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
- 2010-04-05 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 | $0.32 | $0.32 | 167,900 |
| 2019-12-30 | $0.30 | $0.30 | 124,700 |
| 2019-12-27 | $0.31 | $0.31 | 123,300 |
| 2019-12-26 | $0.32 | $0.32 | 68,100 |
| 2019-12-24 | $0.33 | $0.33 | 140,200 |
| 2019-12-23 | $0.32 | $0.32 | 96,100 |
| 2019-12-20 | $0.32 | $0.32 | 60,800 |
| 2019-12-19 | $0.33 | $0.33 | 43,000 |
| 2019-12-18 | $0.33 | $0.33 | 113,400 |
| 2019-12-17 | $0.31 | $0.31 | 166,300 |
| 2019-12-16 | $0.33 | $0.33 | 150,400 |
| 2019-12-13 | $0.35 | $0.35 | 36,600 |
| 2019-12-12 | $0.35 | $0.35 | 38,000 |
| 2019-12-11 | $0.36 | $0.36 | 166,600 |
| 2019-12-10 | $0.34 | $0.34 | 64,200 |
| 2019-12-09 | $0.39 | $0.39 | 36,200 |
| 2019-12-06 | $0.40 | $0.40 | 32,500 |
| 2019-12-05 | $0.37 | $0.37 | 18,200 |
| 2019-12-04 | $0.39 | $0.39 | 47,600 |
| 2019-12-03 | $0.38 | $0.38 | 20,800 |
| 2019-12-02 | $0.40 | $0.40 | 84,100 |
| 2019-11-29 | $0.40 | $0.40 | 5,800 |
| 2019-11-27 | $0.40 | $0.40 | 65,000 |
| 2019-11-26 | $0.40 | $0.40 | 53,300 |
| 2019-11-25 | $0.40 | $0.40 | 104,800 |
| 2019-11-22 | $0.40 | $0.40 | 102,700 |
| 2019-11-21 | $0.39 | $0.39 | 103,800 |
| 2019-11-20 | $0.40 | $0.40 | 158,900 |
| 2019-11-19 | $0.33 | $0.33 | 78,200 |
| 2019-11-18 | $0.33 | $0.33 | 57,600 |
| 2019-11-15 | $0.35 | $0.35 | 61,700 |
| 2019-11-14 | $0.36 | $0.36 | 109,100 |
| 2019-11-13 | $0.40 | $0.40 | 169,300 |
| 2019-11-12 | $0.41 | $0.41 | 38,400 |
| 2019-11-11 | $0.41 | $0.41 | 23,800 |
| 2019-11-08 | $0.40 | $0.40 | 63,800 |
| 2019-11-07 | $0.41 | $0.41 | 28,900 |
| 2019-11-06 | $0.40 | $0.40 | 19,700 |
| 2019-11-05 | $0.40 | $0.40 | 57,000 |
| 2019-11-04 | $0.40 | $0.40 | 99,800 |
| 2019-11-01 | $0.41 | $0.41 | 65,700 |
| 2019-10-31 | $0.41 | $0.41 | 89,900 |
| 2019-10-30 | $0.40 | $0.40 | 66,900 |
| 2019-10-29 | $0.40 | $0.40 | 44,300 |
| 2019-10-28 | $0.40 | $0.40 | 43,400 |
| 2019-10-25 | $0.40 | $0.40 | 37,900 |
| 2019-10-24 | $0.40 | $0.40 | 75,600 |
| 2019-10-23 | $0.40 | $0.40 | 45,900 |
| 2019-10-22 | $0.40 | $0.40 | 23,000 |
| 2019-10-21 | $0.39 | $0.39 | 20,700 |
| 2019-10-18 | $0.40 | $0.40 | 45,600 |
| 2019-10-17 | $0.40 | $0.40 | 31,600 |
| 2019-10-16 | $0.40 | $0.40 | 15,800 |
| 2019-10-15 | $0.40 | $0.40 | 50,500 |
| 2019-10-14 | $0.40 | $0.40 | 40,200 |
| 2019-10-11 | $0.41 | $0.41 | 58,200 |
| 2019-10-10 | $0.40 | $0.40 | 43,700 |
| 2019-10-09 | $0.41 | $0.41 | 85,400 |
| 2019-10-08 | $0.40 | $0.40 | 211,900 |
| 2019-10-07 | $0.42 | $0.42 | 44,200 |
| 2019-10-04 | $0.43 | $0.43 | 45,100 |
| 2019-10-03 | $0.44 | $0.44 | 118,200 |
| 2019-10-02 | $0.42 | $0.42 | 144,900 |
| 2019-10-01 | $0.41 | $0.41 | 39,000 |
| 2019-09-30 | $0.43 | $0.43 | 92,200 |
| 2019-09-27 | $0.40 | $0.40 | 34,800 |
| 2019-09-26 | $0.40 | $0.40 | 93,300 |
| 2019-09-25 | $0.43 | $0.43 | 87,700 |
| 2019-09-24 | $0.43 | $0.43 | 77,000 |
| 2019-09-23 | $0.42 | $0.42 | 57,700 |
| 2019-09-20 | $0.42 | $0.42 | 85,100 |
| 2019-09-19 | $0.41 | $0.41 | 108,800 |
| 2019-09-18 | $0.43 | $0.43 | 55,500 |
| 2019-09-17 | $0.45 | $0.45 | 109,400 |
| 2019-09-16 | $0.48 | $0.48 | 112,000 |
| 2019-09-13 | $0.50 | $0.50 | 195,600 |
| 2019-09-12 | $0.48 | $0.48 | 93,300 |
| 2019-09-11 | $0.41 | $0.41 | 71,700 |
| 2019-09-10 | $0.40 | $0.40 | 77,800 |
| 2019-09-09 | $0.40 | $0.40 | 51,900 |
| 2019-09-06 | $0.41 | $0.41 | 43,500 |
| 2019-09-05 | $0.40 | $0.40 | 46,100 |
| 2019-09-04 | $0.40 | $0.40 | 45,600 |
| 2019-09-03 | $0.42 | $0.42 | 25,200 |
| 2019-08-30 | $0.41 | $0.41 | 50,800 |
| 2019-08-29 | $0.42 | $0.42 | 73,400 |
| 2019-08-28 | $0.43 | $0.43 | 34,300 |
| 2019-08-27 | $0.41 | $0.41 | 77,700 |
| 2019-08-26 | $0.41 | $0.41 | 43,300 |
| 2019-08-23 | $0.43 | $0.43 | 82,000 |
| 2019-08-22 | $0.40 | $0.40 | 111,800 |
| 2019-08-21 | $0.46 | $0.46 | 63,900 |
| 2019-08-20 | $0.47 | $0.47 | 54,400 |
| 2019-08-19 | $0.48 | $0.48 | 37,200 |
| 2019-08-16 | $0.47 | $0.47 | 0 |
| 2019-08-15 | $0.47 | $0.47 | 61,700 |
| 2019-08-14 | $0.49 | $0.49 | 100,200 |
| 2019-08-13 | $0.49 | $0.49 | 70,800 |
| 2019-08-12 | $0.50 | $0.50 | 52,000 |
| 2019-08-09 | $0.51 | $0.51 | 110,200 |
| 2019-08-08 | $0.55 | $0.55 | 177,800 |
| 2019-08-07 | $0.50 | $0.50 | 25,700 |
| 2019-08-06 | $0.47 | $0.47 | 71,700 |
| 2019-08-05 | $0.50 | $0.50 | 71,900 |
| 2019-08-02 | $0.50 | $0.50 | 59,100 |
| 2019-08-01 | $0.51 | $0.51 | 25,600 |
| 2019-07-31 | $0.51 | $0.51 | 163,000 |
| 2019-07-30 | $0.52 | $0.52 | 87,300 |
| 2019-07-29 | $0.53 | $0.53 | 75,500 |
| 2019-07-26 | $0.53 | $0.53 | 89,400 |
| 2019-07-25 | $0.55 | $0.55 | 48,900 |
| 2019-07-24 | $0.57 | $0.57 | 59,500 |
| 2019-07-23 | $0.57 | $0.57 | 78,300 |
| 2019-07-22 | $0.57 | $0.57 | 53,900 |
| 2019-07-19 | $0.57 | $0.57 | 108,100 |
| 2019-07-18 | $0.58 | $0.58 | 33,400 |
| 2019-07-17 | $0.55 | $0.55 | 151,300 |
| 2019-07-16 | $0.57 | $0.57 | 95,200 |
| 2019-07-15 | $0.55 | $0.55 | 232,000 |
| 2019-07-12 | $0.59 | $0.59 | 207,400 |
| 2019-07-11 | $0.68 | $0.68 | 232,600 |
| 2019-07-10 | $0.68 | $0.68 | 563,000 |
| 2019-07-09 | $0.50 | $0.50 | 53,600 |
| 2019-07-08 | $0.51 | $0.51 | 74,800 |
| 2019-07-05 | $0.53 | $0.53 | 44,900 |
| 2019-07-03 | $0.53 | $0.53 | 82,000 |
| 2019-07-02 | $0.57 | $0.57 | 95,000 |
| 2019-07-01 | $0.59 | $0.59 | 33,800 |
| 2019-06-28 | $0.59 | $0.59 | 67,200 |
| 2019-06-27 | $0.57 | $0.57 | 107,300 |
| 2019-06-26 | $0.59 | $0.59 | 52,200 |
| 2019-06-25 | $0.59 | $0.59 | 51,200 |
| 2019-06-24 | $0.60 | $0.60 | 71,700 |
| 2019-06-21 | $0.62 | $0.62 | 41,100 |
| 2019-06-20 | $0.65 | $0.65 | 91,900 |
| 2019-06-19 | $0.62 | $0.62 | 47,300 |
| 2019-06-18 | $0.64 | $0.64 | 61,400 |
| 2019-06-17 | $0.64 | $0.64 | 44,600 |
| 2019-06-14 | $0.61 | $0.61 | 25,700 |
| 2019-06-13 | $0.66 | $0.66 | 60,600 |
| 2019-06-12 | $0.68 | $0.68 | 24,000 |
| 2019-06-11 | $0.67 | $0.67 | 64,100 |
| 2019-06-10 | $0.65 | $0.65 | 88,800 |
| 2019-06-07 | $0.65 | $0.65 | 54,700 |
| 2019-06-06 | $0.68 | $0.68 | 47,400 |
| 2019-06-05 | $0.66 | $0.66 | 43,400 |
| 2019-06-04 | $0.67 | $0.67 | 66,900 |
| 2019-06-03 | $0.66 | $0.66 | 83,100 |
| 2019-05-31 | $0.68 | $0.68 | 42,900 |
| 2019-05-30 | $0.71 | $0.71 | 61,400 |
| 2019-05-29 | $0.71 | $0.71 | 29,500 |
| 2019-05-28 | $0.71 | $0.71 | 25,500 |
| 2019-05-24 | $0.73 | $0.73 | 65,400 |
| 2019-05-23 | $0.71 | $0.71 | 46,400 |
| 2019-05-22 | $0.71 | $0.71 | 76,400 |
| 2019-05-21 | $0.73 | $0.73 | 58,000 |
| 2019-05-20 | $0.74 | $0.74 | 50,400 |
| 2019-05-17 | $0.74 | $0.74 | 47,600 |
| 2019-05-16 | $0.74 | $0.74 | 62,000 |
| 2019-05-15 | $0.78 | $0.78 | 37,300 |
| 2019-05-14 | $0.79 | $0.79 | 43,100 |
| 2019-05-13 | $0.80 | $0.80 | 178,400 |
| 2019-05-10 | $0.83 | $0.83 | 82,400 |
| 2019-05-09 | $0.80 | $0.80 | 98,500 |
| 2019-05-08 | $0.81 | $0.81 | 91,100 |
| 2019-05-07 | $0.77 | $0.77 | 101,200 |
| 2019-05-06 | $0.74 | $0.74 | 97,400 |
| 2019-05-03 | $0.76 | $0.76 | 125,200 |
| 2019-05-02 | $0.82 | $0.82 | 88,100 |
| 2019-05-01 | $0.84 | $0.84 | 77,200 |
| 2019-04-30 | $0.85 | $0.85 | 52,800 |
| 2019-04-29 | $0.87 | $0.87 | 157,500 |
| 2019-04-26 | $0.86 | $0.86 | 92,200 |
| 2019-04-25 | $0.90 | $0.90 | 133,800 |
| 2019-04-24 | $0.92 | $0.92 | 99,300 |
| 2019-04-23 | $0.88 | $0.88 | 203,300 |
| 2019-04-22 | $0.96 | $0.96 | 66,000 |
| 2019-04-18 | $0.99 | $0.99 | 103,000 |
| 2019-04-17 | $0.98 | $0.98 | 95,000 |
| 2019-04-16 | $0.97 | $0.97 | 79,000 |
| 2019-04-15 | $0.96 | $0.96 | 155,500 |
| 2019-04-12 | $1.01 | $1.01 | 60,500 |
| 2019-04-11 | $1.01 | $1.01 | 62,500 |
| 2019-04-10 | $1.00 | $1.00 | 44,400 |
| 2019-04-09 | $1.03 | $1.03 | 34,900 |
| 2019-04-08 | $1.03 | $1.03 | 34,900 |
| 2019-04-05 | $1.02 | $1.02 | 90,300 |
| 2019-04-04 | $1.02 | $1.02 | 58,500 |
| 2019-04-03 | $1.01 | $1.01 | 101,200 |
| 2019-04-02 | $1.02 | $1.02 | 66,600 |
| 2019-04-01 | $1.03 | $1.03 | 107,800 |
| 2019-03-29 | $1.02 | $1.02 | 101,500 |
| 2019-03-28 | $1.02 | $1.02 | 73,400 |
| 2019-03-27 | $1.03 | $1.03 | 38,700 |
| 2019-03-26 | $1.02 | $1.02 | 99,100 |
| 2019-03-25 | $1.05 | $1.05 | 71,600 |
| 2019-03-22 | $1.05 | $1.05 | 130,600 |
| 2019-03-21 | $1.07 | $1.07 | 95,900 |
| 2019-03-20 | $1.07 | $1.07 | 181,900 |
| 2019-03-19 | $1.04 | $1.04 | 117,400 |
| 2019-03-18 | $1.07 | $1.07 | 154,800 |
| 2019-03-15 | $1.08 | $1.08 | 141,800 |
| 2019-03-14 | $1.13 | $1.13 | 52,400 |
| 2019-03-13 | $1.18 | $1.18 | 83,100 |
| 2019-03-12 | $1.20 | $1.20 | 87,300 |
| 2019-03-11 | $1.24 | $1.24 | 61,200 |
| 2019-03-08 | $1.22 | $1.22 | 64,900 |
| 2019-03-07 | $1.21 | $1.21 | 110,200 |
| 2019-03-06 | $1.27 | $1.27 | 238,500 |
| 2019-03-05 | $1.26 | $1.26 | 406,700 |
| 2019-03-04 | $1.06 | $1.06 | 261,800 |
| 2019-03-01 | $1.10 | $1.10 | 307,100 |
| 2019-02-28 | $1.14 | $1.14 | 195,500 |
| 2019-02-27 | $1.18 | $1.18 | 89,100 |
| 2019-02-26 | $1.23 | $1.23 | 145,700 |
| 2019-02-25 | $1.23 | $1.23 | 225,600 |
| 2019-02-22 | $1.36 | $1.36 | 153,000 |
| 2019-02-21 | $1.38 | $1.38 | 74,100 |
| 2019-02-20 | $1.43 | $1.43 | 121,600 |
| 2019-02-19 | $1.44 | $1.44 | 69,300 |
| 2019-02-15 | $1.44 | $1.44 | 116,400 |
| 2019-02-14 | $1.43 | $1.43 | 57,800 |
| 2019-02-13 | $1.45 | $1.45 | 86,400 |
| 2019-02-12 | $1.45 | $1.45 | 65,300 |
| 2019-02-11 | $1.51 | $1.51 | 65,000 |
| 2019-02-08 | $1.54 | $1.54 | 54,200 |
| 2019-02-07 | $1.53 | $1.53 | 83,300 |
| 2019-02-06 | $1.56 | $1.56 | 109,600 |
| 2019-02-05 | $1.54 | $1.54 | 90,000 |
| 2019-02-04 | $1.62 | $1.62 | 109,400 |
| 2019-02-01 | $1.61 | $1.61 | 154,300 |
| 2019-01-31 | $1.67 | $1.67 | 279,900 |
| 2019-01-30 | $1.52 | $1.52 | 291,800 |
| 2019-01-29 | $1.55 | $1.55 | 574,500 |
| 2019-01-28 | $1.48 | $1.48 | 116,600 |
| 2019-01-25 | $1.46 | $1.46 | 95,900 |
| 2019-01-24 | $1.49 | $1.49 | 87,900 |
| 2019-01-23 | $1.53 | $1.53 | 259,900 |
| 2019-01-22 | $1.55 | $1.55 | 102,200 |
| 2019-01-18 | $1.60 | $1.60 | 151,600 |
| 2019-01-17 | $1.57 | $1.57 | 119,600 |
| 2019-01-16 | $1.60 | $1.60 | 109,800 |
| 2019-01-15 | $1.63 | $1.63 | 143,000 |
| 2019-01-14 | $1.62 | $1.62 | 118,300 |
| 2019-01-11 | $1.61 | $1.61 | 236,100 |
| 2019-01-10 | $1.69 | $1.69 | 185,000 |
| 2019-01-09 | $1.74 | $1.74 | 180,700 |
| 2019-01-08 | $1.78 | $1.78 | 189,400 |
| 2019-01-07 | $1.74 | $1.74 | 157,000 |
| 2019-01-04 | $1.67 | $1.67 | 363,600 |
| 2019-01-03 | $1.76 | $1.76 | 855,800 |
| 2019-01-02 | $1.64 | $1.64 | 481,600 |