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
- 2013-02-19 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 | $0.82 | $0.82 | 13,167 |
| 2019-12-30 | $0.83 | $0.83 | 45,902 |
| 2019-12-27 | $0.59 | $0.59 | 5,920 |
| 2019-12-26 | $0.64 | $0.64 | 2,250 |
| 2019-12-24 | $0.62 | $0.62 | 14,933 |
| 2019-12-23 | $0.66 | $0.66 | 87,979 |
| 2019-12-20 | $0.57 | $0.57 | 1,650 |
| 2019-12-19 | $0.58 | $0.58 | 7,877 |
| 2019-12-18 | $0.56 | $0.56 | 29,456 |
| 2019-12-17 | $0.50 | $0.50 | 312 |
| 2019-12-16 | $0.46 | $0.46 | 625 |
| 2019-12-13 | $0.50 | $0.50 | 250 |
| 2019-12-12 | $0.44 | $0.44 | 3,368 |
| 2019-12-11 | $0.42 | $0.42 | 1,896 |
| 2019-12-10 | $0.44 | $0.44 | 2,362 |
| 2019-12-09 | $0.37 | $0.37 | 8,465 |
| 2019-12-06 | $0.36 | $0.36 | 0 |
| 2019-12-05 | $0.36 | $0.36 | 2,625 |
| 2019-12-04 | $0.44 | $0.44 | 1,332 |
| 2019-12-03 | $0.45 | $0.45 | 1,855 |
| 2019-12-02 | $0.35 | $0.35 | 2,509 |
| 2019-11-29 | $0.35 | $0.35 | 0 |
| 2019-11-27 | $0.35 | $0.35 | 0 |
| 2019-11-26 | $0.35 | $0.35 | 0 |
| 2019-11-25 | $0.35 | $0.35 | 2,500 |
| 2019-11-22 | $0.35 | $0.35 | 11,477 |
| 2019-11-21 | $0.43 | $0.43 | 0 |
| 2019-11-20 | $0.43 | $0.43 | 5,837 |
| 2019-11-19 | $0.44 | $0.44 | 2,750 |
| 2019-11-18 | $0.32 | $0.32 | 1,025 |
| 2019-11-15 | $0.46 | $0.46 | 134 |
| 2019-11-14 | $0.44 | $0.44 | 111,925 |
| 2019-11-13 | $0.46 | $0.46 | 2,114 |
| 2019-11-12 | $0.44 | $0.44 | 3,003 |
| 2019-11-11 | $0.46 | $0.46 | 611 |
| 2019-11-08 | $0.44 | $0.44 | 1,125 |
| 2019-11-07 | $0.42 | $0.42 | 162 |
| 2019-11-06 | $0.36 | $0.36 | 0 |
| 2019-11-05 | $0.36 | $0.36 | 0 |
| 2019-11-04 | $0.36 | $0.36 | 0 |
| 2019-11-01 | $0.36 | $0.36 | 7,724 |
| 2019-10-31 | $0.46 | $0.46 | 1,902 |
| 2019-10-30 | $0.37 | $0.37 | 37,812 |
| 2019-10-29 | $0.45 | $0.45 | 6,637 |
| 2019-10-28 | $0.45 | $0.45 | 1,500 |
| 2019-10-25 | $0.48 | $0.48 | 600 |
| 2019-10-24 | $0.50 | $0.50 | 3,750 |
| 2019-10-23 | $0.48 | $0.48 | 625 |
| 2019-10-22 | $0.49 | $0.49 | 1,134 |
| 2019-10-21 | $0.48 | $0.48 | 125 |
| 2019-10-18 | $0.49 | $0.49 | 0 |
| 2019-10-17 | $0.49 | $0.49 | 3,125 |
| 2019-10-16 | $0.47 | $0.47 | 18,074 |
| 2019-10-15 | $0.52 | $0.52 | 0 |
| 2019-10-14 | $0.52 | $0.52 | 0 |
| 2019-10-11 | $0.52 | $0.52 | 0 |
| 2019-10-10 | $0.52 | $0.52 | 16,255 |
| 2019-10-09 | $0.51 | $0.51 | 15,762 |
| 2019-10-08 | $0.53 | $0.53 | 9,882 |
| 2019-10-07 | $0.54 | $0.54 | 5,625 |
| 2019-10-04 | $0.54 | $0.54 | 3,777 |
| 2019-10-03 | $0.53 | $0.53 | 2,062 |
| 2019-10-02 | $0.57 | $0.57 | 7,262 |
| 2019-10-01 | $0.57 | $0.57 | 4,012 |
| 2019-09-30 | $0.58 | $0.58 | 40,375 |
| 2019-09-27 | $0.70 | $0.70 | 3,550 |
| 2019-09-26 | $0.63 | $0.63 | 391 |
| 2019-09-25 | $0.68 | $0.68 | 3,242 |
| 2019-09-24 | $0.68 | $0.68 | 1,446 |
| 2019-09-23 | $0.72 | $0.72 | 0 |
| 2019-09-20 | $0.72 | $0.72 | 8,056 |
| 2019-09-19 | $0.76 | $0.76 | 44,181 |
| 2019-09-18 | $0.79 | $0.79 | 3,025 |
| 2019-09-17 | $0.81 | $0.81 | 8,612 |
| 2019-09-16 | $0.76 | $0.76 | 2,504 |
| 2019-09-13 | $0.74 | $0.74 | 8,889 |
| 2019-09-12 | $0.85 | $0.85 | 3,750 |
| 2019-09-11 | $0.80 | $0.80 | 0 |
| 2019-09-10 | $0.80 | $0.80 | 7,124 |
| 2019-09-09 | $0.87 | $0.87 | 4,734 |
| 2019-09-06 | $1.06 | $1.06 | 3,019 |
| 2019-09-05 | $1.04 | $1.04 | 22,530 |
| 2019-09-04 | $1.23 | $1.23 | 12,263 |
| 2019-09-03 | $1.04 | $1.04 | 2,500 |
| 2019-08-30 | $1.07 | $1.07 | 7,937 |
| 2019-08-29 | $1.11 | $1.11 | 4,208 |
| 2019-08-28 | $1.10 | $1.10 | 17,004 |
| 2019-08-27 | $1.07 | $1.07 | 3,125 |
| 2019-08-26 | $1.03 | $1.03 | 3,537 |
| 2019-08-23 | $1.03 | $1.03 | 6,657 |
| 2019-08-22 | $1.04 | $1.04 | 0 |
| 2019-08-21 | $1.04 | $1.04 | 8,762 |
| 2019-08-20 | $1.07 | $1.07 | 137 |
| 2019-08-19 | $1.07 | $1.07 | 8,119 |
| 2019-08-16 | $1.04 | $1.04 | 6,250 |
| 2019-08-15 | $1.04 | $1.04 | 0 |
| 2019-08-14 | $1.04 | $1.04 | 6,881 |
| 2019-08-13 | $0.90 | $0.90 | 250 |
| 2019-08-12 | $1.01 | $1.01 | 9,550 |
| 2019-08-09 | $1.00 | $1.00 | 2,003 |
| 2019-08-08 | $0.96 | $0.96 | 1,750 |
| 2019-08-07 | $0.96 | $0.96 | 21,375 |
| 2019-08-06 | $0.76 | $0.76 | 16,437 |
| 2019-08-05 | $0.90 | $0.90 | 1,437 |
| 2019-08-02 | $0.88 | $0.88 | 0 |
| 2019-08-01 | $0.88 | $0.88 | 1,062 |
| 2019-07-31 | $0.80 | $0.80 | 2,962 |
| 2019-07-30 | $0.89 | $0.89 | 4,504 |
| 2019-07-29 | $0.92 | $0.92 | 2,925 |
| 2019-07-26 | $0.98 | $0.98 | 3,312 |
| 2019-07-25 | $0.95 | $0.95 | 4,806 |
| 2019-07-24 | $0.90 | $0.90 | 15,406 |
| 2019-07-23 | $0.92 | $0.92 | 19,297 |
| 2019-07-22 | $0.72 | $0.72 | 9,750 |
| 2019-07-19 | $0.66 | $0.66 | 2,360 |
| 2019-07-18 | $0.65 | $0.65 | 1,517 |
| 2019-07-17 | $0.66 | $0.66 | 3,125 |
| 2019-07-16 | $0.57 | $0.57 | 0 |
| 2019-07-15 | $0.57 | $0.57 | 6,125 |
| 2019-07-12 | $0.57 | $0.57 | 0 |
| 2019-07-11 | $0.57 | $0.57 | 0 |
| 2019-07-10 | $0.57 | $0.57 | 0 |
| 2019-07-09 | $0.57 | $0.57 | 2,312 |
| 2019-07-08 | $0.59 | $0.59 | 750 |
| 2019-07-05 | $0.60 | $0.60 | 6,257 |
| 2019-07-03 | $0.64 | $0.64 | 13,450 |
| 2019-07-02 | $0.60 | $0.60 | 20,375 |
| 2019-07-01 | $0.50 | $0.50 | 1,237 |
| 2019-06-28 | $0.55 | $0.55 | 0 |
| 2019-06-27 | $0.55 | $0.55 | 425 |
| 2019-06-26 | $0.48 | $0.48 | 1,312 |
| 2019-06-25 | $0.50 | $0.50 | 0 |
| 2019-06-24 | $0.50 | $0.50 | 0 |
| 2019-06-21 | $0.50 | $0.50 | 4,700 |
| 2019-06-20 | $0.46 | $0.46 | 1,001 |
| 2019-06-19 | $0.41 | $0.41 | 0 |
| 2019-06-18 | $0.41 | $0.41 | 37 |
| 2019-06-17 | $0.46 | $0.46 | 962 |
| 2019-06-14 | $0.40 | $0.40 | 12,575 |
| 2019-06-13 | $0.43 | $0.43 | 0 |
| 2019-06-12 | $0.43 | $0.43 | 0 |
| 2019-06-11 | $0.43 | $0.43 | 0 |
| 2019-06-10 | $0.43 | $0.43 | 16 |
| 2019-06-07 | $0.40 | $0.40 | 12 |
| 2019-06-06 | $0.43 | $0.43 | 0 |
| 2019-06-05 | $0.43 | $0.43 | 4,000 |
| 2019-06-04 | $0.45 | $0.45 | 0 |
| 2019-06-03 | $0.45 | $0.45 | 0 |
| 2019-05-31 | $0.45 | $0.45 | 0 |
| 2019-05-30 | $0.45 | $0.45 | 0 |
| 2019-05-29 | $0.45 | $0.45 | 4,625 |
| 2019-05-28 | $0.40 | $0.40 | 536 |
| 2019-05-24 | $0.55 | $0.55 | 0 |
| 2019-05-23 | $0.55 | $0.55 | 0 |
| 2019-05-22 | $0.55 | $0.55 | 3,125 |
| 2019-05-21 | $0.55 | $0.55 | 0 |
| 2019-05-20 | $0.55 | $0.55 | 0 |
| 2019-05-17 | $0.55 | $0.55 | 1,422 |
| 2019-05-16 | $0.46 | $0.46 | 0 |
| 2019-05-15 | $0.46 | $0.46 | 0 |
| 2019-05-14 | $0.46 | $0.46 | 0 |
| 2019-05-13 | $0.46 | $0.46 | 0 |
| 2019-05-10 | $0.46 | $0.46 | 250 |
| 2019-05-09 | $0.55 | $0.55 | 0 |
| 2019-05-08 | $0.55 | $0.55 | 5,669 |
| 2019-05-07 | $0.55 | $0.55 | 750 |
| 2019-05-06 | $0.56 | $0.56 | 500 |
| 2019-05-03 | $0.54 | $0.54 | 9,714 |
| 2019-05-02 | $0.59 | $0.59 | 1,250 |
| 2019-05-01 | $0.56 | $0.56 | 21,300 |
| 2019-04-30 | $0.62 | $0.62 | 28,123 |
| 2019-04-29 | $0.52 | $0.52 | 7,037 |
| 2019-04-26 | $0.64 | $0.64 | 625 |
| 2019-04-25 | $0.62 | $0.62 | 3,250 |
| 2019-04-24 | $0.62 | $0.62 | 4,925 |
| 2019-04-23 | $0.64 | $0.64 | 4,250 |
| 2019-04-22 | $0.58 | $0.58 | 3,127 |
| 2019-04-18 | $0.58 | $0.58 | 25,410 |
| 2019-04-17 | $0.52 | $0.52 | 55,743 |
| 2019-04-16 | $0.51 | $0.51 | 32,159 |
| 2019-04-15 | $0.40 | $0.40 | 250 |
| 2019-04-12 | $0.49 | $0.49 | 4,862 |
| 2019-04-11 | $0.41 | $0.41 | 1,250 |
| 2019-04-10 | $0.49 | $0.49 | 0 |
| 2019-04-09 | $0.49 | $0.49 | 10,000 |
| 2019-04-08 | $0.32 | $0.32 | 3,125 |
| 2019-04-05 | $0.41 | $0.41 | 0 |
| 2019-04-04 | $0.41 | $0.41 | 9,595 |
| 2019-04-03 | $0.40 | $0.40 | 0 |
| 2019-04-02 | $0.40 | $0.40 | 248 |
| 2019-04-01 | $0.39 | $0.39 | 3,754 |
| 2019-03-29 | $0.42 | $0.42 | 0 |
| 2019-03-28 | $0.42 | $0.42 | 0 |
| 2019-03-27 | $0.42 | $0.42 | 0 |
| 2019-03-26 | $0.42 | $0.42 | 2,750 |
| 2019-03-25 | $0.40 | $0.40 | 18,948 |
| 2019-03-22 | $0.44 | $0.44 | 0 |
| 2019-03-21 | $0.44 | $0.44 | 3,125 |
| 2019-03-20 | $0.37 | $0.37 | 891 |
| 2019-03-19 | $0.35 | $0.35 | 0 |
| 2019-03-18 | $0.35 | $0.35 | 5,125 |
| 2019-03-15 | $0.45 | $0.45 | 92 |
| 2019-03-14 | $0.40 | $0.40 | 28 |
| 2019-03-13 | $0.38 | $0.38 | 18 |
| 2019-03-12 | $0.42 | $0.42 | 1,250 |
| 2019-03-11 | $0.37 | $0.37 | 4,376 |
| 2019-03-08 | $0.40 | $0.40 | 375 |
| 2019-03-07 | $0.40 | $0.40 | 5,000 |
| 2019-03-06 | $0.39 | $0.39 | 1,653 |
| 2019-03-05 | $0.47 | $0.47 | 7,563 |
| 2019-03-04 | $0.48 | $0.48 | 62 |
| 2019-03-01 | $0.49 | $0.49 | 1,466 |
| 2019-02-28 | $0.48 | $0.48 | 2,250 |
| 2019-02-27 | $0.53 | $0.53 | 315 |
| 2019-02-26 | $0.46 | $0.46 | 0 |
| 2019-02-25 | $0.46 | $0.46 | 0 |
| 2019-02-22 | $0.46 | $0.46 | 1,225 |
| 2019-02-21 | $0.46 | $0.46 | 0 |
| 2019-02-20 | $0.46 | $0.46 | 47 |
| 2019-02-19 | $0.47 | $0.47 | 10,975 |
| 2019-02-15 | $0.47 | $0.47 | 2,500 |
| 2019-02-14 | $0.48 | $0.48 | 1,097 |
| 2019-02-13 | $0.48 | $0.48 | 2,625 |
| 2019-02-12 | $0.54 | $0.54 | 62 |
| 2019-02-11 | $0.52 | $0.52 | 625 |
| 2019-02-08 | $0.57 | $0.57 | 6,131 |
| 2019-02-07 | $0.55 | $0.55 | 1,500 |
| 2019-02-06 | $0.49 | $0.49 | 4,937 |
| 2019-02-05 | $0.54 | $0.54 | 13,612 |
| 2019-02-04 | $0.60 | $0.60 | 28,127 |
| 2019-02-01 | $0.50 | $0.50 | 13,498 |
| 2019-01-31 | $0.47 | $0.47 | 2,683 |
| 2019-01-30 | $0.48 | $0.48 | 0 |
| 2019-01-29 | $0.48 | $0.48 | 0 |
| 2019-01-28 | $0.48 | $0.48 | 0 |
| 2019-01-25 | $0.48 | $0.48 | 3,218 |
| 2019-01-24 | $0.47 | $0.47 | 0 |
| 2019-01-23 | $0.47 | $0.47 | 0 |
| 2019-01-22 | $0.47 | $0.47 | 1,250 |
| 2019-01-18 | $0.42 | $0.42 | 0 |
| 2019-01-17 | $0.42 | $0.42 | 2,785 |
| 2019-01-16 | $0.48 | $0.48 | 0 |
| 2019-01-15 | $0.48 | $0.48 | 8,750 |
| 2019-01-14 | $0.54 | $0.54 | 8,750 |
| 2019-01-11 | $0.58 | $0.58 | 32,500 |
| 2019-01-10 | $0.48 | $0.48 | 1,000 |
| 2019-01-09 | $0.54 | $0.54 | 3,045 |
| 2019-01-08 | $0.54 | $0.54 | 28 |
| 2019-01-07 | $0.56 | $0.56 | 5,081 |
| 2019-01-04 | $0.56 | $0.56 | 625 |
| 2019-01-03 | $0.53 | $0.53 | 187 |
| 2019-01-02 | $0.52 | $0.52 | 6,314 |