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
- 2013-08-05 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 | $0.21 | $0.21 | 44,500 |
| 2019-12-30 | $0.22 | $0.22 | 12,400 |
| 2019-12-27 | $0.22 | $0.22 | 72,400 |
| 2019-12-26 | $0.21 | $0.21 | 44,400 |
| 2019-12-24 | $0.22 | $0.22 | 26,000 |
| 2019-12-23 | $0.25 | $0.25 | 5,000 |
| 2019-12-20 | $0.23 | $0.23 | 70,500 |
| 2019-12-19 | $0.23 | $0.23 | 31,800 |
| 2019-12-18 | $0.23 | $0.23 | 6,700 |
| 2019-12-17 | $0.23 | $0.23 | 8,500 |
| 2019-12-16 | $0.25 | $0.25 | 1,500 |
| 2019-12-13 | $0.24 | $0.24 | 100,600 |
| 2019-12-12 | $0.23 | $0.23 | 19,900 |
| 2019-12-11 | $0.23 | $0.23 | 13,900 |
| 2019-12-10 | $0.24 | $0.24 | 15,500 |
| 2019-12-09 | $0.26 | $0.26 | 32,600 |
| 2019-12-06 | $0.28 | $0.28 | 18,300 |
| 2019-12-05 | $0.26 | $0.26 | 5,200 |
| 2019-12-04 | $0.28 | $0.28 | 2,600 |
| 2019-12-03 | $0.26 | $0.26 | 73,300 |
| 2019-12-02 | $0.29 | $0.29 | 27,400 |
| 2019-11-29 | $0.30 | $0.30 | 189,400 |
| 2019-11-27 | $0.28 | $0.28 | 76,100 |
| 2019-11-26 | $0.25 | $0.25 | 85,600 |
| 2019-11-25 | $0.24 | $0.24 | 97,200 |
| 2019-11-22 | $0.24 | $0.24 | 28,600 |
| 2019-11-21 | $0.22 | $0.22 | 300 |
| 2019-11-20 | $0.24 | $0.24 | 103,700 |
| 2019-11-19 | $0.22 | $0.22 | 80,300 |
| 2019-11-18 | $0.25 | $0.25 | 15,000 |
| 2019-11-15 | $0.21 | $0.21 | 25,700 |
| 2019-11-14 | $0.20 | $0.20 | 210,800 |
| 2019-11-13 | $0.27 | $0.27 | 83,400 |
| 2019-11-12 | $0.27 | $0.27 | 72,000 |
| 2019-11-11 | $0.26 | $0.26 | 144,800 |
| 2019-11-08 | $0.26 | $0.26 | 117,400 |
| 2019-11-07 | $0.28 | $0.28 | 4,200 |
| 2019-11-06 | $0.28 | $0.28 | 193,300 |
| 2019-11-05 | $0.26 | $0.26 | 42,800 |
| 2019-11-04 | $0.24 | $0.24 | 46,600 |
| 2019-11-01 | $0.20 | $0.20 | 68,800 |
| 2019-10-31 | $0.25 | $0.25 | 197,400 |
| 2019-10-30 | $0.23 | $0.23 | 721,500 |
| 2019-10-29 | $0.13 | $0.13 | 63,500 |
| 2019-10-28 | $0.14 | $0.14 | 41,100 |
| 2019-10-25 | $0.16 | $0.16 | 127,500 |
| 2019-10-24 | $0.13 | $0.13 | 570,200 |
| 2019-10-23 | $0.12 | $0.12 | 40,300 |
| 2019-10-22 | $0.12 | $0.12 | 17,700 |
| 2019-10-21 | $0.11 | $0.11 | 432,500 |
| 2019-10-18 | $0.10 | $0.10 | 69,100 |
| 2019-10-17 | $0.10 | $0.10 | 245,200 |
| 2019-10-16 | $0.10 | $0.10 | 56,900 |
| 2019-10-15 | $0.10 | $0.10 | 142,600 |
| 2019-10-14 | $0.10 | $0.10 | 562,800 |
| 2019-10-11 | $0.13 | $0.13 | 136,800 |
| 2019-10-10 | $0.11 | $0.11 | 869,500 |
| 2019-10-09 | $0.13 | $0.13 | 81,900 |
| 2019-10-08 | $0.13 | $0.13 | 157,200 |
| 2019-10-07 | $0.13 | $0.13 | 40,300 |
| 2019-10-04 | $0.15 | $0.15 | 800 |
| 2019-10-03 | $0.16 | $0.16 | 117,600 |
| 2019-10-02 | $0.15 | $0.15 | 81,400 |
| 2019-10-01 | $0.16 | $0.16 | 1,800 |
| 2019-09-30 | $0.20 | $0.20 | 11,100 |
| 2019-09-27 | $0.17 | $0.17 | 10,300 |
| 2019-09-26 | $0.17 | $0.17 | 27,000 |
| 2019-09-25 | $0.19 | $0.19 | 11,500 |
| 2019-09-24 | $0.19 | $0.19 | 40,400 |
| 2019-09-23 | $0.20 | $0.20 | 22,000 |
| 2019-09-20 | $0.22 | $0.22 | 59,500 |
| 2019-09-19 | $0.23 | $0.23 | 166,900 |
| 2019-09-18 | $0.29 | $0.29 | 12,400 |
| 2019-09-17 | $0.30 | $0.30 | 171,000 |
| 2019-09-16 | $0.25 | $0.25 | 70,300 |
| 2019-09-13 | $0.18 | $0.18 | 136,400 |
| 2019-09-12 | $0.12 | $0.12 | 163,400 |
| 2019-09-11 | $0.13 | $0.13 | 229,800 |
| 2019-09-10 | $0.13 | $0.13 | 111,800 |
| 2019-09-09 | $0.14 | $0.14 | 230,500 |
| 2019-09-06 | $0.16 | $0.16 | 401,100 |
| 2019-09-05 | $0.19 | $0.19 | 186,100 |
| 2019-09-04 | $0.14 | $0.14 | 113,500 |
| 2019-09-03 | $0.17 | $0.17 | 128,100 |
| 2019-08-30 | $0.20 | $0.20 | 39,100 |
| 2019-08-29 | $0.20 | $0.20 | 93,400 |
| 2019-08-28 | $0.18 | $0.18 | 347,000 |
| 2019-08-27 | $0.20 | $0.20 | 131,400 |
| 2019-08-26 | $0.22 | $0.22 | 65,800 |
| 2019-08-23 | $0.22 | $0.22 | 582,200 |
| 2019-08-22 | $0.25 | $0.25 | 63,000 |
| 2019-08-21 | $0.28 | $0.28 | 57,400 |
| 2019-08-20 | $0.30 | $0.30 | 22,300 |
| 2019-08-19 | $0.33 | $0.33 | 25,200 |
| 2019-08-16 | $0.30 | $0.30 | 26,900 |
| 2019-08-15 | $0.34 | $0.34 | 62,400 |
| 2019-08-14 | $0.34 | $0.34 | 85,900 |
| 2019-08-13 | $0.35 | $0.35 | 52,600 |
| 2019-08-12 | $0.34 | $0.34 | 57,400 |
| 2019-08-09 | $0.40 | $0.40 | 200 |
| 2019-08-08 | $0.39 | $0.39 | 137,300 |
| 2019-08-07 | $0.40 | $0.40 | 36,300 |
| 2019-08-06 | $0.46 | $0.46 | 41,900 |
| 2019-08-05 | $0.49 | $0.49 | 21,600 |
| 2019-08-02 | $0.49 | $0.49 | 20,500 |
| 2019-08-01 | $0.46 | $0.46 | 17,300 |
| 2019-07-31 | $0.50 | $0.50 | 39,800 |
| 2019-07-30 | $0.40 | $0.40 | 16,400 |
| 2019-07-29 | $0.49 | $0.49 | 9,300 |
| 2019-07-26 | $0.42 | $0.42 | 33,800 |
| 2019-07-25 | $0.38 | $0.38 | 23,700 |
| 2019-07-24 | $0.33 | $0.33 | 37,600 |
| 2019-07-23 | $0.29 | $0.29 | 177,600 |
| 2019-07-22 | $0.32 | $0.32 | 67,700 |
| 2019-07-19 | $0.40 | $0.40 | 59,100 |
| 2019-07-18 | $0.33 | $0.33 | 131,600 |
| 2019-07-17 | $0.35 | $0.35 | 481,700 |
| 2019-07-16 | $0.30 | $0.30 | 329,400 |
| 2019-07-15 | $0.47 | $0.47 | 110,600 |
| 2019-07-12 | $0.69 | $0.69 | 7,400 |
| 2019-07-11 | $0.64 | $0.64 | 8,400 |
| 2019-07-10 | $0.71 | $0.71 | 5,500 |
| 2019-07-09 | $0.70 | $0.70 | 29,200 |
| 2019-07-08 | $0.60 | $0.60 | 36,200 |
| 2019-07-05 | $0.73 | $0.73 | 48,000 |
| 2019-07-03 | $0.65 | $0.65 | 2,700 |
| 2019-07-02 | $0.67 | $0.67 | 31,600 |
| 2019-07-01 | $0.65 | $0.65 | 17,600 |
| 2019-06-28 | $0.70 | $0.70 | 100 |
| 2019-06-27 | $0.70 | $0.70 | 10,600 |
| 2019-06-26 | $0.70 | $0.70 | 52,800 |
| 2019-06-25 | $0.73 | $0.73 | 9,700 |
| 2019-06-24 | $0.71 | $0.71 | 9,500 |
| 2019-06-21 | $0.69 | $0.69 | 35,800 |
| 2019-06-20 | $0.71 | $0.71 | 9,600 |
| 2019-06-19 | $0.80 | $0.80 | 10,000 |
| 2019-06-18 | $0.80 | $0.80 | 2,900 |
| 2019-06-17 | $0.65 | $0.65 | 24,100 |
| 2019-06-14 | $0.84 | $0.84 | 400 |
| 2019-06-13 | $0.81 | $0.81 | 53,200 |
| 2019-06-12 | $0.90 | $0.90 | 6,200 |
| 2019-06-11 | $0.71 | $0.71 | 30,100 |
| 2019-06-10 | $0.63 | $0.63 | 1,600 |
| 2019-06-07 | $0.60 | $0.60 | 25,000 |
| 2019-06-06 | $0.60 | $0.60 | 7,700 |
| 2019-06-05 | $0.61 | $0.61 | 23,900 |
| 2019-06-04 | $0.72 | $0.72 | 200 |
| 2019-06-03 | $0.72 | $0.72 | 63,700 |
| 2019-05-31 | $0.75 | $0.75 | 8,900 |
| 2019-05-30 | $0.73 | $0.73 | 6,500 |
| 2019-05-29 | $0.71 | $0.71 | 12,500 |
| 2019-05-28 | $0.75 | $0.75 | 20,000 |
| 2019-05-24 | $0.70 | $0.70 | 88,400 |
| 2019-05-23 | $0.56 | $0.56 | 143,800 |
| 2019-05-22 | $0.70 | $0.70 | 67,600 |
| 2019-05-21 | $0.88 | $0.88 | 56,300 |
| 2019-05-20 | $0.90 | $0.90 | 26,300 |
| 2019-05-17 | $0.96 | $0.96 | 30,800 |
| 2019-05-16 | $0.95 | $0.95 | 4,400 |
| 2019-05-15 | $0.98 | $0.98 | 31,400 |
| 2019-05-14 | $0.96 | $0.96 | 19,600 |
| 2019-05-13 | $0.95 | $0.95 | 34,900 |
| 2019-05-10 | $0.94 | $0.94 | 20,200 |
| 2019-05-09 | $0.99 | $0.99 | 19,800 |
| 2019-05-08 | $0.97 | $0.97 | 96,700 |
| 2019-05-07 | $0.96 | $0.96 | 73,200 |
| 2019-05-06 | $0.95 | $0.95 | 7,100 |
| 2019-05-03 | $0.92 | $0.92 | 28,600 |
| 2019-05-02 | $0.99 | $0.99 | 140,200 |
| 2019-05-01 | $0.98 | $0.98 | 53,400 |
| 2019-04-30 | $0.99 | $0.99 | 74,300 |
| 2019-04-29 | $0.94 | $0.94 | 169,300 |
| 2019-04-26 | $0.75 | $0.75 | 82,800 |
| 2019-04-25 | $0.74 | $0.74 | 125,200 |
| 2019-04-24 | $0.77 | $0.77 | 62,900 |
| 2019-04-23 | $0.62 | $0.62 | 251,000 |
| 2019-04-22 | $0.72 | $0.72 | 516,500 |
| 2019-04-18 | $0.59 | $0.59 | 265,900 |
| 2019-04-17 | $0.42 | $0.42 | 84,200 |
| 2019-04-16 | $0.44 | $0.44 | 122,700 |
| 2019-04-15 | $0.25 | $0.25 | 44,200 |
| 2019-04-12 | $0.20 | $0.20 | 85,700 |
| 2019-04-11 | $0.18 | $0.18 | 41,000 |
| 2019-04-10 | $0.17 | $0.17 | 156,200 |
| 2019-04-09 | $0.13 | $0.13 | 15,500 |
| 2019-04-08 | $0.14 | $0.14 | 27,500 |
| 2019-04-05 | $0.12 | $0.12 | 5,100 |
| 2019-04-04 | $0.14 | $0.14 | 47,800 |
| 2019-04-03 | $0.12 | $0.12 | 36,000 |
| 2019-04-02 | $0.13 | $0.13 | 30,500 |
| 2019-04-01 | $0.13 | $0.13 | 137,800 |
| 2019-03-29 | $0.14 | $0.14 | 0 |
| 2019-03-28 | $0.14 | $0.14 | 3,000 |
| 2019-03-27 | $0.15 | $0.15 | 1,900 |
| 2019-03-26 | $0.15 | $0.15 | 34,800 |
| 2019-03-25 | $0.15 | $0.15 | 46,800 |
| 2019-03-22 | $0.15 | $0.15 | 0 |
| 2019-03-21 | $0.15 | $0.15 | 0 |
| 2019-03-20 | $0.15 | $0.15 | 36,000 |
| 2019-03-19 | $0.10 | $0.10 | 15,800 |
| 2019-03-18 | $0.10 | $0.10 | 5,000 |
| 2019-03-15 | $0.14 | $0.14 | 0 |
| 2019-03-14 | $0.14 | $0.14 | 6,700 |
| 2019-03-13 | $0.13 | $0.13 | 8,700 |
| 2019-03-12 | $0.10 | $0.10 | 7,700 |
| 2019-03-11 | $0.10 | $0.10 | 15,100 |
| 2019-03-08 | $0.13 | $0.13 | 4,500 |
| 2019-03-07 | $0.12 | $0.12 | 6,500 |
| 2019-03-06 | $0.12 | $0.12 | 600 |
| 2019-03-05 | $0.10 | $0.10 | 18,400 |
| 2019-03-04 | $0.12 | $0.12 | 0 |
| 2019-03-01 | $0.12 | $0.12 | 14,700 |
| 2019-02-28 | $0.12 | $0.12 | 1,000 |
| 2019-02-27 | $0.13 | $0.13 | 10,400 |
| 2019-02-26 | $0.12 | $0.12 | 10,000 |
| 2019-02-25 | $0.12 | $0.12 | 34,000 |
| 2019-02-22 | $0.13 | $0.13 | 7,600 |
| 2019-02-21 | $0.13 | $0.13 | 24,100 |
| 2019-02-20 | $0.12 | $0.12 | 0 |
| 2019-02-19 | $0.12 | $0.12 | 12,700 |
| 2019-02-15 | $0.12 | $0.12 | 10,300 |
| 2019-02-14 | $0.12 | $0.12 | 9,800 |
| 2019-02-13 | $0.10 | $0.10 | 2,200 |
| 2019-02-12 | $0.12 | $0.12 | 6,000 |
| 2019-02-11 | $0.12 | $0.12 | 40,500 |
| 2019-02-08 | $0.12 | $0.12 | 11,200 |
| 2019-02-07 | $0.12 | $0.12 | 20,500 |
| 2019-02-06 | $0.12 | $0.12 | 0 |
| 2019-02-05 | $0.12 | $0.12 | 14,500 |
| 2019-02-04 | $0.14 | $0.14 | 1,000 |
| 2019-02-01 | $0.14 | $0.14 | 8,300 |
| 2019-01-31 | $0.14 | $0.14 | 0 |
| 2019-01-30 | $0.14 | $0.14 | 28,000 |
| 2019-01-29 | $0.10 | $0.10 | 3,700 |
| 2019-01-28 | $0.13 | $0.13 | 1,900 |
| 2019-01-25 | $0.13 | $0.13 | 58,200 |
| 2019-01-24 | $0.12 | $0.12 | 30,500 |
| 2019-01-23 | $0.11 | $0.11 | 300 |
| 2019-01-22 | $0.10 | $0.10 | 35,000 |
| 2019-01-18 | $0.13 | $0.13 | 82,700 |
| 2019-01-17 | $0.08 | $0.08 | 100 |
| 2019-01-16 | $0.08 | $0.08 | 0 |
| 2019-01-15 | $0.08 | $0.08 | 0 |
| 2019-01-14 | $0.08 | $0.08 | 37,500 |
| 2019-01-11 | $0.08 | $0.08 | 0 |
| 2019-01-10 | $0.08 | $0.08 | 0 |
| 2019-01-09 | $0.08 | $0.08 | 50,000 |
| 2019-01-08 | $0.09 | $0.09 | 0 |
| 2019-01-07 | $0.09 | $0.09 | 29,000 |
| 2019-01-04 | $0.09 | $0.09 | 0 |
| 2019-01-03 | $0.09 | $0.09 | 6,000 |
| 2019-01-02 | $0.09 | $0.09 | 11,600 |