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
- 2010-10-27 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 | $0.34 | $0.34 | 5,647 |
| 2019-12-30 | $0.35 | $0.35 | 963 |
| 2019-12-27 | $0.46 | $0.46 | 844 |
| 2019-12-26 | $0.35 | $0.35 | 52,673 |
| 2019-12-24 | $0.51 | $0.51 | 333 |
| 2019-12-23 | $0.55 | $0.55 | 4,895 |
| 2019-12-20 | $0.55 | $0.55 | 0 |
| 2019-12-19 | $0.55 | $0.55 | 0 |
| 2019-12-18 | $0.55 | $0.55 | 3,639 |
| 2019-12-17 | $0.50 | $0.50 | 4,591 |
| 2019-12-16 | $0.35 | $0.35 | 1,852 |
| 2019-12-13 | $0.45 | $0.45 | 6,217 |
| 2019-12-12 | $0.26 | $0.26 | 22,200 |
| 2019-12-11 | $0.31 | $0.31 | 9,832 |
| 2019-12-10 | $0.33 | $0.33 | 730 |
| 2019-12-09 | $0.31 | $0.31 | 114 |
| 2019-12-06 | $0.35 | $0.35 | 0 |
| 2019-12-05 | $0.35 | $0.35 | 1,314 |
| 2019-12-04 | $0.30 | $0.30 | 9,823 |
| 2019-12-03 | $0.39 | $0.39 | 2,675 |
| 2019-12-02 | $0.38 | $0.38 | 1,180 |
| 2019-11-29 | $0.36 | $0.36 | 0 |
| 2019-11-27 | $0.36 | $0.36 | 5,053 |
| 2019-11-26 | $0.42 | $0.42 | 1,687 |
| 2019-11-25 | $0.36 | $0.36 | 2,118 |
| 2019-11-22 | $0.40 | $0.40 | 0 |
| 2019-11-21 | $0.40 | $0.40 | 2,497 |
| 2019-11-20 | $0.42 | $0.42 | 1,403 |
| 2019-11-19 | $0.41 | $0.41 | 1,274 |
| 2019-11-18 | $0.55 | $0.55 | 1,365 |
| 2019-11-15 | $0.59 | $0.59 | 8,532 |
| 2019-11-14 | $0.59 | $0.59 | 2,575 |
| 2019-11-13 | $0.38 | $0.38 | 1,875 |
| 2019-11-12 | $0.73 | $0.73 | 3,017 |
| 2019-11-11 | $0.59 | $0.59 | 28,947 |
| 2019-11-08 | $0.28 | $0.28 | 0 |
| 2019-11-07 | $0.28 | $0.28 | 782 |
| 2019-11-06 | $0.35 | $0.35 | 0 |
| 2019-11-05 | $0.35 | $0.35 | 0 |
| 2019-11-04 | $0.35 | $0.35 | 0 |
| 2019-11-01 | $0.35 | $0.35 | 0 |
| 2019-10-31 | $0.35 | $0.35 | 396 |
| 2019-10-30 | $0.32 | $0.32 | 0 |
| 2019-10-29 | $0.32 | $0.32 | 0 |
| 2019-10-28 | $0.32 | $0.32 | 512 |
| 2019-10-25 | $0.34 | $0.34 | 2,376 |
| 2019-10-24 | $0.42 | $0.42 | 0 |
| 2019-10-23 | $0.42 | $0.42 | 0 |
| 2019-10-22 | $0.42 | $0.42 | 0 |
| 2019-10-21 | $0.42 | $0.42 | 0 |
| 2019-10-18 | $0.42 | $0.42 | 0 |
| 2019-10-17 | $0.42 | $0.42 | 28,375 |
| 2019-10-16 | $0.34 | $0.34 | 2,816 |
| 2019-10-15 | $0.34 | $0.34 | 177 |
| 2019-10-14 | $0.34 | $0.34 | 485 |
| 2019-10-11 | $0.59 | $0.59 | 0 |
| 2019-10-10 | $0.59 | $0.59 | 0 |
| 2019-10-09 | $0.59 | $0.59 | 0 |
| 2019-10-08 | $0.59 | $0.59 | 2,395 |
| 2019-10-07 | $0.59 | $0.59 | 0 |
| 2019-10-04 | $0.59 | $0.59 | 0 |
| 2019-10-03 | $0.59 | $0.59 | 1,882 |
| 2019-10-02 | $0.59 | $0.59 | 0 |
| 2019-10-01 | $0.59 | $0.59 | 233 |
| 2019-09-30 | $0.59 | $0.59 | 0 |
| 2019-09-27 | $0.59 | $0.59 | 0 |
| 2019-09-26 | $0.59 | $0.59 | 1,130 |
| 2019-09-25 | $0.59 | $0.59 | 5,734 |
| 2019-09-24 | $0.90 | $0.90 | 4,539 |
| 2019-09-23 | $0.74 | $0.74 | 0 |
| 2019-09-20 | $0.74 | $0.74 | 0 |
| 2019-09-19 | $0.74 | $0.74 | 6,485 |
| 2019-09-18 | $0.74 | $0.74 | 4,700 |
| 2019-09-17 | $1.00 | $1.00 | 17,858 |
| 2019-09-16 | $0.70 | $0.70 | 5,452 |
| 2019-09-13 | $0.60 | $0.60 | 10,431 |
| 2019-09-12 | $0.55 | $0.55 | 4,772 |
| 2019-09-11 | $0.55 | $0.55 | 4,721 |
| 2019-09-10 | $0.18 | $0.18 | 0 |
| 2019-09-09 | $0.18 | $0.18 | 0 |
| 2019-09-06 | $0.18 | $0.18 | 0 |
| 2019-09-05 | $0.18 | $0.18 | 0 |
| 2019-09-04 | $0.18 | $0.18 | 364 |
| 2019-09-03 | $0.11 | $0.11 | 0 |
| 2019-08-30 | $0.11 | $0.11 | 0 |
| 2019-08-29 | $0.11 | $0.11 | 15,350 |
| 2019-08-28 | $0.43 | $0.42 | 0 |
| 2019-08-27 | $0.43 | $0.42 | 151 |
| 2019-08-26 | $0.51 | $0.51 | 0 |
| 2019-08-23 | $0.51 | $0.51 | 0 |
| 2019-08-22 | $0.51 | $0.51 | 0 |
| 2019-08-21 | $0.51 | $0.51 | 2,988 |
| 2019-08-20 | $0.29 | $0.29 | 3,518 |
| 2019-08-19 | $0.32 | $0.32 | 2,069 |
| 2019-08-16 | $0.50 | $0.50 | 0 |
| 2019-08-15 | $0.50 | $0.50 | 0 |
| 2019-08-14 | $0.50 | $0.50 | 211 |
| 2019-08-13 | $0.50 | $0.50 | 0 |
| 2019-08-12 | $0.50 | $0.50 | 0 |
| 2019-08-09 | $0.50 | $0.50 | 714 |
| 2019-08-08 | $0.92 | $0.92 | 100 |
| 2019-08-07 | $0.92 | $0.92 | 150 |
| 2019-08-06 | $0.43 | $0.43 | 3,398 |
| 2019-08-05 | $0.36 | $0.36 | 5,638 |
| 2019-08-02 | $0.51 | $0.51 | 0 |
| 2019-08-01 | $0.51 | $0.51 | 0 |
| 2019-07-31 | $0.51 | $0.51 | 0 |
| 2019-07-30 | $0.51 | $0.51 | 0 |
| 2019-07-29 | $0.51 | $0.51 | 0 |
| 2019-07-26 | $0.51 | $0.51 | 0 |
| 2019-07-25 | $0.51 | $0.51 | 0 |
| 2019-07-24 | $0.51 | $0.51 | 0 |
| 2019-07-23 | $0.51 | $0.51 | 0 |
| 2019-07-22 | $0.51 | $0.51 | 1,050 |
| 2019-07-19 | $0.55 | $0.55 | 4,168 |
| 2019-07-18 | $0.80 | $0.80 | 9,717 |
| 2019-07-17 | $0.45 | $0.45 | 177 |
| 2019-07-16 | $0.45 | $0.45 | 0 |
| 2019-07-15 | $0.45 | $0.45 | 0 |
| 2019-07-12 | $0.45 | $0.45 | 0 |
| 2019-07-11 | $0.45 | $0.45 | 0 |
| 2019-07-10 | $0.45 | $0.45 | 152 |
| 2019-07-09 | $0.40 | $0.40 | 0 |
| 2019-07-08 | $0.40 | $0.40 | 0 |
| 2019-07-05 | $0.40 | $0.40 | 383 |
| 2019-07-03 | $0.36 | $0.36 | 0 |
| 2019-07-02 | $0.36 | $0.36 | 0 |
| 2019-07-01 | $0.36 | $0.36 | 513 |
| 2019-06-28 | $0.39 | $0.39 | 205 |
| 2019-06-27 | $0.36 | $0.36 | 0 |
| 2019-06-26 | $0.36 | $0.36 | 0 |
| 2019-06-25 | $0.36 | $0.36 | 2,753 |
| 2019-06-24 | $0.35 | $0.35 | 152 |
| 2019-06-21 | $0.40 | $0.40 | 0 |
| 2019-06-20 | $0.40 | $0.40 | 2,764 |
| 2019-06-19 | $0.38 | $0.38 | 0 |
| 2019-06-18 | $0.38 | $0.38 | 510 |
| 2019-06-17 | $0.35 | $0.35 | 0 |
| 2019-06-14 | $0.35 | $0.35 | 600 |
| 2019-06-13 | $0.35 | $0.35 | 0 |
| 2019-06-12 | $0.35 | $0.35 | 1,103 |
| 2019-06-11 | $0.35 | $0.35 | 420 |
| 2019-06-10 | $0.51 | $0.51 | 0 |
| 2019-06-07 | $0.51 | $0.51 | 0 |
| 2019-06-06 | $0.51 | $0.51 | 397 |
| 2019-06-05 | $0.69 | $0.69 | 0 |
| 2019-06-04 | $0.69 | $0.69 | 394 |
| 2019-06-03 | $0.60 | $0.60 | 2,047 |
| 2019-05-31 | $0.99 | $0.99 | 207 |
| 2019-05-30 | $0.90 | $0.90 | 0 |
| 2019-05-29 | $0.90 | $0.90 | 0 |
| 2019-05-28 | $0.90 | $0.90 | 0 |
| 2019-05-24 | $0.90 | $0.90 | 295 |
| 2019-05-23 | $0.90 | $0.90 | 1,520 |
| 2019-05-22 | $0.50 | $0.50 | 1,323 |
| 2019-05-21 | $0.70 | $0.70 | 3,202 |
| 2019-05-20 | $0.74 | $0.74 | 525 |
| 2019-05-17 | $0.73 | $0.73 | 226 |
| 2019-05-16 | $0.65 | $0.65 | 2,598 |
| 2019-05-15 | $0.70 | $0.70 | 5,376 |
| 2019-05-14 | $0.77 | $0.77 | 3,611 |
| 2019-05-13 | $0.75 | $0.75 | 4,503 |
| 2019-05-10 | $0.73 | $0.73 | 1,000 |
| 2019-05-09 | $0.99 | $0.99 | 0 |
| 2019-05-08 | $0.99 | $0.99 | 0 |
| 2019-05-07 | $0.99 | $0.99 | 229 |
| 2019-05-06 | $0.99 | $0.99 | 1,024 |
| 2019-05-03 | $1.14 | $1.14 | 378 |
| 2019-05-02 | $0.95 | $0.95 | 1,937 |
| 2019-05-01 | $0.80 | $0.80 | 0 |
| 2019-04-30 | $0.80 | $0.80 | 543 |
| 2019-04-29 | $1.15 | $1.15 | 714 |
| 2019-04-26 | $1.20 | $1.20 | 0 |
| 2019-04-25 | $1.20 | $1.20 | 260 |
| 2019-04-24 | $1.12 | $1.12 | 4,394 |
| 2019-04-23 | $1.15 | $1.15 | 1,480 |
| 2019-04-22 | $1.05 | $1.05 | 0 |
| 2019-04-18 | $1.05 | $1.05 | 845 |
| 2019-04-17 | $0.91 | $0.91 | 242 |
| 2019-04-16 | $0.92 | $0.92 | 143 |
| 2019-04-15 | $1.10 | $1.10 | 187 |
| 2019-04-12 | $1.00 | $1.00 | 651 |
| 2019-04-11 | $1.14 | $1.14 | 418 |
| 2019-04-10 | $1.30 | $1.30 | 1,365 |
| 2019-04-09 | $1.20 | $1.20 | 0 |
| 2019-04-08 | $1.20 | $1.20 | 2,944 |
| 2019-04-05 | $1.34 | $1.34 | 8,203 |
| 2019-04-04 | $1.30 | $1.30 | 4,481 |
| 2019-04-03 | $1.23 | $1.23 | 10,132 |
| 2019-04-02 | $1.25 | $1.25 | 2,096 |
| 2019-04-01 | $1.23 | $1.23 | 0 |
| 2019-03-29 | $1.23 | $1.23 | 6,309 |
| 2019-03-28 | $1.07 | $1.07 | 0 |
| 2019-03-27 | $1.07 | $1.07 | 5,220 |
| 2019-03-26 | $1.06 | $1.06 | 0 |
| 2019-03-25 | $1.06 | $1.06 | 0 |
| 2019-03-22 | $1.06 | $1.06 | 985 |
| 2019-03-21 | $1.21 | $1.21 | 7,050 |
| 2019-03-20 | $1.22 | $1.22 | 13,071 |
| 2019-03-19 | $0.86 | $0.86 | 3,603 |
| 2019-03-18 | $1.10 | $1.10 | 5,277 |
| 2019-03-15 | $1.30 | $1.30 | 1,745 |
| 2019-03-14 | $1.35 | $1.35 | 6,745 |
| 2019-03-13 | $1.42 | $1.42 | 11,984 |
| 2019-03-12 | $1.45 | $1.45 | 23,773 |
| 2019-03-11 | $2.00 | $2.00 | 23,065 |
| 2019-03-08 | $1.71 | $1.71 | 23,703 |
| 2019-03-07 | $1.35 | $1.35 | 5,948 |
| 2019-03-06 | $1.19 | $1.19 | 6,150 |
| 2019-03-05 | $1.60 | $1.60 | 9,275 |
| 2019-03-04 | $1.20 | $1.20 | 32,970 |
| 2019-03-01 | $2.12 | $2.12 | 1,774 |
| 2019-02-28 | $1.47 | $1.47 | 2,984 |
| 2019-02-27 | $1.63 | $1.63 | 819 |
| 2019-02-26 | $1.30 | $1.30 | 10,707 |
| 2019-02-25 | $1.82 | $1.82 | 1,306 |
| 2019-02-22 | $1.78 | $1.78 | 18,302 |
| 2019-02-21 | $1.29 | $1.29 | 11,750 |
| 2019-02-20 | $1.20 | $1.20 | 39,265 |
| 2019-02-19 | $0.74 | $0.74 | 845 |
| 2019-02-15 | $0.55 | $0.55 | 6,479 |
| 2019-02-14 | $0.66 | $0.66 | 1,199 |
| 2019-02-13 | $0.58 | $0.58 | 1,001 |
| 2019-02-12 | $0.57 | $0.57 | 267 |
| 2019-02-11 | $0.51 | $0.51 | 16 |
| 2019-02-08 | $0.44 | $0.44 | 118 |
| 2019-02-07 | $0.40 | $0.40 | 70 |
| 2019-02-06 | $0.40 | $0.40 | 433 |
| 2019-02-05 | $0.50 | $0.50 | 510 |
| 2019-02-04 | $0.51 | $0.51 | 0 |
| 2019-02-01 | $0.51 | $0.51 | 775 |
| 2019-01-31 | $0.57 | $0.57 | 467 |
| 2019-01-30 | $0.40 | $0.40 | 0 |
| 2019-01-29 | $0.40 | $0.40 | 10 |
| 2019-01-28 | $0.49 | $0.49 | 0 |
| 2019-01-25 | $0.49 | $0.49 | 16 |
| 2019-01-24 | $0.41 | $0.41 | 127 |
| 2019-01-23 | $0.49 | $0.49 | 310 |
| 2019-01-22 | $0.54 | $0.54 | 818 |
| 2019-01-18 | $0.71 | $0.71 | 228 |
| 2019-01-17 | $0.60 | $0.60 | 785 |
| 2019-01-16 | $0.60 | $0.60 | 401 |
| 2019-01-15 | $0.55 | $0.55 | 0 |
| 2019-01-14 | $0.55 | $0.55 | 2,251 |
| 2019-01-11 | $0.61 | $0.61 | 1,469 |
| 2019-01-10 | $0.73 | $0.73 | 1,259 |
| 2019-01-09 | $0.70 | $0.70 | 1,310 |
| 2019-01-08 | $0.60 | $0.60 | 1,794 |
| 2019-01-07 | $0.50 | $0.50 | 3,264 |
| 2019-01-04 | $0.48 | $0.48 | 270 |
| 2019-01-03 | $0.50 | $0.50 | 197 |
| 2019-01-02 | $0.49 | $0.49 | 500 |