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
- 2000-11-22 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 | $0.84 | $4.23 | 800 |
| 2019-12-30 | $0.84 | $4.23 | 0 |
| 2019-12-27 | $0.84 | $4.23 | 6,200 |
| 2019-12-26 | $0.85 | $4.28 | 1,100 |
| 2019-12-24 | $0.82 | $4.13 | 0 |
| 2019-12-23 | $0.82 | $4.13 | 13,500 |
| 2019-12-20 | $0.84 | $4.23 | 0 |
| 2019-12-19 | $0.84 | $4.23 | 400 |
| 2019-12-18 | $0.84 | $4.23 | 2,700 |
| 2019-12-17 | $0.84 | $4.08 | 49,700 |
| 2019-12-16 | $0.83 | $4.03 | 0 |
| 2019-12-13 | $0.83 | $4.03 | 12,000 |
| 2019-12-12 | $0.84 | $4.08 | 15,800 |
| 2019-12-11 | $0.87 | $4.23 | 16,800 |
| 2019-12-10 | $0.84 | $4.08 | 0 |
| 2019-12-09 | $0.84 | $4.08 | 0 |
| 2019-12-06 | $0.84 | $4.08 | 0 |
| 2019-12-05 | $0.84 | $4.08 | 54,100 |
| 2019-12-04 | $0.86 | $4.18 | 0 |
| 2019-12-03 | $0.86 | $4.18 | 1,000 |
| 2019-12-02 | $0.84 | $4.08 | 1,500 |
| 2019-11-29 | $0.82 | $3.98 | 9,900 |
| 2019-11-27 | $0.83 | $4.03 | 9,900 |
| 2019-11-26 | $0.84 | $4.08 | 18,600 |
| 2019-11-25 | $0.84 | $4.08 | 123,700 |
| 2019-11-22 | $0.83 | $4.03 | 5,400 |
| 2019-11-21 | $0.85 | $4.13 | 2,200 |
| 2019-11-20 | $0.85 | $4.13 | 300 |
| 2019-11-19 | $0.86 | $4.18 | 2,000 |
| 2019-11-18 | $0.88 | $4.28 | 5,100 |
| 2019-11-15 | $0.89 | $4.32 | 100 |
| 2019-11-14 | $0.89 | $4.32 | 0 |
| 2019-11-13 | $0.89 | $4.32 | 3,200 |
| 2019-11-12 | $0.85 | $4.13 | 13,700 |
| 2019-11-11 | $0.85 | $4.13 | 25,100 |
| 2019-11-08 | $0.88 | $4.28 | 0 |
| 2019-11-07 | $0.88 | $4.28 | 2,000 |
| 2019-11-06 | $0.89 | $4.32 | 4,000 |
| 2019-11-05 | $0.85 | $4.13 | 200 |
| 2019-11-04 | $0.85 | $4.13 | 26,400 |
| 2019-11-01 | $0.84 | $4.08 | 3,800 |
| 2019-10-31 | $0.89 | $4.32 | 1,000 |
| 2019-10-30 | $0.88 | $4.28 | 1,300 |
| 2019-10-29 | $0.89 | $4.32 | 6,800 |
| 2019-10-28 | $0.85 | $4.13 | 14,700 |
| 2019-10-25 | $0.83 | $4.03 | 3,200 |
| 2019-10-24 | $0.89 | $4.32 | 9,100 |
| 2019-10-23 | $0.90 | $4.37 | 1,500 |
| 2019-10-22 | $0.87 | $4.23 | 33,400 |
| 2019-10-21 | $0.82 | $3.98 | 6,500 |
| 2019-10-18 | $0.83 | $4.03 | 12,600 |
| 2019-10-17 | $0.86 | $4.18 | 26,400 |
| 2019-10-16 | $0.82 | $3.98 | 39,800 |
| 2019-10-15 | $0.82 | $3.98 | 18,800 |
| 2019-10-14 | $0.84 | $4.08 | 127,000 |
| 2019-10-11 | $0.82 | $3.98 | 29,000 |
| 2019-10-10 | $0.80 | $3.89 | 16,000 |
| 2019-10-09 | $0.82 | $3.98 | 100 |
| 2019-10-08 | $0.82 | $3.98 | 100 |
| 2019-10-07 | $0.82 | $3.98 | 100 |
| 2019-10-04 | $0.82 | $3.98 | 2,700 |
| 2019-10-03 | $0.83 | $4.03 | 1,200 |
| 2019-10-02 | $0.82 | $3.98 | 54,000 |
| 2019-10-01 | $0.82 | $3.98 | 22,800 |
| 2019-09-30 | $0.82 | $3.98 | 5,000 |
| 2019-09-27 | $0.79 | $3.84 | 0 |
| 2019-09-26 | $0.79 | $3.84 | 6,200 |
| 2019-09-25 | $0.79 | $3.84 | 31,900 |
| 2019-09-24 | $0.79 | $3.84 | 100 |
| 2019-09-23 | $0.79 | $3.84 | 0 |
| 2019-09-20 | $0.79 | $3.84 | 1,100 |
| 2019-09-19 | $0.85 | $4.13 | 0 |
| 2019-09-18 | $0.85 | $4.08 | 1,500 |
| 2019-09-17 | $0.81 | $3.89 | 100 |
| 2019-09-16 | $0.83 | $3.99 | 2,000 |
| 2019-09-13 | $0.81 | $3.89 | 3,700 |
| 2019-09-12 | $0.82 | $3.94 | 6,000 |
| 2019-09-11 | $0.82 | $3.94 | 27,400 |
| 2019-09-10 | $0.81 | $3.89 | 5,000 |
| 2019-09-09 | $0.82 | $3.94 | 0 |
| 2019-09-06 | $0.82 | $3.94 | 47,000 |
| 2019-09-05 | $0.72 | $3.46 | 5,600 |
| 2019-09-04 | $0.79 | $3.79 | 1,000 |
| 2019-09-03 | $0.70 | $3.36 | 0 |
| 2019-08-30 | $0.70 | $3.36 | 5,000 |
| 2019-08-29 | $0.82 | $3.94 | 200 |
| 2019-08-28 | $0.79 | $3.79 | 200 |
| 2019-08-27 | $0.85 | $4.08 | 500 |
| 2019-08-26 | $0.85 | $4.08 | 2,000 |
| 2019-08-23 | $0.82 | $3.94 | 1,500 |
| 2019-08-22 | $0.82 | $3.94 | 2,300 |
| 2019-08-21 | $0.76 | $3.65 | 41,100 |
| 2019-08-20 | $0.82 | $3.94 | 1,500 |
| 2019-08-19 | $0.79 | $3.79 | 23,000 |
| 2019-08-16 | $0.85 | $4.08 | 0 |
| 2019-08-15 | $0.85 | $4.08 | 45,500 |
| 2019-08-14 | $0.80 | $3.84 | 13,300 |
| 2019-08-13 | $0.79 | $3.79 | 22,700 |
| 2019-08-12 | $0.80 | $3.84 | 54,800 |
| 2019-08-09 | $0.85 | $4.08 | 70,900 |
| 2019-08-08 | $0.78 | $3.75 | 41,200 |
| 2019-08-07 | $0.75 | $3.60 | 54,700 |
| 2019-08-06 | $0.75 | $3.60 | 54,700 |
| 2019-08-05 | $0.75 | $3.60 | 54,700 |
| 2019-08-02 | $0.78 | $3.75 | 16,800 |
| 2019-08-01 | $0.78 | $3.75 | 16,800 |
| 2019-07-31 | $0.82 | $3.94 | 2,100 |
| 2019-07-30 | $0.82 | $3.94 | 16,300 |
| 2019-07-29 | $0.82 | $3.94 | 16,300 |
| 2019-07-26 | $0.82 | $3.94 | 4,000 |
| 2019-07-25 | $0.82 | $3.94 | 1,300 |
| 2019-07-24 | $0.75 | $3.60 | 1,700 |
| 2019-07-23 | $0.75 | $3.60 | 26,400 |
| 2019-07-22 | $0.78 | $3.75 | 400 |
| 2019-07-19 | $0.75 | $3.60 | 50,200 |
| 2019-07-18 | $0.81 | $3.89 | 64,000 |
| 2019-07-17 | $0.70 | $3.36 | 31,400 |
| 2019-07-16 | $0.75 | $3.60 | 60,100 |
| 2019-07-15 | $0.79 | $3.79 | 22,100 |
| 2019-07-12 | $0.79 | $3.79 | 62,700 |
| 2019-07-11 | $0.82 | $3.94 | 23,100 |
| 2019-07-10 | $0.80 | $3.84 | 10,000 |
| 2019-07-09 | $0.85 | $4.08 | 100 |
| 2019-07-08 | $0.85 | $4.08 | 10,100 |
| 2019-07-05 | $0.79 | $3.79 | 0 |
| 2019-07-03 | $0.79 | $3.79 | 0 |
| 2019-07-02 | $0.79 | $3.79 | 0 |
| 2019-07-01 | $0.79 | $3.79 | 61,100 |
| 2019-06-28 | $0.85 | $4.08 | 1,100 |
| 2019-06-27 | $0.77 | $3.70 | 0 |
| 2019-06-26 | $0.77 | $3.70 | 300 |
| 2019-06-25 | $0.77 | $3.70 | 0 |
| 2019-06-24 | $0.77 | $3.70 | 4,900 |
| 2019-06-21 | $0.77 | $3.70 | 0 |
| 2019-06-20 | $0.77 | $3.70 | 0 |
| 2019-06-19 | $0.77 | $3.65 | 14,000 |
| 2019-06-18 | $0.80 | $3.79 | 1,300 |
| 2019-06-17 | $0.85 | $4.03 | 100 |
| 2019-06-14 | $0.89 | $4.22 | 26,100 |
| 2019-06-13 | $0.83 | $3.93 | 4,300 |
| 2019-06-12 | $0.84 | $3.98 | 800 |
| 2019-06-11 | $0.80 | $3.79 | 0 |
| 2019-06-10 | $0.80 | $3.79 | 0 |
| 2019-06-07 | $0.80 | $3.79 | 5,900 |
| 2019-06-06 | $0.81 | $3.84 | 22,400 |
| 2019-06-05 | $0.76 | $3.60 | 100 |
| 2019-06-04 | $0.76 | $3.60 | 9,400 |
| 2019-06-03 | $0.80 | $3.79 | 11,200 |
| 2019-05-31 | $0.79 | $3.74 | 6,900 |
| 2019-05-30 | $0.78 | $3.70 | 800 |
| 2019-05-29 | $0.80 | $3.79 | 31,400 |
| 2019-05-28 | $0.84 | $3.98 | 1,800 |
| 2019-05-24 | $0.83 | $3.93 | 9,100 |
| 2019-05-23 | $0.82 | $3.89 | 100 |
| 2019-05-22 | $0.82 | $3.89 | 2,400 |
| 2019-05-21 | $0.81 | $3.84 | 0 |
| 2019-05-20 | $0.81 | $3.84 | 20,300 |
| 2019-05-17 | $0.80 | $3.79 | 5,900 |
| 2019-05-16 | $0.80 | $3.79 | 2,500 |
| 2019-05-15 | $0.80 | $3.79 | 5,400 |
| 2019-05-14 | $0.80 | $3.79 | 35,300 |
| 2019-05-13 | $0.79 | $3.74 | 51,600 |
| 2019-05-10 | $0.79 | $3.74 | 26,400 |
| 2019-05-09 | $0.80 | $3.79 | 60,000 |
| 2019-05-08 | $0.81 | $3.84 | 20,600 |
| 2019-05-07 | $0.80 | $3.79 | 0 |
| 2019-05-06 | $0.80 | $3.79 | 62,800 |
| 2019-05-03 | $0.82 | $3.89 | 9,100 |
| 2019-05-02 | $0.76 | $3.60 | 12,700 |
| 2019-05-01 | $0.81 | $3.84 | 100 |
| 2019-04-30 | $0.76 | $3.60 | 200 |
| 2019-04-29 | $0.84 | $3.98 | 3,200 |
| 2019-04-26 | $0.82 | $3.89 | 100 |
| 2019-04-25 | $0.75 | $3.55 | 7,600 |
| 2019-04-24 | $0.82 | $3.89 | 0 |
| 2019-04-23 | $0.82 | $3.89 | 1,600 |
| 2019-04-22 | $0.82 | $3.89 | 1,100 |
| 2019-04-18 | $0.72 | $3.41 | 100 |
| 2019-04-17 | $0.72 | $3.41 | 1,900 |
| 2019-04-16 | $0.71 | $3.36 | 100 |
| 2019-04-15 | $0.71 | $3.36 | 20,700 |
| 2019-04-12 | $0.80 | $3.79 | 0 |
| 2019-04-11 | $0.80 | $3.79 | 0 |
| 2019-04-10 | $0.80 | $3.79 | 0 |
| 2019-04-09 | $0.80 | $3.79 | 35,500 |
| 2019-04-08 | $0.78 | $3.70 | 200 |
| 2019-04-05 | $0.70 | $3.32 | 500 |
| 2019-04-04 | $0.72 | $3.41 | 700 |
| 2019-04-03 | $0.84 | $3.98 | 100 |
| 2019-04-02 | $0.84 | $3.98 | 100 |
| 2019-04-01 | $0.84 | $3.98 | 3,800 |
| 2019-03-29 | $0.70 | $3.32 | 100 |
| 2019-03-28 | $0.79 | $3.74 | 19,400 |
| 2019-03-27 | $0.75 | $3.51 | 90,000 |
| 2019-03-26 | $0.77 | $3.60 | 6,500 |
| 2019-03-25 | $0.75 | $3.51 | 83,600 |
| 2019-03-22 | $0.70 | $3.27 | 28,000 |
| 2019-03-21 | $0.78 | $3.65 | 5,100 |
| 2019-03-20 | $0.78 | $3.65 | 0 |
| 2019-03-19 | $0.78 | $3.65 | 1,900 |
| 2019-03-18 | $0.77 | $3.60 | 74,900 |
| 2019-03-15 | $0.71 | $3.32 | 42,100 |
| 2019-03-14 | $0.70 | $3.27 | 21,100 |
| 2019-03-13 | $0.70 | $3.27 | 5,000 |
| 2019-03-12 | $0.70 | $3.27 | 5,000 |
| 2019-03-11 | $0.71 | $3.32 | 21,000 |
| 2019-03-08 | $0.71 | $3.32 | 16,000 |
| 2019-03-07 | $0.70 | $3.27 | 7,200 |
| 2019-03-06 | $0.73 | $3.41 | 43,200 |
| 2019-03-05 | $0.70 | $3.27 | 5,000 |
| 2019-03-04 | $0.69 | $3.23 | 21,400 |
| 2019-03-01 | $0.70 | $3.27 | 7,300 |
| 2019-02-28 | $0.74 | $3.46 | 6,000 |
| 2019-02-27 | $0.69 | $3.23 | 5,800 |
| 2019-02-26 | $0.74 | $3.46 | 5,100 |
| 2019-02-25 | $0.70 | $3.27 | 12,000 |
| 2019-02-22 | $0.74 | $3.46 | 20,200 |
| 2019-02-21 | $0.70 | $3.27 | 10,900 |
| 2019-02-20 | $0.70 | $3.27 | 10,000 |
| 2019-02-19 | $0.70 | $3.27 | 23,000 |
| 2019-02-15 | $0.70 | $3.27 | 27,700 |
| 2019-02-14 | $0.67 | $3.13 | 10,900 |
| 2019-02-13 | $0.70 | $3.27 | 31,300 |
| 2019-02-12 | $0.70 | $3.27 | 12,800 |
| 2019-02-11 | $0.66 | $3.09 | 15,000 |
| 2019-02-08 | $0.67 | $3.13 | 3,700 |
| 2019-02-07 | $0.67 | $3.13 | 23,000 |
| 2019-02-06 | $0.67 | $3.13 | 10,000 |
| 2019-02-05 | $0.66 | $3.09 | 18,400 |
| 2019-02-04 | $0.66 | $3.09 | 6,700 |
| 2019-02-01 | $0.69 | $3.23 | 7,100 |
| 2019-01-31 | $0.69 | $3.23 | 1,100 |
| 2019-01-30 | $0.70 | $3.27 | 9,600 |
| 2019-01-29 | $0.70 | $3.27 | 0 |
| 2019-01-28 | $0.70 | $3.27 | 100 |
| 2019-01-25 | $0.70 | $3.27 | 0 |
| 2019-01-24 | $0.70 | $3.27 | 46,000 |
| 2019-01-23 | $0.70 | $3.27 | 200 |
| 2019-01-22 | $0.70 | $3.27 | 200 |
| 2019-01-18 | $0.70 | $3.27 | 0 |
| 2019-01-17 | $0.70 | $3.27 | 0 |
| 2019-01-16 | $0.70 | $3.27 | 500 |
| 2019-01-15 | $0.70 | $3.27 | 300 |
| 2019-01-14 | $0.70 | $3.27 | 5,000 |
| 2019-01-11 | $0.68 | $3.18 | 200 |
| 2019-01-10 | $0.66 | $3.09 | 200 |
| 2019-01-09 | $0.66 | $3.09 | 1,000 |
| 2019-01-08 | $0.69 | $3.23 | 100 |
| 2019-01-07 | $0.66 | $3.09 | 6,200 |
| 2019-01-04 | $0.68 | $3.18 | 400 |
| 2019-01-03 | $0.65 | $3.04 | 1,100 |
| 2019-01-02 | $0.68 | $3.18 | 13,500 |