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
- 2007-03-22 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 | $0.22 | $0.22 | 136,600 |
| 2019-12-30 | $0.22 | $0.22 | 220,800 |
| 2019-12-27 | $0.24 | $0.24 | 207,200 |
| 2019-12-26 | $0.23 | $0.23 | 156,000 |
| 2019-12-24 | $0.22 | $0.22 | 60,600 |
| 2019-12-23 | $0.22 | $0.22 | 274,400 |
| 2019-12-20 | $0.23 | $0.23 | 118,400 |
| 2019-12-19 | $0.23 | $0.23 | 299,500 |
| 2019-12-18 | $0.24 | $0.24 | 107,200 |
| 2019-12-17 | $0.24 | $0.24 | 156,400 |
| 2019-12-16 | $0.24 | $0.24 | 219,200 |
| 2019-12-13 | $0.27 | $0.27 | 61,400 |
| 2019-12-12 | $0.27 | $0.27 | 167,300 |
| 2019-12-11 | $0.28 | $0.28 | 1,108,200 |
| 2019-12-10 | $0.23 | $0.23 | 88,400 |
| 2019-12-09 | $0.22 | $0.22 | 168,900 |
| 2019-12-06 | $0.23 | $0.23 | 220,900 |
| 2019-12-05 | $0.22 | $0.22 | 550,700 |
| 2019-12-04 | $0.23 | $0.23 | 108,600 |
| 2019-12-03 | $0.23 | $0.23 | 429,200 |
| 2019-12-02 | $0.25 | $0.25 | 46,900 |
| 2019-11-29 | $0.25 | $0.25 | 92,700 |
| 2019-11-27 | $0.26 | $0.26 | 83,000 |
| 2019-11-26 | $0.25 | $0.25 | 138,200 |
| 2019-11-25 | $0.25 | $0.25 | 45,500 |
| 2019-11-22 | $0.25 | $0.25 | 78,300 |
| 2019-11-21 | $0.24 | $0.24 | 168,200 |
| 2019-11-20 | $0.26 | $0.26 | 180,500 |
| 2019-11-19 | $0.25 | $0.25 | 128,000 |
| 2019-11-18 | $0.26 | $0.26 | 112,100 |
| 2019-11-15 | $0.28 | $0.28 | 241,000 |
| 2019-11-14 | $0.27 | $0.27 | 124,400 |
| 2019-11-13 | $0.29 | $0.29 | 102,500 |
| 2019-11-12 | $0.27 | $0.27 | 330,700 |
| 2019-11-11 | $0.23 | $0.23 | 249,600 |
| 2019-11-08 | $0.23 | $0.23 | 491,200 |
| 2019-11-07 | $0.25 | $0.25 | 141,800 |
| 2019-11-06 | $0.25 | $0.25 | 276,400 |
| 2019-11-05 | $0.26 | $0.26 | 270,600 |
| 2019-11-04 | $0.27 | $0.27 | 97,100 |
| 2019-11-01 | $0.28 | $0.28 | 153,200 |
| 2019-10-31 | $0.28 | $0.28 | 242,100 |
| 2019-10-30 | $0.28 | $0.28 | 180,900 |
| 2019-10-29 | $0.29 | $0.29 | 310,100 |
| 2019-10-28 | $0.31 | $0.31 | 235,000 |
| 2019-10-25 | $0.33 | $0.33 | 76,900 |
| 2019-10-24 | $0.33 | $0.33 | 312,900 |
| 2019-10-23 | $0.33 | $0.33 | 344,400 |
| 2019-10-22 | $0.33 | $0.33 | 180,100 |
| 2019-10-21 | $0.36 | $0.36 | 468,200 |
| 2019-10-18 | $0.35 | $0.35 | 233,500 |
| 2019-10-17 | $0.36 | $0.36 | 710,400 |
| 2019-10-16 | $0.36 | $0.36 | 309,600 |
| 2019-10-15 | $0.34 | $0.34 | 237,300 |
| 2019-10-14 | $0.35 | $0.35 | 327,700 |
| 2019-10-11 | $0.30 | $0.30 | 215,800 |
| 2019-10-10 | $0.29 | $0.29 | 303,800 |
| 2019-10-09 | $0.28 | $0.28 | 202,000 |
| 2019-10-08 | $0.27 | $0.27 | 74,900 |
| 2019-10-07 | $0.28 | $0.28 | 95,800 |
| 2019-10-04 | $0.27 | $0.27 | 80,000 |
| 2019-10-03 | $0.28 | $0.28 | 111,000 |
| 2019-10-02 | $0.26 | $0.26 | 366,700 |
| 2019-10-01 | $0.31 | $0.31 | 188,500 |
| 2019-09-30 | $0.31 | $0.31 | 104,900 |
| 2019-09-27 | $0.32 | $0.32 | 93,100 |
| 2019-09-26 | $0.32 | $0.32 | 167,000 |
| 2019-09-25 | $0.30 | $0.30 | 205,400 |
| 2019-09-24 | $0.32 | $0.32 | 379,300 |
| 2019-09-23 | $0.31 | $0.31 | 1,607,600 |
| 2019-09-20 | $0.23 | $0.23 | 68,000 |
| 2019-09-19 | $0.22 | $0.22 | 5,400 |
| 2019-09-18 | $0.22 | $0.22 | 51,300 |
| 2019-09-17 | $0.22 | $0.22 | 45,500 |
| 2019-09-16 | $0.22 | $0.22 | 53,800 |
| 2019-09-13 | $0.23 | $0.23 | 164,800 |
| 2019-09-12 | $0.24 | $0.24 | 44,900 |
| 2019-09-11 | $0.22 | $0.22 | 132,100 |
| 2019-09-10 | $0.24 | $0.24 | 82,500 |
| 2019-09-09 | $0.23 | $0.23 | 142,400 |
| 2019-09-06 | $0.24 | $0.24 | 50,700 |
| 2019-09-05 | $0.23 | $0.23 | 43,000 |
| 2019-09-04 | $0.23 | $0.23 | 51,300 |
| 2019-09-03 | $0.24 | $0.24 | 84,200 |
| 2019-08-30 | $0.24 | $0.24 | 93,200 |
| 2019-08-29 | $0.23 | $0.23 | 49,900 |
| 2019-08-28 | $0.23 | $0.23 | 136,500 |
| 2019-08-27 | $0.24 | $0.24 | 112,700 |
| 2019-08-26 | $0.25 | $0.25 | 206,700 |
| 2019-08-23 | $0.24 | $0.24 | 47,500 |
| 2019-08-22 | $0.24 | $0.24 | 91,900 |
| 2019-08-21 | $0.25 | $0.25 | 89,600 |
| 2019-08-20 | $0.24 | $0.24 | 147,100 |
| 2019-08-19 | $0.25 | $0.25 | 0 |
| 2019-08-16 | $0.25 | $0.25 | 0 |
| 2019-08-15 | $0.25 | $0.25 | 110,300 |
| 2019-08-14 | $0.25 | $0.25 | 388,200 |
| 2019-08-13 | $0.26 | $0.26 | 323,600 |
| 2019-08-12 | $0.25 | $0.25 | 167,500 |
| 2019-08-09 | $0.24 | $0.24 | 118,400 |
| 2019-08-08 | $0.25 | $0.25 | 146,300 |
| 2019-08-07 | $0.25 | $0.25 | 125,600 |
| 2019-08-06 | $0.24 | $0.24 | 1,218,100 |
| 2019-08-05 | $0.28 | $0.28 | 348,600 |
| 2019-08-02 | $0.28 | $0.28 | 323,300 |
| 2019-08-01 | $0.30 | $0.30 | 87,500 |
| 2019-07-31 | $0.28 | $0.28 | 269,200 |
| 2019-07-30 | $0.28 | $0.28 | 311,900 |
| 2019-07-29 | $0.27 | $0.27 | 588,700 |
| 2019-07-26 | $0.32 | $0.32 | 676,100 |
| 2019-07-25 | $0.33 | $0.33 | 134,900 |
| 2019-07-24 | $0.32 | $0.32 | 223,800 |
| 2019-07-23 | $0.34 | $0.34 | 361,500 |
| 2019-07-22 | $0.38 | $0.38 | 617,500 |
| 2019-07-19 | $0.36 | $0.36 | 347,200 |
| 2019-07-18 | $0.34 | $0.34 | 365,300 |
| 2019-07-17 | $0.38 | $0.38 | 278,700 |
| 2019-07-16 | $0.35 | $0.35 | 255,900 |
| 2019-07-15 | $0.35 | $0.35 | 183,100 |
| 2019-07-12 | $0.32 | $0.32 | 422,800 |
| 2019-07-11 | $0.30 | $0.30 | 677,700 |
| 2019-07-10 | $0.26 | $0.26 | 66,300 |
| 2019-07-09 | $0.26 | $0.26 | 68,300 |
| 2019-07-08 | $0.26 | $0.26 | 197,400 |
| 2019-07-05 | $0.25 | $0.25 | 148,100 |
| 2019-07-03 | $0.25 | $0.25 | 76,500 |
| 2019-07-02 | $0.25 | $0.25 | 136,700 |
| 2019-07-01 | $0.24 | $0.24 | 42,100 |
| 2019-06-28 | $0.23 | $0.23 | 55,200 |
| 2019-06-27 | $0.22 | $0.22 | 58,100 |
| 2019-06-26 | $0.21 | $0.21 | 40,100 |
| 2019-06-25 | $0.22 | $0.22 | 116,400 |
| 2019-06-24 | $0.23 | $0.23 | 569,500 |
| 2019-06-21 | $0.23 | $0.23 | 434,900 |
| 2019-06-20 | $0.25 | $0.25 | 181,600 |
| 2019-06-19 | $0.24 | $0.24 | 213,100 |
| 2019-06-18 | $0.22 | $0.22 | 126,100 |
| 2019-06-17 | $0.25 | $0.25 | 500,300 |
| 2019-06-14 | $0.21 | $0.21 | 476,400 |
| 2019-06-13 | $0.23 | $0.23 | 597,500 |
| 2019-06-12 | $0.25 | $0.25 | 741,600 |
| 2019-06-11 | $0.28 | $0.28 | 1,051,700 |
| 2019-06-10 | $0.31 | $0.31 | 413,000 |
| 2019-06-07 | $0.29 | $0.29 | 563,300 |
| 2019-06-06 | $0.26 | $0.26 | 753,700 |
| 2019-06-05 | $0.22 | $0.22 | 436,000 |
| 2019-06-04 | $0.18 | $0.18 | 818,700 |
| 2019-06-03 | $0.18 | $0.18 | 61,500 |
| 2019-05-31 | $0.18 | $0.18 | 28,000 |
| 2019-05-30 | $0.18 | $0.18 | 10,000 |
| 2019-05-29 | $0.17 | $0.17 | 7,000 |
| 2019-05-28 | $0.17 | $0.17 | 19,900 |
| 2019-05-24 | $0.18 | $0.18 | 67,400 |
| 2019-05-23 | $0.17 | $0.17 | 146,400 |
| 2019-05-22 | $0.18 | $0.18 | 80,300 |
| 2019-05-21 | $0.18 | $0.18 | 35,000 |
| 2019-05-20 | $0.18 | $0.18 | 126,000 |
| 2019-05-17 | $0.17 | $0.17 | 80,900 |
| 2019-05-16 | $0.17 | $0.17 | 88,200 |
| 2019-05-15 | $0.16 | $0.16 | 24,500 |
| 2019-05-14 | $0.17 | $0.17 | 36,000 |
| 2019-05-13 | $0.18 | $0.18 | 119,400 |
| 2019-05-10 | $0.18 | $0.18 | 32,000 |
| 2019-05-09 | $0.17 | $0.17 | 6,200 |
| 2019-05-08 | $0.19 | $0.19 | 15,100 |
| 2019-05-07 | $0.17 | $0.17 | 35,000 |
| 2019-05-06 | $0.17 | $0.17 | 68,300 |
| 2019-05-03 | $0.16 | $0.16 | 52,800 |
| 2019-05-02 | $0.17 | $0.17 | 31,100 |
| 2019-05-01 | $0.17 | $0.17 | 24,500 |
| 2019-04-30 | $0.16 | $0.16 | 63,800 |
| 2019-04-29 | $0.16 | $0.16 | 185,500 |
| 2019-04-26 | $0.16 | $0.16 | 87,500 |
| 2019-04-25 | $0.17 | $0.17 | 51,700 |
| 2019-04-24 | $0.17 | $0.17 | 14,500 |
| 2019-04-23 | $0.18 | $0.18 | 61,400 |
| 2019-04-22 | $0.17 | $0.17 | 52,500 |
| 2019-04-18 | $0.18 | $0.18 | 15,500 |
| 2019-04-17 | $0.18 | $0.18 | 51,800 |
| 2019-04-16 | $0.18 | $0.18 | 69,900 |
| 2019-04-15 | $0.18 | $0.18 | 67,700 |
| 2019-04-12 | $0.17 | $0.17 | 145,600 |
| 2019-04-11 | $0.17 | $0.17 | 23,200 |
| 2019-04-10 | $0.17 | $0.17 | 1,000 |
| 2019-04-09 | $0.17 | $0.17 | 56,500 |
| 2019-04-08 | $0.17 | $0.17 | 19,900 |
| 2019-04-05 | $0.17 | $0.17 | 248,700 |
| 2019-04-04 | $0.17 | $0.17 | 87,600 |
| 2019-04-03 | $0.18 | $0.18 | 63,400 |
| 2019-04-02 | $0.18 | $0.18 | 53,200 |
| 2019-04-01 | $0.18 | $0.18 | 90,300 |
| 2019-03-29 | $0.16 | $0.16 | 102,000 |
| 2019-03-28 | $0.17 | $0.17 | 49,900 |
| 2019-03-27 | $0.17 | $0.17 | 57,000 |
| 2019-03-26 | $0.17 | $0.17 | 111,000 |
| 2019-03-25 | $0.17 | $0.17 | 76,300 |
| 2019-03-22 | $0.18 | $0.18 | 64,700 |
| 2019-03-21 | $0.17 | $0.17 | 81,600 |
| 2019-03-20 | $0.17 | $0.17 | 154,900 |
| 2019-03-19 | $0.17 | $0.17 | 175,600 |
| 2019-03-18 | $0.18 | $0.18 | 291,900 |
| 2019-03-15 | $0.19 | $0.19 | 112,500 |
| 2019-03-14 | $0.17 | $0.17 | 169,800 |
| 2019-03-13 | $0.17 | $0.17 | 486,600 |
| 2019-03-12 | $0.17 | $0.17 | 664,200 |
| 2019-03-11 | $0.17 | $0.17 | 367,100 |
| 2019-03-08 | $0.17 | $0.17 | 279,800 |
| 2019-03-07 | $0.19 | $0.19 | 790,400 |
| 2019-03-06 | $0.17 | $0.17 | 232,600 |
| 2019-03-05 | $0.17 | $0.17 | 377,300 |
| 2019-03-04 | $0.18 | $0.18 | 197,200 |
| 2019-03-01 | $0.19 | $0.19 | 398,700 |
| 2019-02-28 | $0.20 | $0.20 | 68,700 |
| 2019-02-27 | $0.22 | $0.22 | 138,200 |
| 2019-02-26 | $0.20 | $0.20 | 25,400 |
| 2019-02-25 | $0.20 | $0.20 | 136,800 |
| 2019-02-22 | $0.20 | $0.20 | 187,700 |
| 2019-02-21 | $0.20 | $0.20 | 214,900 |
| 2019-02-20 | $0.22 | $0.22 | 12,100 |
| 2019-02-19 | $0.22 | $0.22 | 4,300 |
| 2019-02-15 | $0.21 | $0.21 | 66,800 |
| 2019-02-14 | $0.21 | $0.21 | 56,200 |
| 2019-02-13 | $0.20 | $0.20 | 41,800 |
| 2019-02-12 | $0.21 | $0.21 | 151,000 |
| 2019-02-11 | $0.22 | $0.22 | 51,500 |
| 2019-02-08 | $0.22 | $0.22 | 54,800 |
| 2019-02-07 | $0.21 | $0.21 | 47,300 |
| 2019-02-06 | $0.21 | $0.21 | 53,200 |
| 2019-02-05 | $0.24 | $0.24 | 182,400 |
| 2019-02-04 | $0.23 | $0.23 | 93,000 |
| 2019-02-01 | $0.22 | $0.22 | 97,600 |
| 2019-01-31 | $0.22 | $0.22 | 45,100 |
| 2019-01-30 | $0.23 | $0.23 | 51,400 |
| 2019-01-29 | $0.25 | $0.25 | 70,200 |
| 2019-01-28 | $0.23 | $0.23 | 13,000 |
| 2019-01-25 | $0.24 | $0.24 | 144,300 |
| 2019-01-24 | $0.23 | $0.23 | 240,300 |
| 2019-01-23 | $0.22 | $0.22 | 44,000 |
| 2019-01-22 | $0.22 | $0.22 | 126,800 |
| 2019-01-18 | $0.23 | $0.23 | 41,200 |
| 2019-01-17 | $0.23 | $0.23 | 132,400 |
| 2019-01-16 | $0.22 | $0.22 | 38,200 |
| 2019-01-15 | $0.22 | $0.22 | 58,400 |
| 2019-01-14 | $0.25 | $0.25 | 34,500 |
| 2019-01-11 | $0.27 | $0.27 | 72,900 |
| 2019-01-10 | $0.26 | $0.26 | 116,200 |
| 2019-01-09 | $0.26 | $0.26 | 44,300 |
| 2019-01-08 | $0.24 | $0.24 | 12,000 |
| 2019-01-07 | $0.26 | $0.26 | 73,300 |
| 2019-01-04 | $0.27 | $0.27 | 325,700 |
| 2019-01-03 | $0.27 | $0.27 | 22,600 |
| 2019-01-02 | $0.23 | $0.23 | 168,400 |