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
- 2005-12-20 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 | $0.59 | $0.59 | 251,800 |
| 2019-12-30 | $0.57 | $0.57 | 245,200 |
| 2019-12-27 | $0.57 | $0.57 | 528,800 |
| 2019-12-26 | $0.62 | $0.62 | 539,400 |
| 2019-12-24 | $0.55 | $0.55 | 565,000 |
| 2019-12-23 | $0.52 | $0.52 | 175,100 |
| 2019-12-20 | $0.50 | $0.50 | 213,100 |
| 2019-12-19 | $0.52 | $0.52 | 98,700 |
| 2019-12-18 | $0.50 | $0.50 | 236,800 |
| 2019-12-17 | $0.51 | $0.51 | 134,400 |
| 2019-12-16 | $0.52 | $0.52 | 243,600 |
| 2019-12-13 | $0.52 | $0.52 | 187,500 |
| 2019-12-12 | $0.52 | $0.52 | 187,800 |
| 2019-12-11 | $0.51 | $0.51 | 226,300 |
| 2019-12-10 | $0.48 | $0.48 | 245,700 |
| 2019-12-09 | $0.50 | $0.50 | 235,100 |
| 2019-12-06 | $0.52 | $0.52 | 151,900 |
| 2019-12-05 | $0.54 | $0.54 | 183,900 |
| 2019-12-04 | $0.53 | $0.53 | 252,700 |
| 2019-12-03 | $0.52 | $0.52 | 314,100 |
| 2019-12-02 | $0.48 | $0.48 | 303,100 |
| 2019-11-29 | $0.47 | $0.47 | 125,600 |
| 2019-11-27 | $0.46 | $0.46 | 156,900 |
| 2019-11-26 | $0.47 | $0.47 | 217,400 |
| 2019-11-25 | $0.47 | $0.47 | 204,700 |
| 2019-11-22 | $0.47 | $0.47 | 131,300 |
| 2019-11-21 | $0.47 | $0.47 | 268,400 |
| 2019-11-20 | $0.49 | $0.49 | 142,100 |
| 2019-11-19 | $0.52 | $0.52 | 181,600 |
| 2019-11-18 | $0.52 | $0.52 | 138,700 |
| 2019-11-15 | $0.51 | $0.51 | 229,200 |
| 2019-11-14 | $0.52 | $0.52 | 317,700 |
| 2019-11-13 | $0.50 | $0.50 | 584,200 |
| 2019-11-12 | $0.45 | $0.45 | 364,900 |
| 2019-11-11 | $0.44 | $0.44 | 374,200 |
| 2019-11-08 | $0.46 | $0.46 | 428,500 |
| 2019-11-07 | $0.49 | $0.49 | 116,900 |
| 2019-11-06 | $0.49 | $0.49 | 241,400 |
| 2019-11-05 | $0.49 | $0.49 | 405,700 |
| 2019-11-04 | $0.50 | $0.50 | 172,300 |
| 2019-11-01 | $0.51 | $0.51 | 342,200 |
| 2019-10-31 | $0.49 | $0.49 | 606,400 |
| 2019-10-30 | $0.54 | $0.54 | 1,719,300 |
| 2019-10-29 | $0.63 | $0.63 | 178,900 |
| 2019-10-28 | $0.61 | $0.61 | 525,800 |
| 2019-10-25 | $0.66 | $0.66 | 307,800 |
| 2019-10-24 | $0.66 | $0.66 | 154,900 |
| 2019-10-23 | $0.65 | $0.65 | 78,900 |
| 2019-10-22 | $0.65 | $0.65 | 159,500 |
| 2019-10-21 | $0.66 | $0.66 | 56,000 |
| 2019-10-18 | $0.66 | $0.66 | 90,000 |
| 2019-10-17 | $0.67 | $0.67 | 87,100 |
| 2019-10-16 | $0.66 | $0.66 | 156,200 |
| 2019-10-15 | $0.66 | $0.66 | 201,000 |
| 2019-10-14 | $0.70 | $0.70 | 73,300 |
| 2019-10-11 | $0.68 | $0.68 | 271,000 |
| 2019-10-10 | $0.74 | $0.74 | 148,100 |
| 2019-10-09 | $0.74 | $0.74 | 103,000 |
| 2019-10-08 | $0.73 | $0.73 | 147,000 |
| 2019-10-07 | $0.69 | $0.69 | 201,700 |
| 2019-10-04 | $0.68 | $0.68 | 134,000 |
| 2019-10-03 | $0.66 | $0.66 | 87,200 |
| 2019-10-02 | $0.65 | $0.65 | 137,500 |
| 2019-10-01 | $0.65 | $0.65 | 94,600 |
| 2019-09-30 | $0.65 | $0.65 | 261,100 |
| 2019-09-27 | $0.68 | $0.68 | 121,600 |
| 2019-09-26 | $0.69 | $0.69 | 138,000 |
| 2019-09-25 | $0.71 | $0.71 | 50,600 |
| 2019-09-24 | $0.73 | $0.73 | 126,400 |
| 2019-09-23 | $0.73 | $0.73 | 115,900 |
| 2019-09-20 | $0.71 | $0.71 | 90,300 |
| 2019-09-19 | $0.72 | $0.72 | 92,200 |
| 2019-09-18 | $0.73 | $0.73 | 140,000 |
| 2019-09-17 | $0.74 | $0.74 | 199,500 |
| 2019-09-16 | $0.71 | $0.71 | 174,700 |
| 2019-09-13 | $0.71 | $0.71 | 150,700 |
| 2019-09-12 | $0.71 | $0.71 | 180,300 |
| 2019-09-11 | $0.73 | $0.73 | 388,200 |
| 2019-09-10 | $0.69 | $0.69 | 318,200 |
| 2019-09-09 | $0.64 | $0.64 | 339,900 |
| 2019-09-06 | $0.66 | $0.66 | 180,600 |
| 2019-09-05 | $0.67 | $0.67 | 704,900 |
| 2019-09-04 | $0.73 | $0.73 | 170,200 |
| 2019-09-03 | $0.74 | $0.74 | 171,700 |
| 2019-08-30 | $0.74 | $0.74 | 194,700 |
| 2019-08-29 | $0.71 | $0.71 | 445,500 |
| 2019-08-28 | $0.78 | $0.78 | 215,500 |
| 2019-08-27 | $0.76 | $0.76 | 453,900 |
| 2019-08-26 | $0.72 | $0.72 | 380,800 |
| 2019-08-23 | $0.76 | $0.76 | 230,200 |
| 2019-08-22 | $0.78 | $0.78 | 166,900 |
| 2019-08-21 | $0.77 | $0.77 | 190,200 |
| 2019-08-20 | $0.75 | $0.75 | 153,900 |
| 2019-08-19 | $0.71 | $0.71 | 288,900 |
| 2019-08-16 | $0.74 | $0.74 | 223,000 |
| 2019-08-15 | $0.81 | $0.81 | 292,700 |
| 2019-08-14 | $0.79 | $0.79 | 263,500 |
| 2019-08-13 | $0.75 | $0.75 | 240,500 |
| 2019-08-12 | $0.78 | $0.78 | 288,300 |
| 2019-08-09 | $0.78 | $0.78 | 238,900 |
| 2019-08-08 | $0.78 | $0.78 | 242,300 |
| 2019-08-07 | $0.79 | $0.79 | 433,600 |
| 2019-08-06 | $0.76 | $0.76 | 475,500 |
| 2019-08-05 | $0.80 | $0.80 | 413,000 |
| 2019-08-02 | $0.71 | $0.71 | 193,200 |
| 2019-08-01 | $0.74 | $0.74 | 142,100 |
| 2019-07-31 | $0.73 | $0.73 | 177,400 |
| 2019-07-30 | $0.76 | $0.76 | 125,000 |
| 2019-07-29 | $0.76 | $0.76 | 141,500 |
| 2019-07-26 | $0.76 | $0.76 | 184,800 |
| 2019-07-25 | $0.77 | $0.77 | 224,200 |
| 2019-07-24 | $0.78 | $0.78 | 189,700 |
| 2019-07-23 | $0.72 | $0.72 | 330,600 |
| 2019-07-22 | $0.75 | $0.75 | 835,900 |
| 2019-07-19 | $0.64 | $0.64 | 204,700 |
| 2019-07-18 | $0.65 | $0.65 | 270,500 |
| 2019-07-17 | $0.63 | $0.63 | 256,000 |
| 2019-07-16 | $0.61 | $0.61 | 666,000 |
| 2019-07-15 | $0.64 | $0.64 | 84,500 |
| 2019-07-12 | $0.65 | $0.65 | 69,400 |
| 2019-07-11 | $0.65 | $0.65 | 99,400 |
| 2019-07-10 | $0.66 | $0.66 | 311,300 |
| 2019-07-09 | $0.63 | $0.63 | 77,700 |
| 2019-07-08 | $0.60 | $0.60 | 167,900 |
| 2019-07-05 | $0.61 | $0.61 | 167,400 |
| 2019-07-03 | $0.63 | $0.63 | 86,500 |
| 2019-07-02 | $0.65 | $0.65 | 192,200 |
| 2019-07-01 | $0.60 | $0.60 | 238,300 |
| 2019-06-28 | $0.59 | $0.59 | 320,400 |
| 2019-06-27 | $0.59 | $0.59 | 153,600 |
| 2019-06-26 | $0.64 | $0.64 | 192,000 |
| 2019-06-25 | $0.64 | $0.64 | 292,300 |
| 2019-06-24 | $0.66 | $0.66 | 315,500 |
| 2019-06-21 | $0.62 | $0.62 | 196,400 |
| 2019-06-20 | $0.60 | $0.60 | 316,400 |
| 2019-06-19 | $0.54 | $0.54 | 124,900 |
| 2019-06-18 | $0.55 | $0.55 | 87,200 |
| 2019-06-17 | $0.53 | $0.53 | 148,700 |
| 2019-06-14 | $0.53 | $0.53 | 245,000 |
| 2019-06-13 | $0.51 | $0.51 | 114,200 |
| 2019-06-12 | $0.48 | $0.48 | 129,400 |
| 2019-06-11 | $0.48 | $0.48 | 212,800 |
| 2019-06-10 | $0.49 | $0.49 | 274,800 |
| 2019-06-07 | $0.49 | $0.49 | 163,100 |
| 2019-06-06 | $0.47 | $0.47 | 346,700 |
| 2019-06-05 | $0.46 | $0.46 | 195,000 |
| 2019-06-04 | $0.47 | $0.47 | 218,200 |
| 2019-06-03 | $0.49 | $0.49 | 294,300 |
| 2019-05-31 | $0.46 | $0.46 | 182,300 |
| 2019-05-30 | $0.43 | $0.43 | 100,900 |
| 2019-05-29 | $0.44 | $0.44 | 80,400 |
| 2019-05-28 | $0.44 | $0.44 | 142,200 |
| 2019-05-24 | $0.45 | $0.45 | 40,800 |
| 2019-05-23 | $0.45 | $0.45 | 47,000 |
| 2019-05-22 | $0.45 | $0.45 | 112,600 |
| 2019-05-21 | $0.45 | $0.45 | 136,300 |
| 2019-05-20 | $0.47 | $0.47 | 64,300 |
| 2019-05-17 | $0.47 | $0.47 | 76,600 |
| 2019-05-16 | $0.46 | $0.46 | 78,400 |
| 2019-05-15 | $0.50 | $0.50 | 128,000 |
| 2019-05-14 | $0.46 | $0.46 | 76,500 |
| 2019-05-13 | $0.45 | $0.45 | 176,800 |
| 2019-05-10 | $0.47 | $0.47 | 126,600 |
| 2019-05-09 | $0.46 | $0.46 | 291,800 |
| 2019-05-08 | $0.49 | $0.49 | 159,200 |
| 2019-05-07 | $0.50 | $0.50 | 90,600 |
| 2019-05-06 | $0.49 | $0.49 | 76,600 |
| 2019-05-03 | $0.51 | $0.51 | 181,300 |
| 2019-05-02 | $0.49 | $0.49 | 249,900 |
| 2019-05-01 | $0.50 | $0.50 | 98,300 |
| 2019-04-30 | $0.52 | $0.52 | 72,200 |
| 2019-04-29 | $0.52 | $0.52 | 352,300 |
| 2019-04-26 | $0.56 | $0.56 | 85,100 |
| 2019-04-25 | $0.56 | $0.56 | 68,400 |
| 2019-04-24 | $0.55 | $0.55 | 89,600 |
| 2019-04-23 | $0.55 | $0.55 | 96,700 |
| 2019-04-22 | $0.55 | $0.55 | 85,700 |
| 2019-04-18 | $0.55 | $0.55 | 73,800 |
| 2019-04-17 | $0.56 | $0.56 | 47,900 |
| 2019-04-16 | $0.58 | $0.58 | 125,000 |
| 2019-04-15 | $0.57 | $0.57 | 116,500 |
| 2019-04-12 | $0.57 | $0.57 | 164,800 |
| 2019-04-11 | $0.56 | $0.56 | 83,100 |
| 2019-04-10 | $0.57 | $0.57 | 155,000 |
| 2019-04-09 | $0.57 | $0.57 | 37,800 |
| 2019-04-08 | $0.56 | $0.56 | 192,700 |
| 2019-04-05 | $0.58 | $0.58 | 84,800 |
| 2019-04-04 | $0.58 | $0.58 | 136,000 |
| 2019-04-03 | $0.59 | $0.59 | 151,700 |
| 2019-04-02 | $0.58 | $0.58 | 123,200 |
| 2019-04-01 | $0.59 | $0.59 | 182,600 |
| 2019-03-29 | $0.58 | $0.58 | 95,700 |
| 2019-03-28 | $0.60 | $0.60 | 135,400 |
| 2019-03-27 | $0.63 | $0.63 | 178,300 |
| 2019-03-26 | $0.64 | $0.64 | 326,800 |
| 2019-03-25 | $0.61 | $0.61 | 236,900 |
| 2019-03-22 | $0.60 | $0.60 | 100,300 |
| 2019-03-21 | $0.60 | $0.60 | 135,500 |
| 2019-03-20 | $0.61 | $0.61 | 96,200 |
| 2019-03-19 | $0.60 | $0.60 | 170,500 |
| 2019-03-18 | $0.57 | $0.57 | 233,900 |
| 2019-03-15 | $0.59 | $0.59 | 172,500 |
| 2019-03-14 | $0.60 | $0.60 | 109,400 |
| 2019-03-13 | $0.62 | $0.62 | 162,800 |
| 2019-03-12 | $0.60 | $0.60 | 298,500 |
| 2019-03-11 | $0.60 | $0.60 | 362,400 |
| 2019-03-08 | $0.61 | $0.61 | 224,900 |
| 2019-03-07 | $0.61 | $0.61 | 312,900 |
| 2019-03-06 | $0.63 | $0.63 | 188,700 |
| 2019-03-05 | $0.63 | $0.63 | 108,800 |
| 2019-03-04 | $0.64 | $0.64 | 93,100 |
| 2019-03-01 | $0.63 | $0.63 | 223,100 |
| 2019-02-28 | $0.65 | $0.65 | 242,000 |
| 2019-02-27 | $0.67 | $0.67 | 213,000 |
| 2019-02-26 | $0.67 | $0.67 | 212,700 |
| 2019-02-25 | $0.67 | $0.67 | 429,400 |
| 2019-02-22 | $0.71 | $0.71 | 241,300 |
| 2019-02-21 | $0.73 | $0.73 | 110,900 |
| 2019-02-20 | $0.72 | $0.72 | 201,600 |
| 2019-02-19 | $0.76 | $0.76 | 280,600 |
| 2019-02-15 | $0.71 | $0.71 | 91,600 |
| 2019-02-14 | $0.71 | $0.71 | 138,500 |
| 2019-02-13 | $0.70 | $0.70 | 193,700 |
| 2019-02-12 | $0.75 | $0.75 | 61,900 |
| 2019-02-11 | $0.72 | $0.72 | 201,400 |
| 2019-02-08 | $0.70 | $0.70 | 164,600 |
| 2019-02-07 | $0.72 | $0.72 | 91,200 |
| 2019-02-06 | $0.73 | $0.73 | 132,900 |
| 2019-02-05 | $0.72 | $0.72 | 119,700 |
| 2019-02-04 | $0.76 | $0.76 | 125,200 |
| 2019-02-01 | $0.75 | $0.75 | 161,100 |
| 2019-01-31 | $0.78 | $0.78 | 100,100 |
| 2019-01-30 | $0.75 | $0.75 | 149,300 |
| 2019-01-29 | $0.75 | $0.75 | 120,100 |
| 2019-01-28 | $0.76 | $0.76 | 139,400 |
| 2019-01-25 | $0.76 | $0.76 | 154,700 |
| 2019-01-24 | $0.71 | $0.71 | 77,900 |
| 2019-01-23 | $0.72 | $0.72 | 118,300 |
| 2019-01-22 | $0.72 | $0.72 | 307,300 |
| 2019-01-18 | $0.75 | $0.75 | 287,800 |
| 2019-01-17 | $0.76 | $0.76 | 196,800 |
| 2019-01-16 | $0.82 | $0.82 | 163,600 |
| 2019-01-15 | $0.80 | $0.80 | 116,700 |
| 2019-01-14 | $0.81 | $0.81 | 245,000 |
| 2019-01-11 | $0.83 | $0.83 | 251,300 |
| 2019-01-10 | $0.86 | $0.86 | 908,100 |
| 2019-01-09 | $0.82 | $0.82 | 944,500 |
| 2019-01-08 | $0.73 | $0.73 | 236,500 |
| 2019-01-07 | $0.69 | $0.69 | 199,800 |
| 2019-01-04 | $0.71 | $0.71 | 187,000 |
| 2019-01-03 | $0.69 | $0.69 | 136,700 |
| 2019-01-02 | $0.70 | $0.70 | 203,700 |