-12-16 | $4.60 | $4.60 | 174 |
| 2019-12-13 | $4.00 | $4.00 | 0 |
| 2019-12-12 | $4.00 | $4.00 | 20 |
| 2019-12-11 | $4.60 | $4.60 | 2,579 |
| 2019-12-10 | $4.80 | $4.80 | 85 |
| 2019-12-09 | $4.20 | $4.20 | 81 |
| 2019-12-06 | $5.20 | $5.20 | 0 |
| 2019-12-05 | $5.20 | $5.20 | 10 |
| 2019-12-04 | $5.00 | $5.00 | 0 |
| 2019-12-03 | $5.00 | $5.00 | 0 |
| 2019-12-02 | $5.00 | $5.00 | 0 |
| 2019-11-29 | $5.00 | $5.00 | 0 |
| 2019-11-27 | $5.00 | $5.00 | 52 |
| 2019-11-26 | $6.20 | $6.20 | 434 |
| 2019-11-25 | $5.00 | $5.00 | 353 |
| 2019-11-22 | $5.40 | $5.40 | 41 |
| 2019-11-21 | $5.40 | $5.40 | 0 |
| 2019-11-20 | $5.40 | $5.40 | 51 |
| 2019-11-19 | $5.40 | $5.40 | 83 |
| 2019-11-18 | $6.00 | $6.00 | 681 |
| 2019-11-15 | $6.00 | $6.00 | 417 |
| 2019-11-14 | $6.00 | $6.00 | 2,189 |
| 2019-11-13 | $6.40 | $6.40 | 7 |
| 2019-11-12 | $6.20 | $6.20 | 0 |
| 2019-11-11 | $6.20 | $6.20 | 41 |
| 2019-11-08 | $7.40 | $7.40 | 0 |
| 2019-11-07 | $7.40 | $7.40 | 275 |
| 2019-11-06 | $6.00 | $6.00 | 331 |
| 2019-11-05 | $7.00 | $7.00 | 56 |
| 2019-11-04 | $6.20 | $6.20 | 35 |
| 2019-11-01 | $6.20 | $6.20 | 107 |
| 2019-10-31 | $6.20 | $6.20 | 140 |
| 2019-10-30 | $6.20 | $6.20 | 49 |
| 2019-10-29 | $6.20 | $6.20 | 359 |
| 2019-10-28 | $6.40 | $6.40 | 19 |
| 2019-10-25 | $7.00 | $7.00 | 480 |
| 2019-10-24 | $7.00 | $7.00 | 210 |
| 2019-10-23 | $7.00 | $7.00 | 175 |
| 2019-10-22 | $7.00 | $7.00 | 88 |
| 2019-10-21 | $7.00 | $7.00 | 177 |
| 2019-10-18 | $7.00 | $7.00 | 0 |
| 2019-10-17 | $7.00 | $7.00 | 65 |
| 2019-10-16 | $7.00 | $7.00 | 0 |
| 2019-10-15 | $7.00 | $7.00 | 75 |
| 2019-10-14 | $7.60 | $7.60 | 0 |
| 2019-10-11 | $7.60 | $7.60 | 375 |
| 2019-10-10 | $6.40 | $6.40 | 1,775 |
| 2019-10-09 | $7.20 | $7.20 | 0 |
| 2019-10-08 | $7.20 | $7.20 | 50 |
| 2019-10-07 | $5.00 | $5.00 | 523 |
| 2019-10-04 | $7.40 | $7.40 | 150 |
| 2019-10-03 | $6.00 | $6.00 | 54 |
| 2019-10-02 | $7.40 | $7.40 | 144 |
| 2019-10-01 | $6.00 | $6.00 | 85 |
| 2019-09-30 | $6.20 | $6.20 | 6 |
| 2019-09-27 | $7.60 | $7.60 | 13 |
| 2019-09-26 | $7.60 | $7.60 | 131 |
| 2019-09-25 | $7.60 | $7.60 | 228 |
| 2019-09-24 | $7.40 | $7.40 | 303 |
| 2019-09-23 | $6.60 | $6.60 | 629 |
| 2019-09-20 | $7.60 | $7.60 | 10 |
| 2019-09-19 | $6.20 | $6.20 | 530 |
| 2019-09-18 | $6.00 | $6.00 | 427 |
| 2019-09-17 | $6.20 | $6.20 | 622 |
| 2019-09-16 | $7.00 | $7.00 | 446 |
| 2019-09-13 | $6.20 | $6.20 | 1,429 |
| 2019-09-12 | $6.00 | $6.00 | 575 |
| 2019-09-11 | $4.60 | $4.60 | 30 |
| 2019-09-10 | $5.40 | $5.40 | 352 |
| 2019-09-09 | $5.40 | $5.40 | 114 |
| 2019-09-06 | $6.00 | $6.00 | 47 |
| 2019-09-05 | $5.40 | $5.40 | 15 |
| 2019-09-04 | $4.60 | $4.60 | 180 |
| 2019-09-03 | $4.60 | $4.60 | 94 |
| 2019-08-30 | $6.00 | $6.00 | 178 |
| 2019-08-29 | $4.60 | $4.60 | 0 |
| 2019-08-28 | $4.60 | $4.60 | 0 |
| 2019-08-27 | $4.60 | $4.60 | 35 |
| 2019-08-26 | $4.20 | $4.20 | 212 |
| 2019-08-23 | $5.80 | $5.80 | 0 |
| 2019-08-22 | $5.80 | $5.80 | 179 |
| 2019-08-21 | $5.60 | $5.60 | 127 |
| 2019-08-20 | $6.00 | $6.00 | 25 |
| 2019-08-19 | $6.20 | $6.20 | 220 |
| 2019-08-16 | $5.60 | $5.60 | 0 |
| 2019-08-15 | $5.60 | $5.60 | 19 |
| 2019-08-14 | $5.60 | $5.60 | 19 |
| 2019-08-13 | $5.60 | $5.60 | 30 |
| 2019-08-12 | $5.60 | $5.60 | 80 |
| 2019-08-09 | $5.60 | $5.60 | 80 |
| 2019-08-08 | $5.60 | $5.60 | 115 |
| 2019-08-07 | $6.40 | $6.40 | 500 |
| 2019-08-06 | $5.80 | $5.80 | 46 |
| 2019-08-05 | $5.80 | $5.80 | 46 |
| 2019-08-02 | $6.00 | $6.00 | 10 |
| 2019-08-01 | $5.80 | $5.80 | 160 |
| 2019-07-31 | $4.00 | $4.00 | 110 |
| 2019-07-30 | $4.80 | $4.80 | 716 |
| 2019-07-29 | $4.40 | $4.40 | 710 |
| 2019-07-26 | $5.20 | $5.20 | 0 |
| 2019-07-25 | $5.20 | $5.20 | 0 |
| 2019-07-24 | $5.20 | $5.20 | 5 |
| 2019-07-23 | $3.80 | $3.80 | 1 |
| 2019-07-22 | $3.80 | $3.80 | 15 |
| 2019-07-19 | $6.40 | $6.40 | 0 |
| 2019-07-18 | $6.40 | $6.40 | 1 |
| 2019-07-17 | $5.80 | $5.80 | 118 |
| 2019-07-16 | $3.80 | $3.80 | 5 |
| 2019-07-15 | $4.00 | $4.00 | 21 |
| 2019-07-12 | $4.00 | $4.00 | 308 |
| 2019-07-11 | $4.00 | $4.00 | 57 |
| 2019-07-10 | $4.20 | $4.20 | 0 |
| 2019-07-09 | $4.20 | $4.20 | 3 |
| 2019-07-08 | $5.80 | $5.80 | 77 |
| 2019-07-05 | $5.20 | $5.20 | 89 |
| 2019-07-03 | $5.20 | $5.20 | 0 |
| 2019-07-02 | $5.20 | $5.20 | 50 |
| 2019-07-01 | $5.80 | $5.80 | 150 |
| 2019-06-28 | $6.20 | $6.20 | 190 |
| 2019-06-27 | $6.20 | $6.20 | 713 |
| 2019-06-26 | $5.00 | $5.00 | 5 |
| 2019-06-25 | $5.00 | $5.00 | 60 |
| 2019-06-24 | $6.00 | $6.00 | 2,285 |
| 2019-06-21 | $5.80 | $5.80 | 10 |
| 2019-06-20 | $6.00 | $6.00 | 200 |
| 2019-06-19 | $5.40 | $5.40 | 0 |
| 2019-06-18 | $5.40 | $5.40 | 5 |
| 2019-06-17 | $5.40 | $5.40 | 119 |
| 2019-06-14 | $5.40 | $5.40 | 70 |
| 2019-06-13 | $5.40 | $5.40 | 107 |
| 2019-06-12 | $5.40 | $5.40 | 50 |
| 2019-06-11 | $5.40 | $5.40 | 65 |
| 2019-06-10 | $5.60 | $5.60 | 100 |
| 2019-06-07 | $5.40 | $5.40 | 1 |
| 2019-06-06 | $5.40 | $5.40 | 8 |
| 2019-06-05 | $5.40 | $5.40 | 100 |
| 2019-06-04 | $5.40 | $5.40 | 0 |
| 2019-06-03 | $5.40 | $5.40 | 53 |
| 2019-05-31 | $5.40 | $5.40 | 20 |
| 2019-05-30 | $7.00 | $7.00 | 2,104 |
| 2019-05-29 | $7.00 | $7.00 | 562 |
| 2019-05-28 | $7.00 | $7.00 | 2,014 |
| 2019-05-24 | $6.00 | $6.00 | 1,194 |
| 2019-05-23 | $6.60 | $6.60 | 199 |
| 2019-05-22 | $6.00 | $6.00 | 284 |
| 2019-05-21 | $7.00 | $7.00 | 805 |
| 2019-05-20 | $6.60 | $6.60 | 359 |
| 2019-05-17 | $7.20 | $7.20 | 191 |
| 2019-05-16 | $4.60 | $4.60 | 15 |
| 2019-05-15 | $7.80 | $7.80 | 230 |
| 2019-05-14 | $8.00 | $8.00 | 279 |
| 2019-05-13 | $7.00 | $7.00 | 1,238 |
| 2019-05-10 | $5.80 | $5.80 | 1,300 |
| 2019-05-09 | $8.00 | $8.00 | 646 |
| 2019-05-08 | $5.80 | $5.80 | 247 |
| 2019-05-07 | $6.00 | $6.00 | 917 |
| 2019-05-06 | $8.00 | $8.00 | 923 |
| 2019-05-03 | $7.00 | $7.00 | 452 |
| 2019-05-02 | $7.20 | $7.20 | 403 |
| 2019-05-01 | $9.80 | $9.80 | 272 |
| 2019-04-30 | $10.40 | $10.40 | 300 |
| 2019-04-29 | $9.80 | $9.80 | 351 |
| 2019-04-26 | $10.00 | $10.00 | 328 |
| 2019-04-25 | $11.60 | $11.60 | 130 |
| 2019-04-24 | $10.40 | $10.40 | 167 |
| 2019-04-23 | $11.80 | $11.80 | 711 |
| 2019-04-22 | $10.40 | $10.40 | 147 |
| 2019-04-18 | $12.00 | $12.00 | 2,167 |
| 2019-04-17 | $12.80 | $12.80 | 357 |
| 2019-04-16 | $10.20 | $10.20 | 95 |
| 2019-04-15 | $10.20 | $10.20 | 104 |
| 2019-04-12 | $10.00 | $10.00 | 20 |
| 2019-04-11 | $12.80 | $12.80 | 29 |
| 2019-04-10 | $12.00 | $12.00 | 310 |
| 2019-04-09 | $12.00 | $12.00 | 265 |
| 2019-04-08 | $10.20 | $10.20 | 150 |
| 2019-04-05 | $11.60 | $11.60 | 1,006 |
| 2019-04-04 | $9.80 | $9.80 | 2,427 |
| 2019-04-03 | $14.00 | $14.00 | 2,013 |
| 2019-04-02 | $16.40 | $16.40 | 411 |
| 2019-04-01 | $16.80 | $16.80 | 1,332 |
| 2019-03-29 | $16.40 | $16.40 | 160 |
| 2019-03-28 | $16.60 | $16.60 | 1,060 |
| 2019-03-27 | $16.00 | $16.00 | 1,074 |
| 2019-03-26 | $10.60 | $10.60 | 2,086 |
| 2019-03-25 | $16.80 | $16.80 | 1,732 |
| 2019-03-22 | $14.00 | $14.00 | 1,958 |
| 2019-03-21 | $12.00 | $12.00 | 1,345 |
| 2019-03-20 | $10.80 | $10.80 | 943 |
| 2019-03-19 | $9.40 | $9.40 | 147 |
| 2019-03-18 | $9.00 | $9.00 | 3,154 |
| 2019-03-15 | $7.00 | $7.00 | 25 |
| 2019-03-14 | $7.00 | $7.00 | 1,068 |
| 2019-03-13 | $5.60 | $5.60 | 100 |
| 2019-03-12 | $6.60 | $6.60 | 23 |
| 2019-03-11 | $6.60 | $6.60 | 1,984 |
| 2019-03-08 | $6.00 | $6.00 | 294 |
| 2019-03-07 | $5.00 | $5.00 | 1,443 |
| 2019-03-06 | $4.80 | $4.80 | 568 |
| 2019-03-05 | $5.60 | $5.60 | 0 |
| 2019-03-04 | $5.60 | $5.60 | 0 |
| 2019-03-01 | $5.60 | $5.60 | 143 |
| 2019-02-28 | $5.60 | $5.60 | 555 |
| 2019-02-27 | $6.00 | $6.00 | 577 |
| 2019-02-26 | $6.20 | $6.20 | 550 |
| 2019-02-25 | $5.00 | $5.00 | 116 |
| 2019-02-22 | $5.80 | $5.80 | 1,148 |
| 2019-02-21 | $6.00 | $6.00 | 418 |
| 2019-02-20 | $6.00 | $6.00 | 496 |
| 2019-02-19 | $4.20 | $4.20 | 1,083 |
| 2019-02-15 | $5.40 | $5.40 | 106 |
| 2019-02-14 | $5.40 | $5.40 | 0 |
| 2019-02-13 | $5.40 | $5.40 | 726 |
| 2019-02-12 | $5.00 | $5.00 | 139 |
| 2019-02-11 | $5.40 | $5.40 | 1,090 |
| 2019-02-08 | $5.00 | $5.00 | 0 |
| 2019-02-07 | $5.00 | $5.00 | 285 |
| 2019-02-06 | $5.00 | $5.00 | 348 |
| 2019-02-05 | $5.20 | $5.20 | 450 |
| 2019-02-04 | $4.20 | $4.20 | 449 |
| 2019-02-01 | $4.60 | $4.60 | 2,108 |
| 2019-01-31 | $4.00 | $4.00 | 1,518 |
| 2019-01-30 | $4.80 | $4.80 | 8,340 |
| 2019-01-29 | $2.60 | $2.60 | 2,067 |
| 2019-01-28 | $2.60 | $2.60 | 15 |
| 2019-01-25 | $2.60 | $2.60 | 0 |
| 2019-01-24 | $2.60 | $2.60 | 1,210 |
| 2019-01-23 | $3.00 | $3.00 | 0 |
| 2019-01-22 | $3.00 | $3.00 | 125 |
| 2019-01-18 | $3.00 | $3.00 | 605 |
| 2019-01-17 | $2.40 | $2.40 | 2,872 |
| 2019-01-16 | $1.60 | $1.60 | 2,239 |
| 2019-01-15 | $1.40 | $1.40 | 0 |
| 2019-01-14 | $1.40 | $1.40 | 1 |
| 2019-01-11 | $1.40 | $1.40 | 0 |
| 2019-01-10 | $1.40 | $1.40 | 66 |
| 2019-01-09 | $1.40 | $1.40 | 55 |
| 2019-01-08 | $1.20 | $1.20 | 323 |
| 2019-01-07 | $1.00 | $1.00 | 0 |
| 2019-01-04 | $1.00 | $1.00 | 0 |
| 2019-01-03 | $1.00 | $1.00 | 10 |
| 2019-01-02 | $1.00 | $1.00 | 0 |