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
- 2013-07-30 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 | $0.32 | $0.32 | 3,766 |
| 2019-12-30 | $0.24 | $0.24 | 605 |
| 2019-12-27 | $0.26 | $0.26 | 23,113 |
| 2019-12-26 | $0.34 | $0.34 | 1,642 |
| 2019-12-24 | $0.30 | $0.30 | 500 |
| 2019-12-23 | $0.30 | $0.30 | 1,062 |
| 2019-12-20 | $0.36 | $0.36 | 10,781 |
| 2019-12-19 | $0.34 | $0.34 | 10,500 |
| 2019-12-18 | $0.28 | $0.28 | 5,756 |
| 2019-12-17 | $0.28 | $0.28 | 2,565 |
| 2019-12-16 | $0.24 | $0.24 | 0 |
| 2019-12-13 | $0.24 | $0.24 | 0 |
| 2019-12-12 | $0.24 | $0.24 | 151 |
| 2019-12-11 | $0.26 | $0.26 | 1,250 |
| 2019-12-10 | $0.22 | $0.22 | 3,269 |
| 2019-12-09 | $0.28 | $0.28 | 2,550 |
| 2019-12-06 | $0.30 | $0.30 | 1 |
| 2019-12-05 | $0.30 | $0.30 | 1,063 |
| 2019-12-04 | $0.28 | $0.28 | 2,350 |
| 2019-12-03 | $0.28 | $0.28 | 2 |
| 2019-12-02 | $0.28 | $0.28 | 5 |
| 2019-11-29 | $0.28 | $0.28 | 1 |
| 2019-11-27 | $0.32 | $0.32 | 1,573 |
| 2019-11-26 | $0.26 | $0.26 | 0 |
| 2019-11-25 | $0.26 | $0.26 | 8,260 |
| 2019-11-22 | $0.28 | $0.28 | 550 |
| 2019-11-21 | $0.28 | $0.28 | 1,650 |
| 2019-11-20 | $0.32 | $0.32 | 46 |
| 2019-11-19 | $0.28 | $0.28 | 1,002 |
| 2019-11-18 | $0.28 | $0.28 | 334 |
| 2019-11-15 | $0.28 | $0.28 | 0 |
| 2019-11-14 | $0.28 | $0.28 | 545 |
| 2019-11-13 | $0.26 | $0.26 | 2,108 |
| 2019-11-12 | $0.32 | $0.32 | 556 |
| 2019-11-11 | $0.28 | $0.28 | 1,400 |
| 2019-11-08 | $0.34 | $0.34 | 35 |
| 2019-11-07 | $0.28 | $0.28 | 2,540 |
| 2019-11-06 | $0.30 | $0.30 | 1 |
| 2019-11-05 | $0.30 | $0.30 | 0 |
| 2019-11-04 | $0.30 | $0.30 | 2,457 |
| 2019-11-01 | $0.22 | $0.22 | 8,909 |
| 2019-10-31 | $0.28 | $0.28 | 2,161 |
| 2019-10-30 | $0.34 | $0.34 | 2 |
| 2019-10-29 | $0.34 | $0.34 | 250 |
| 2019-10-28 | $0.30 | $0.30 | 805 |
| 2019-10-25 | $0.32 | $0.32 | 7 |
| 2019-10-24 | $0.30 | $0.30 | 73 |
| 2019-10-23 | $0.28 | $0.28 | 4,991 |
| 2019-10-22 | $0.30 | $0.30 | 325 |
| 2019-10-21 | $0.32 | $0.32 | 817 |
| 2019-10-18 | $0.36 | $0.36 | 334 |
| 2019-10-17 | $0.34 | $0.34 | 2,274 |
| 2019-10-16 | $0.36 | $0.36 | 124 |
| 2019-10-15 | $0.32 | $0.32 | 1,075 |
| 2019-10-14 | $0.32 | $0.32 | 5,603 |
| 2019-10-11 | $0.34 | $0.34 | 5 |
| 2019-10-10 | $0.34 | $0.34 | 1 |
| 2019-10-09 | $0.34 | $0.34 | 165 |
| 2019-10-08 | $0.34 | $0.34 | 11,318 |
| 2019-10-07 | $0.42 | $0.42 | 4,262 |
| 2019-10-04 | $0.42 | $0.42 | 5,390 |
| 2019-10-03 | $0.44 | $0.44 | 377 |
| 2019-10-02 | $0.40 | $0.40 | 50 |
| 2019-10-01 | $0.40 | $0.40 | 561 |
| 2019-09-30 | $0.40 | $0.40 | 4,657 |
| 2019-09-27 | $0.44 | $0.44 | 336 |
| 2019-09-26 | $0.46 | $0.46 | 949 |
| 2019-09-25 | $0.46 | $0.46 | 228 |
| 2019-09-24 | $0.46 | $0.46 | 4,288 |
| 2019-09-23 | $0.36 | $0.36 | 15,501 |
| 2019-09-20 | $0.36 | $0.36 | 322 |
| 2019-09-19 | $0.36 | $0.36 | 2,305 |
| 2019-09-18 | $0.34 | $0.34 | 0 |
| 2019-09-17 | $0.34 | $0.34 | 2,971 |
| 2019-09-16 | $0.32 | $0.32 | 48 |
| 2019-09-13 | $0.32 | $0.32 | 1,625 |
| 2019-09-12 | $0.36 | $0.36 | 7,199 |
| 2019-09-11 | $0.36 | $0.36 | 9,167 |
| 2019-09-10 | $0.36 | $0.36 | 149 |
| 2019-09-09 | $0.36 | $0.36 | 239 |
| 2019-09-06 | $0.36 | $0.36 | 100 |
| 2019-09-05 | $0.38 | $0.38 | 0 |
| 2019-09-04 | $0.38 | $0.38 | 0 |
| 2019-09-03 | $0.38 | $0.38 | 4,868 |
| 2019-08-30 | $0.38 | $0.38 | 1,651 |
| 2019-08-29 | $0.38 | $0.38 | 3,801 |
| 2019-08-28 | $0.46 | $0.46 | 21,438 |
| 2019-08-27 | $0.50 | $0.50 | 2,151 |
| 2019-08-26 | $0.50 | $0.50 | 30,067 |
| 2019-08-23 | $0.42 | $0.42 | 41 |
| 2019-08-22 | $0.44 | $0.44 | 0 |
| 2019-08-21 | $0.44 | $0.44 | 2,125 |
| 2019-08-20 | $0.44 | $0.44 | 10,146 |
| 2019-08-19 | $0.40 | $0.40 | 100 |
| 2019-08-16 | $0.44 | $0.44 | 0 |
| 2019-08-15 | $0.44 | $0.44 | 2,575 |
| 2019-08-14 | $0.36 | $0.36 | 5,825 |
| 2019-08-13 | $0.42 | $0.42 | 3,112 |
| 2019-08-12 | $0.42 | $0.42 | 123 |
| 2019-08-09 | $0.38 | $0.38 | 218 |
| 2019-08-08 | $0.46 | $0.46 | 7,823 |
| 2019-08-07 | $0.46 | $0.46 | 7,823 |
| 2019-08-06 | $0.36 | $0.36 | 1,281 |
| 2019-08-05 | $0.46 | $0.46 | 5,165 |
| 2019-08-02 | $0.44 | $0.44 | 1,008 |
| 2019-08-01 | $0.40 | $0.40 | 5,061 |
| 2019-07-31 | $0.44 | $0.44 | 8,308 |
| 2019-07-30 | $0.44 | $0.44 | 2,343 |
| 2019-07-29 | $0.48 | $0.48 | 8,787 |
| 2019-07-26 | $0.48 | $0.48 | 0 |
| 2019-07-25 | $0.48 | $0.48 | 40 |
| 2019-07-24 | $0.48 | $0.48 | 292 |
| 2019-07-23 | $0.48 | $0.48 | 534 |
| 2019-07-22 | $0.46 | $0.46 | 664 |
| 2019-07-19 | $0.48 | $0.48 | 2,077 |
| 2019-07-18 | $0.40 | $0.40 | 7,141 |
| 2019-07-17 | $0.52 | $0.52 | 7,750 |
| 2019-07-16 | $0.50 | $0.50 | 1,058 |
| 2019-07-15 | $0.50 | $0.50 | 3,163 |
| 2019-07-12 | $0.46 | $0.46 | 5,758 |
| 2019-07-11 | $0.46 | $0.46 | 50 |
| 2019-07-10 | $0.44 | $0.44 | 1,819 |
| 2019-07-09 | $0.48 | $0.48 | 5,198 |
| 2019-07-08 | $0.38 | $0.38 | 50 |
| 2019-07-05 | $0.38 | $0.38 | 4,205 |
| 2019-07-03 | $0.40 | $0.40 | 5,853 |
| 2019-07-02 | $0.38 | $0.38 | 1,500 |
| 2019-07-01 | $0.48 | $0.48 | 2,454 |
| 2019-06-28 | $0.48 | $0.48 | 2,741 |
| 2019-06-27 | $0.46 | $0.46 | 3,454 |
| 2019-06-26 | $0.46 | $0.46 | 752 |
| 2019-06-25 | $0.44 | $0.44 | 74 |
| 2019-06-24 | $0.46 | $0.46 | 75 |
| 2019-06-21 | $0.46 | $0.46 | 1,498 |
| 2019-06-20 | $0.46 | $0.46 | 3,750 |
| 2019-06-19 | $0.46 | $0.46 | 7,060 |
| 2019-06-18 | $0.46 | $0.46 | 29,125 |
| 2019-06-17 | $0.40 | $0.40 | 152 |
| 2019-06-14 | $0.40 | $0.40 | 62 |
| 2019-06-13 | $0.40 | $0.40 | 5,782 |
| 2019-06-12 | $0.46 | $0.46 | 2,839 |
| 2019-06-11 | $0.46 | $0.46 | 3,422 |
| 2019-06-10 | $0.46 | $0.46 | 2,360 |
| 2019-06-07 | $0.48 | $0.48 | 4,093 |
| 2019-06-06 | $0.40 | $0.40 | 3,082 |
| 2019-06-05 | $0.36 | $0.36 | 5,381 |
| 2019-06-04 | $0.40 | $0.40 | 551 |
| 2019-06-03 | $0.40 | $0.40 | 1,002 |
| 2019-05-31 | $0.40 | $0.40 | 150 |
| 2019-05-30 | $0.40 | $0.40 | 3,413 |
| 2019-05-29 | $0.42 | $0.42 | 3,351 |
| 2019-05-28 | $0.42 | $0.42 | 4,246 |
| 2019-05-24 | $0.46 | $0.46 | 3,210 |
| 2019-05-23 | $0.42 | $0.42 | 0 |
| 2019-05-22 | $0.42 | $0.42 | 700 |
| 2019-05-21 | $0.46 | $0.46 | 4,189 |
| 2019-05-20 | $0.50 | $0.50 | 2,248 |
| 2019-05-17 | $0.46 | $0.46 | 502 |
| 2019-05-16 | $0.48 | $0.48 | 2,260 |
| 2019-05-15 | $0.48 | $0.48 | 590 |
| 2019-05-14 | $0.46 | $0.46 | 3,081 |
| 2019-05-13 | $0.48 | $0.48 | 999 |
| 2019-05-10 | $0.50 | $0.50 | 1,853 |
| 2019-05-09 | $0.50 | $0.50 | 3,253 |
| 2019-05-08 | $0.48 | $0.48 | 1,475 |
| 2019-05-07 | $0.52 | $0.52 | 2,424 |
| 2019-05-06 | $0.40 | $0.40 | 5,373 |
| 2019-05-03 | $0.40 | $0.40 | 1,639 |
| 2019-05-02 | $0.46 | $0.46 | 6,785 |
| 2019-05-01 | $0.48 | $0.48 | 1,665 |
| 2019-04-30 | $0.44 | $0.44 | 7,956 |
| 2019-04-29 | $0.40 | $0.40 | 4,242 |
| 2019-04-26 | $0.40 | $0.40 | 13 |
| 2019-04-25 | $0.40 | $0.40 | 269 |
| 2019-04-24 | $0.40 | $0.40 | 5,278 |
| 2019-04-23 | $0.44 | $0.44 | 1,985 |
| 2019-04-22 | $0.46 | $0.46 | 3,127 |
| 2019-04-18 | $0.44 | $0.44 | 22,269 |
| 2019-04-17 | $0.46 | $0.46 | 14,706 |
| 2019-04-16 | $0.46 | $0.46 | 37 |
| 2019-04-15 | $0.48 | $0.48 | 14,892 |
| 2019-04-12 | $0.42 | $0.42 | 15,805 |
| 2019-04-11 | $0.44 | $0.44 | 16,519 |
| 2019-04-10 | $0.30 | $0.30 | 3,483 |
| 2019-04-09 | $0.28 | $0.28 | 939 |
| 2019-04-08 | $0.38 | $0.38 | 6,254 |
| 2019-04-05 | $0.34 | $0.34 | 6,591 |
| 2019-04-04 | $0.36 | $0.36 | 19,060 |
| 2019-04-03 | $0.36 | $0.36 | 692 |
| 2019-04-02 | $0.36 | $0.36 | 34,251 |
| 2019-04-01 | $0.36 | $0.36 | 4,103 |
| 2019-03-29 | $0.34 | $0.34 | 10,388 |
| 2019-03-28 | $0.36 | $0.36 | 9,492 |
| 2019-03-27 | $0.40 | $0.40 | 17,941 |
| 2019-03-26 | $0.32 | $0.32 | 1,150 |
| 2019-03-25 | $0.36 | $0.36 | 22,536 |
| 2019-03-22 | $0.32 | $0.32 | 4,948 |
| 2019-03-21 | $0.30 | $0.30 | 12,311 |
| 2019-03-20 | $0.30 | $0.30 | 29,926 |
| 2019-03-19 | $0.32 | $0.32 | 3,573 |
| 2019-03-18 | $0.32 | $0.32 | 7,820 |
| 2019-03-15 | $0.40 | $0.40 | 44,215 |
| 2019-03-14 | $0.34 | $0.34 | 16,002 |
| 2019-03-13 | $0.34 | $0.34 | 4,347 |
| 2019-03-12 | $0.34 | $0.34 | 20,593 |
| 2019-03-11 | $0.36 | $0.36 | 79,299 |
| 2019-03-08 | $0.44 | $0.44 | 332,735 |
| 2019-03-07 | $0.78 | $0.78 | 500 |
| 2019-03-06 | $0.76 | $0.76 | 4,155 |
| 2019-03-05 | $0.86 | $0.86 | 4,342 |
| 2019-03-04 | $0.82 | $0.82 | 3,392 |
| 2019-03-01 | $0.80 | $0.80 | 9,511 |
| 2019-02-28 | $0.86 | $0.86 | 17,280 |
| 2019-02-27 | $1.06 | $1.06 | 7,681 |
| 2019-02-26 | $1.20 | $1.20 | 257 |
| 2019-02-25 | $1.16 | $1.16 | 1,696 |
| 2019-02-22 | $1.16 | $1.16 | 102 |
| 2019-02-21 | $1.20 | $1.20 | 1,037 |
| 2019-02-20 | $1.10 | $1.10 | 1,380 |
| 2019-02-19 | $1.24 | $1.24 | 317 |
| 2019-02-15 | $1.20 | $1.20 | 901 |
| 2019-02-14 | $1.30 | $1.30 | 2,721 |
| 2019-02-13 | $1.10 | $1.10 | 9,019 |
| 2019-02-12 | $1.18 | $1.18 | 10,491 |
| 2019-02-11 | $1.30 | $1.30 | 6,795 |
| 2019-02-08 | $1.36 | $1.36 | 140 |
| 2019-02-07 | $1.44 | $1.44 | 1,936 |
| 2019-02-06 | $1.44 | $1.44 | 1,810 |
| 2019-02-05 | $1.42 | $1.42 | 4,304 |
| 2019-02-04 | $1.36 | $1.36 | 4,759 |
| 2019-02-01 | $1.50 | $1.50 | 25 |
| 2019-01-31 | $1.40 | $1.40 | 968 |
| 2019-01-30 | $1.50 | $1.50 | 1,797 |
| 2019-01-29 | $1.56 | $1.56 | 1,465 |
| 2019-01-28 | $1.36 | $1.36 | 4,036 |
| 2019-01-25 | $1.34 | $1.34 | 2,751 |
| 2019-01-24 | $1.50 | $1.50 | 19,631 |
| 2019-01-23 | $1.42 | $1.42 | 1,633 |
| 2019-01-22 | $1.46 | $1.46 | 4,336 |
| 2019-01-18 | $1.56 | $1.56 | 2,347 |
| 2019-01-17 | $1.50 | $1.50 | 9,260 |
| 2019-01-16 | $1.68 | $1.68 | 9,178 |
| 2019-01-15 | $1.70 | $1.70 | 7,723 |
| 2019-01-14 | $1.76 | $1.76 | 10,154 |
| 2019-01-11 | $1.80 | $1.80 | 1,891 |
| 2019-01-10 | $1.74 | $1.74 | 4,511 |
| 2019-01-09 | $1.88 | $1.88 | 18,264 |
| 2019-01-08 | $1.62 | $1.62 | 2,908 |
| 2019-01-07 | $1.82 | $1.82 | 751 |
| 2019-01-04 | $1.88 | $1.88 | 83 |
| 2019-01-03 | $1.60 | $1.60 | 945 |
| 2019-01-02 | $1.68 | $1.68 | 1,520 |