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
- 2009-09-09 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 | $1.00 | $1.00 | 146 |
| 2019-12-30 | $1.00 | $1.00 | 3 |
| 2019-12-27 | $1.00 | $1.00 | 638 |
| 2019-12-26 | $1.00 | $1.00 | 2,804 |
| 2019-12-24 | $1.00 | $1.00 | 1,619 |
| 2019-12-23 | $1.00 | $1.00 | 101 |
| 2019-12-20 | $1.00 | $1.00 | 422 |
| 2019-12-19 | $1.00 | $1.00 | 94 |
| 2019-12-18 | $1.00 | $1.00 | 100 |
| 2019-12-17 | $1.00 | $1.00 | 50 |
| 2019-12-16 | $1.00 | $1.00 | 34 |
| 2019-12-13 | $1.00 | $1.00 | 0 |
| 2019-12-12 | $1.00 | $1.00 | 10 |
| 2019-12-11 | $1.00 | $1.00 | 236 |
| 2019-12-10 | $1.00 | $1.00 | 1,181 |
| 2019-12-09 | $1.00 | $1.00 | 5,325 |
| 2019-12-06 | $1.00 | $1.00 | 0 |
| 2019-12-05 | $1.00 | $1.00 | 0 |
| 2019-12-04 | $1.00 | $1.00 | 0 |
| 2019-12-03 | $1.00 | $1.00 | 250 |
| 2019-12-02 | $1.00 | $1.00 | 0 |
| 2019-11-29 | $1.00 | $1.00 | 1,000 |
| 2019-11-27 | $1.00 | $1.00 | 10 |
| 2019-11-26 | $1.00 | $1.00 | 0 |
| 2019-11-25 | $1.00 | $1.00 | 143 |
| 2019-11-22 | $1.00 | $1.00 | 0 |
| 2019-11-21 | $1.00 | $1.00 | 50 |
| 2019-11-20 | $1.00 | $1.00 | 23 |
| 2019-11-19 | $1.00 | $1.00 | 4 |
| 2019-11-18 | $1.00 | $1.00 | 201 |
| 2019-11-15 | $1.00 | $1.00 | 0 |
| 2019-11-14 | $1.00 | $1.00 | 100 |
| 2019-11-13 | $1.00 | $1.00 | 0 |
| 2019-11-12 | $1.00 | $1.00 | 688 |
| 2019-11-11 | $1.00 | $1.00 | 0 |
| 2019-11-08 | $1.00 | $1.00 | 0 |
| 2019-11-07 | $1.00 | $1.00 | 300 |
| 2019-11-06 | $1.00 | $1.00 | 200 |
| 2019-11-05 | $1.00 | $1.00 | 414 |
| 2019-11-04 | $1.00 | $1.00 | 2,520 |
| 2019-11-01 | $1.00 | $1.00 | 200 |
| 2019-10-31 | $1.00 | $1.00 | 0 |
| 2019-10-30 | $1.00 | $1.00 | 150 |
| 2019-10-29 | $1.00 | $1.00 | 0 |
| 2019-10-28 | $1.00 | $1.00 | 0 |
| 2019-10-25 | $1.00 | $1.00 | 44 |
| 2019-10-24 | $1.00 | $1.00 | 0 |
| 2019-10-23 | $1.00 | $1.00 | 1,350 |
| 2019-10-22 | $1.00 | $1.00 | 155 |
| 2019-10-21 | $1.00 | $1.00 | 1,905 |
| 2019-10-18 | $1.00 | $1.00 | 1 |
| 2019-10-17 | $1.00 | $1.00 | 237 |
| 2019-10-16 | $1.00 | $1.00 | 610 |
| 2019-10-15 | $1.00 | $1.00 | 0 |
| 2019-10-14 | $1.00 | $1.00 | 220 |
| 2019-10-11 | $1.00 | $1.00 | 0 |
| 2019-10-10 | $1.00 | $1.00 | 395 |
| 2019-10-09 | $1.00 | $1.00 | 367 |
| 2019-10-08 | $1.00 | $1.00 | 217 |
| 2019-10-07 | $1.00 | $1.00 | 518 |
| 2019-10-04 | $1.00 | $1.00 | 2,989 |
| 2019-10-03 | $1.00 | $1.00 | 2,607 |
| 2019-10-02 | $1.00 | $1.00 | 5,476 |
| 2019-10-01 | $1.00 | $1.00 | 0 |
| 2019-09-30 | $1.00 | $1.00 | 220 |
| 2019-09-27 | $1.00 | $1.00 | 94 |
| 2019-09-26 | $1.00 | $1.00 | 151 |
| 2019-09-25 | $1.00 | $1.00 | 122 |
| 2019-09-24 | $1.00 | $1.00 | 2,488 |
| 2019-09-23 | $1.00 | $1.00 | 738 |
| 2019-09-20 | $1.00 | $1.00 | 107 |
| 2019-09-19 | $1.00 | $1.00 | 6,357 |
| 2019-09-18 | $2.00 | $2.00 | 6,704 |
| 2019-09-17 | $1.00 | $1.00 | 0 |
| 2019-09-16 | $1.00 | $1.00 | 75 |
| 2019-09-13 | $1.00 | $1.00 | 257 |
| 2019-09-12 | $1.00 | $1.00 | 50 |
| 2019-09-11 | $1.00 | $1.00 | 2,296 |
| 2019-09-10 | $1.00 | $1.00 | 3,955 |
| 2019-09-09 | $1.00 | $1.00 | 4,046 |
| 2019-09-06 | $1.00 | $1.00 | 34,746 |
| 2019-09-05 | $2.00 | $2.00 | 101 |
| 2019-09-04 | $2.00 | $2.00 | 71 |
| 2019-09-03 | $2.00 | $2.00 | 11 |
| 2019-08-30 | $1.00 | $1.00 | 48 |
| 2019-08-29 | $1.00 | $1.00 | 2,870 |
| 2019-08-28 | $1.00 | $1.00 | 5,590 |
| 2019-08-27 | $2.00 | $2.00 | 5,025 |
| 2019-08-26 | $1.00 | $1.00 | 5,050 |
| 2019-08-23 | $1.00 | $1.00 | 97 |
| 2019-08-22 | $2.00 | $2.00 | 288 |
| 2019-08-21 | $1.00 | $1.00 | 1,256 |
| 2019-08-20 | $2.00 | $2.00 | 2 |
| 2019-08-19 | $2.00 | $2.00 | 97 |
| 2019-08-16 | $2.00 | $2.00 | 20 |
| 2019-08-15 | $1.00 | $1.00 | 223 |
| 2019-08-14 | $2.00 | $2.00 | 2,412 |
| 2019-08-13 | $2.00 | $2.00 | 5,589 |
| 2019-08-12 | $1.10 | $1.10 | 6,127 |
| 2019-08-09 | $2.00 | $2.00 | 5,425 |
| 2019-08-08 | $1.00 | $1.00 | 0 |
| 2019-08-07 | $1.00 | $1.00 | 0 |
| 2019-08-06 | $1.00 | $1.00 | 100 |
| 2019-08-05 | $1.00 | $1.00 | 500 |
| 2019-08-02 | $2.00 | $2.00 | 21 |
| 2019-08-01 | $2.00 | $2.00 | 25 |
| 2019-07-31 | $1.00 | $1.00 | 175 |
| 2019-07-30 | $2.00 | $2.00 | 253 |
| 2019-07-29 | $2.00 | $2.00 | 1,377 |
| 2019-07-26 | $1.00 | $1.00 | 5,311 |
| 2019-07-25 | $2.00 | $2.00 | 9,050 |
| 2019-07-24 | $1.00 | $1.00 | 5,100 |
| 2019-07-23 | $1.00 | $1.00 | 110 |
| 2019-07-22 | $1.00 | $1.00 | 0 |
| 2019-07-19 | $1.00 | $1.00 | 6,126 |
| 2019-07-18 | $1.00 | $1.00 | 5,227 |
| 2019-07-17 | $1.00 | $1.00 | 5,527 |
| 2019-07-16 | $2.00 | $2.00 | 4,555 |
| 2019-07-15 | $2.00 | $2.00 | 5,311 |
| 2019-07-12 | $1.00 | $1.00 | 5,209 |
| 2019-07-11 | $1.00 | $1.00 | 85 |
| 2019-07-10 | $2.00 | $2.00 | 17 |
| 2019-07-09 | $2.00 | $2.00 | 167 |
| 2019-07-08 | $1.00 | $1.00 | 80 |
| 2019-07-05 | $1.00 | $1.00 | 152 |
| 2019-07-03 | $2.00 | $2.00 | 0 |
| 2019-07-02 | $2.00 | $2.00 | 280 |
| 2019-07-01 | $2.00 | $2.00 | 3,909 |
| 2019-06-28 | $1.00 | $1.00 | 147 |
| 2019-06-27 | $1.00 | $1.00 | 1,450 |
| 2019-06-26 | $1.00 | $1.00 | 1,007 |
| 2019-06-25 | $2.00 | $2.00 | 1,455 |
| 2019-06-24 | $1.00 | $1.00 | 7,131 |
| 2019-06-21 | $1.00 | $1.00 | 5 |
| 2019-06-20 | $1.00 | $1.00 | 1,000 |
| 2019-06-19 | $1.00 | $1.00 | 1,809 |
| 2019-06-18 | $2.00 | $2.00 | 1,138 |
| 2019-06-17 | $2.00 | $2.00 | 0 |
| 2019-06-14 | $2.00 | $2.00 | 20 |
| 2019-06-13 | $2.00 | $2.00 | 266 |
| 2019-06-12 | $2.00 | $2.00 | 14 |
| 2019-06-11 | $1.00 | $1.00 | 105 |
| 2019-06-10 | $1.00 | $1.00 | 21 |
| 2019-06-07 | $1.00 | $1.00 | 83 |
| 2019-06-06 | $1.00 | $1.00 | 68 |
| 2019-06-05 | $2.00 | $2.00 | 10 |
| 2019-06-04 | $1.00 | $1.00 | 5,093 |
| 2019-06-03 | $1.00 | $1.00 | 1,275 |
| 2019-05-31 | $2.00 | $2.00 | 1,026 |
| 2019-05-30 | $2.00 | $2.00 | 1,536 |
| 2019-05-29 | $2.00 | $2.00 | 541 |
| 2019-05-28 | $1.90 | $1.90 | 1,427 |
| 2019-05-24 | $3.00 | $3.00 | 741 |
| 2019-05-23 | $3.00 | $3.00 | 5,192 |
| 2019-05-22 | $2.00 | $2.00 | 4,781 |
| 2019-05-21 | $2.00 | $2.00 | 35,995 |
| 2019-05-20 | $1.00 | $1.00 | 124 |
| 2019-05-17 | $2.00 | $2.00 | 177 |
| 2019-05-16 | $2.00 | $2.00 | 125 |
| 2019-05-15 | $1.00 | $1.00 | 2,407 |
| 2019-05-14 | $2.00 | $2.00 | 16,454 |
| 2019-05-13 | $2.00 | $2.00 | 0 |
| 2019-05-10 | $2.00 | $2.00 | 199 |
| 2019-05-09 | $2.00 | $2.00 | 0 |
| 2019-05-08 | $2.00 | $2.00 | 0 |
| 2019-05-07 | $2.00 | $2.00 | 271 |
| 2019-05-06 | $2.00 | $2.00 | 118 |
| 2019-05-03 | $2.00 | $2.00 | 44 |
| 2019-05-02 | $2.00 | $2.00 | 138 |
| 2019-05-01 | $1.00 | $1.00 | 5,815 |
| 2019-04-30 | $2.00 | $2.00 | 1,631 |
| 2019-04-29 | $2.00 | $2.00 | 615 |
| 2019-04-26 | $2.00 | $2.00 | 6,090 |
| 2019-04-25 | $1.00 | $1.00 | 870 |
| 2019-04-24 | $2.00 | $2.00 | 163 |
| 2019-04-23 | $2.00 | $2.00 | 6,655 |
| 2019-04-22 | $2.00 | $2.00 | 843 |
| 2019-04-18 | $2.00 | $2.00 | 245 |
| 2019-04-17 | $2.00 | $2.00 | 858 |
| 2019-04-16 | $2.00 | $2.00 | 422 |
| 2019-04-15 | $3.00 | $3.00 | 448 |
| 2019-04-12 | $2.00 | $2.00 | 488 |
| 2019-04-11 | $2.00 | $2.00 | 3,230 |
| 2019-04-10 | $3.00 | $3.00 | 365 |
| 2019-04-09 | $3.00 | $3.00 | 210 |
| 2019-04-08 | $3.00 | $3.00 | 6,453 |
| 2019-04-05 | $3.00 | $3.00 | 1,852 |
| 2019-04-04 | $3.00 | $3.00 | 4,280 |
| 2019-04-03 | $3.00 | $3.00 | 1,517 |
| 2019-04-02 | $4.00 | $4.00 | 6,938 |
| 2019-04-01 | $4.00 | $4.00 | 36,132 |
| 2019-03-29 | $1.00 | $1.00 | 41,565 |
| 2019-03-28 | $1.00 | $1.00 | 225 |
| 2019-03-27 | $1.00 | $1.00 | 100 |
| 2019-03-26 | $1.00 | $1.00 | 754 |
| 2019-03-25 | $1.00 | $1.00 | 66 |
| 2019-03-22 | $2.00 | $2.00 | 310 |
| 2019-03-21 | $2.00 | $2.00 | 201 |
| 2019-03-20 | $1.00 | $1.00 | 100 |
| 2019-03-19 | $1.00 | $1.00 | 945 |
| 2019-03-18 | $1.00 | $1.00 | 1,184 |
| 2019-03-15 | $1.00 | $1.00 | 2,010 |
| 2019-03-14 | $1.00 | $1.00 | 1,015 |
| 2019-03-13 | $2.00 | $2.00 | 11,130 |
| 2019-03-12 | $2.00 | $2.00 | 330 |
| 2019-03-11 | $2.00 | $2.00 | 627 |
| 2019-03-08 | $3.00 | $3.00 | 610 |
| 2019-03-07 | $3.00 | $3.00 | 3,877 |
| 2019-03-06 | $2.00 | $2.00 | 13,141 |
| 2019-03-05 | $2.00 | $2.00 | 5,210 |
| 2019-03-04 | $2.00 | $2.00 | 510 |
| 2019-03-01 | $2.00 | $2.00 | 1,220 |
| 2019-02-28 | $2.00 | $2.00 | 2,612 |
| 2019-02-27 | $3.00 | $3.00 | 2,132 |
| 2019-02-26 | $3.00 | $3.00 | 2,406 |
| 2019-02-25 | $3.00 | $3.00 | 7,142 |
| 2019-02-22 | $2.00 | $2.00 | 4,044 |
| 2019-02-21 | $2.00 | $2.00 | 59 |
| 2019-02-20 | $3.00 | $3.00 | 114 |
| 2019-02-19 | $2.00 | $2.00 | 851 |
| 2019-02-15 | $2.00 | $2.00 | 75 |
| 2019-02-14 | $3.00 | $3.00 | 209 |
| 2019-02-13 | $2.00 | $2.00 | 50 |
| 2019-02-12 | $3.00 | $3.00 | 1,481 |
| 2019-02-11 | $3.00 | $3.00 | 622 |
| 2019-02-08 | $2.00 | $2.00 | 1,589 |
| 2019-02-07 | $2.00 | $2.00 | 253 |
| 2019-02-06 | $3.00 | $3.00 | 442 |
| 2019-02-05 | $2.00 | $2.00 | 3,731 |
| 2019-02-04 | $2.00 | $2.00 | 61 |
| 2019-02-01 | $3.00 | $3.00 | 246 |
| 2019-01-31 | $2.00 | $2.00 | 1,015 |
| 2019-01-30 | $3.00 | $3.00 | 1,161 |
| 2019-01-29 | $3.00 | $3.00 | 2,606 |
| 2019-01-28 | $2.00 | $2.00 | 9,785 |
| 2019-01-25 | $4.00 | $4.00 | 11,138 |
| 2019-01-24 | $4.50 | $4.50 | 23,114 |
| 2019-01-23 | $4.00 | $4.00 | 26,588 |
| 2019-01-22 | $2.00 | $2.00 | 5,774 |
| 2019-01-18 | $2.00 | $2.00 | 150 |
| 2019-01-17 | $2.00 | $2.00 | 541 |
| 2019-01-16 | $2.00 | $2.00 | 62 |
| 2019-01-15 | $2.00 | $2.00 | 74 |
| 2019-01-14 | $2.00 | $2.00 | 0 |
| 2019-01-11 | $2.00 | $2.00 | 0 |
| 2019-01-10 | $2.00 | $2.00 | 20 |
| 2019-01-09 | $2.00 | $2.00 | 14 |
| 2019-01-08 | $2.00 | $2.00 | 360 |
| 2019-01-07 | $2.00 | $2.00 | 2,048 |
| 2019-01-04 | $2.00 | $2.00 | 5 |
| 2019-01-03 | $2.00 | $2.00 | 160 |
| 2019-01-02 | $2.00 | $2.00 | 20 |