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
- 1994-02-24 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 | $0.71 | $0.71 | 79,800 |
| 2019-12-30 | $0.71 | $0.71 | 61,800 |
| 2019-12-27 | $0.70 | $0.70 | 175,100 |
| 2019-12-26 | $0.69 | $0.69 | 103,000 |
| 2019-12-24 | $0.69 | $0.69 | 45,600 |
| 2019-12-23 | $0.71 | $0.71 | 250,200 |
| 2019-12-20 | $0.71 | $0.71 | 207,800 |
| 2019-12-19 | $0.73 | $0.73 | 110,200 |
| 2019-12-18 | $0.72 | $0.72 | 57,200 |
| 2019-12-17 | $0.72 | $0.72 | 385,200 |
| 2019-12-16 | $0.72 | $0.72 | 318,000 |
| 2019-12-13 | $0.75 | $0.75 | 533,600 |
| 2019-12-12 | $0.70 | $0.70 | 60,100 |
| 2019-12-11 | $0.73 | $0.73 | 111,700 |
| 2019-12-10 | $0.69 | $0.69 | 118,200 |
| 2019-12-09 | $0.67 | $0.67 | 86,600 |
| 2019-12-06 | $0.64 | $0.64 | 160,200 |
| 2019-12-05 | $0.58 | $0.58 | 56,000 |
| 2019-12-04 | $0.57 | $0.57 | 21,200 |
| 2019-12-03 | $0.55 | $0.55 | 10,100 |
| 2019-12-02 | $0.56 | $0.56 | 5,800 |
| 2019-11-29 | $0.53 | $0.53 | 20,800 |
| 2019-11-27 | $0.55 | $0.55 | 23,500 |
| 2019-11-26 | $0.56 | $0.56 | 6,900 |
| 2019-11-25 | $0.55 | $0.55 | 22,300 |
| 2019-11-22 | $0.55 | $0.55 | 2,100 |
| 2019-11-21 | $0.56 | $0.56 | 8,900 |
| 2019-11-20 | $0.57 | $0.57 | 1,100 |
| 2019-11-19 | $0.56 | $0.56 | 7,100 |
| 2019-11-18 | $0.56 | $0.56 | 7,400 |
| 2019-11-15 | $0.53 | $0.53 | 38,800 |
| 2019-11-14 | $0.54 | $0.54 | 16,000 |
| 2019-11-13 | $0.52 | $0.52 | 18,000 |
| 2019-11-12 | $0.52 | $0.52 | 24,400 |
| 2019-11-11 | $0.53 | $0.53 | 58,700 |
| 2019-11-08 | $0.55 | $0.55 | 10,700 |
| 2019-11-07 | $0.56 | $0.56 | 27,800 |
| 2019-11-06 | $0.57 | $0.57 | 122,600 |
| 2019-11-05 | $0.54 | $0.54 | 19,700 |
| 2019-11-04 | $0.55 | $0.55 | 69,500 |
| 2019-11-01 | $0.53 | $0.53 | 15,200 |
| 2019-10-31 | $0.53 | $0.53 | 20,500 |
| 2019-10-30 | $0.53 | $0.53 | 43,300 |
| 2019-10-29 | $0.55 | $0.55 | 54,600 |
| 2019-10-28 | $0.51 | $0.51 | 66,600 |
| 2019-10-25 | $0.48 | $0.48 | 18,500 |
| 2019-10-24 | $0.54 | $0.54 | 25,600 |
| 2019-10-23 | $0.48 | $0.48 | 64,400 |
| 2019-10-22 | $0.52 | $0.52 | 112,500 |
| 2019-10-21 | $0.53 | $0.53 | 182,600 |
| 2019-10-18 | $0.48 | $0.48 | 8,700 |
| 2019-10-17 | $0.49 | $0.49 | 100 |
| 2019-10-16 | $0.49 | $0.49 | 4,400 |
| 2019-10-15 | $0.47 | $0.47 | 5,000 |
| 2019-10-14 | $0.49 | $0.49 | 1,200 |
| 2019-10-11 | $0.48 | $0.48 | 8,800 |
| 2019-10-10 | $0.50 | $0.50 | 42,500 |
| 2019-10-09 | $0.48 | $0.48 | 402,400 |
| 2019-10-08 | $0.45 | $0.45 | 122,600 |
| 2019-10-07 | $0.47 | $0.47 | 55,500 |
| 2019-10-04 | $0.46 | $0.46 | 22,300 |
| 2019-10-03 | $0.45 | $0.45 | 5,000 |
| 2019-10-02 | $0.44 | $0.44 | 227,400 |
| 2019-10-01 | $0.44 | $0.44 | 144,200 |
| 2019-09-30 | $0.43 | $0.43 | 112,100 |
| 2019-09-27 | $0.41 | $0.41 | 51,400 |
| 2019-09-26 | $0.39 | $0.39 | 8,900 |
| 2019-09-25 | $0.43 | $0.43 | 0 |
| 2019-09-24 | $0.43 | $0.43 | 133,200 |
| 2019-09-23 | $0.44 | $0.44 | 11,500 |
| 2019-09-20 | $0.41 | $0.41 | 0 |
| 2019-09-19 | $0.41 | $0.41 | 59,000 |
| 2019-09-18 | $0.43 | $0.43 | 133,700 |
| 2019-09-17 | $0.43 | $0.43 | 44,800 |
| 2019-09-16 | $0.43 | $0.43 | 290,300 |
| 2019-09-13 | $0.43 | $0.43 | 244,900 |
| 2019-09-12 | $0.38 | $0.38 | 11,100 |
| 2019-09-11 | $0.38 | $0.38 | 0 |
| 2019-09-10 | $0.38 | $0.38 | 19,000 |
| 2019-09-09 | $0.36 | $0.36 | 1,000 |
| 2019-09-06 | $0.35 | $0.35 | 1,000 |
| 2019-09-05 | $0.35 | $0.35 | 59,300 |
| 2019-09-04 | $0.37 | $0.37 | 28,100 |
| 2019-09-03 | $0.37 | $0.37 | 69,200 |
| 2019-08-30 | $0.37 | $0.37 | 100 |
| 2019-08-29 | $0.37 | $0.37 | 11,100 |
| 2019-08-28 | $0.36 | $0.36 | 0 |
| 2019-08-27 | $0.36 | $0.36 | 19,000 |
| 2019-08-26 | $0.35 | $0.35 | 28,200 |
| 2019-08-23 | $0.35 | $0.35 | 107,700 |
| 2019-08-22 | $0.36 | $0.36 | 9,100 |
| 2019-08-21 | $0.37 | $0.37 | 26,100 |
| 2019-08-20 | $0.38 | $0.38 | 21,000 |
| 2019-08-19 | $0.35 | $0.35 | 58,800 |
| 2019-08-16 | $0.38 | $0.38 | 0 |
| 2019-08-15 | $0.38 | $0.38 | 13,700 |
| 2019-08-14 | $0.37 | $0.37 | 4,000 |
| 2019-08-13 | $0.37 | $0.37 | 28,000 |
| 2019-08-12 | $0.43 | $0.43 | 84,800 |
| 2019-08-09 | $0.43 | $0.43 | 49,400 |
| 2019-08-08 | $0.40 | $0.40 | 4,100 |
| 2019-08-07 | $0.44 | $0.44 | 105,700 |
| 2019-08-06 | $0.42 | $0.42 | 94,300 |
| 2019-08-05 | $0.40 | $0.40 | 74,600 |
| 2019-08-02 | $0.35 | $0.35 | 6,200 |
| 2019-08-01 | $0.38 | $0.38 | 6,000 |
| 2019-07-31 | $0.36 | $0.36 | 2,200 |
| 2019-07-30 | $0.37 | $0.37 | 3,500 |
| 2019-07-29 | $0.35 | $0.35 | 2,800 |
| 2019-07-26 | $0.36 | $0.36 | 4,100 |
| 2019-07-25 | $0.34 | $0.34 | 35,500 |
| 2019-07-24 | $0.35 | $0.35 | 20,000 |
| 2019-07-23 | $0.36 | $0.36 | 79,200 |
| 2019-07-22 | $0.37 | $0.37 | 5,500 |
| 2019-07-19 | $0.40 | $0.40 | 11,300 |
| 2019-07-18 | $0.41 | $0.41 | 1,600 |
| 2019-07-17 | $0.40 | $0.40 | 58,800 |
| 2019-07-16 | $0.38 | $0.38 | 56,200 |
| 2019-07-15 | $0.39 | $0.39 | 11,900 |
| 2019-07-12 | $0.40 | $0.40 | 32,500 |
| 2019-07-11 | $0.39 | $0.39 | 7,500 |
| 2019-07-10 | $0.39 | $0.39 | 81,500 |
| 2019-07-09 | $0.40 | $0.40 | 0 |
| 2019-07-08 | $0.40 | $0.40 | 10,100 |
| 2019-07-05 | $0.40 | $0.40 | 29,600 |
| 2019-07-03 | $0.38 | $0.38 | 0 |
| 2019-07-02 | $0.38 | $0.38 | 23,900 |
| 2019-07-01 | $0.38 | $0.38 | 7,100 |
| 2019-06-28 | $0.38 | $0.38 | 16,300 |
| 2019-06-27 | $0.38 | $0.38 | 57,800 |
| 2019-06-26 | $0.35 | $0.35 | 21,000 |
| 2019-06-25 | $0.34 | $0.34 | 7,400 |
| 2019-06-24 | $0.35 | $0.35 | 37,900 |
| 2019-06-21 | $0.37 | $0.37 | 20,200 |
| 2019-06-20 | $0.38 | $0.38 | 0 |
| 2019-06-19 | $0.38 | $0.38 | 2,000 |
| 2019-06-18 | $0.39 | $0.39 | 0 |
| 2019-06-17 | $0.39 | $0.39 | 600 |
| 2019-06-14 | $0.34 | $0.34 | 0 |
| 2019-06-13 | $0.34 | $0.34 | 10,100 |
| 2019-06-12 | $0.38 | $0.38 | 1,000 |
| 2019-06-11 | $0.39 | $0.39 | 200 |
| 2019-06-10 | $0.39 | $0.39 | 32,300 |
| 2019-06-07 | $0.39 | $0.39 | 500 |
| 2019-06-06 | $0.33 | $0.33 | 5,000 |
| 2019-06-05 | $0.37 | $0.37 | 11,000 |
| 2019-06-04 | $0.39 | $0.39 | 0 |
| 2019-06-03 | $0.39 | $0.39 | 0 |
| 2019-05-31 | $0.39 | $0.39 | 38,000 |
| 2019-05-30 | $0.39 | $0.39 | 15,300 |
| 2019-05-29 | $0.35 | $0.35 | 53,600 |
| 2019-05-28 | $0.30 | $0.30 | 146,400 |
| 2019-05-24 | $0.40 | $0.40 | 10,500 |
| 2019-05-23 | $0.39 | $0.39 | 12,000 |
| 2019-05-22 | $0.40 | $0.40 | 8,000 |
| 2019-05-21 | $0.39 | $0.39 | 10,000 |
| 2019-05-20 | $0.39 | $0.39 | 10,600 |
| 2019-05-17 | $0.39 | $0.39 | 15,000 |
| 2019-05-16 | $0.39 | $0.39 | 1,000 |
| 2019-05-15 | $0.39 | $0.39 | 100 |
| 2019-05-14 | $0.39 | $0.39 | 48,200 |
| 2019-05-13 | $0.40 | $0.40 | 1,200 |
| 2019-05-10 | $0.41 | $0.41 | 600 |
| 2019-05-09 | $0.41 | $0.41 | 6,100 |
| 2019-05-08 | $0.39 | $0.39 | 26,000 |
| 2019-05-07 | $0.40 | $0.40 | 35,000 |
| 2019-05-06 | $0.41 | $0.41 | 25,200 |
| 2019-05-03 | $0.40 | $0.40 | 14,400 |
| 2019-05-02 | $0.40 | $0.40 | 31,600 |
| 2019-05-01 | $0.40 | $0.40 | 13,900 |
| 2019-04-30 | $0.40 | $0.40 | 25,000 |
| 2019-04-29 | $0.40 | $0.40 | 66,500 |
| 2019-04-26 | $0.41 | $0.41 | 3,700 |
| 2019-04-25 | $0.39 | $0.39 | 19,200 |
| 2019-04-24 | $0.40 | $0.40 | 27,000 |
| 2019-04-23 | $0.38 | $0.38 | 76,400 |
| 2019-04-22 | $0.41 | $0.41 | 4,400 |
| 2019-04-18 | $0.40 | $0.40 | 19,500 |
| 2019-04-17 | $0.40 | $0.40 | 129,700 |
| 2019-04-16 | $0.41 | $0.41 | 0 |
| 2019-04-15 | $0.41 | $0.41 | 33,300 |
| 2019-04-12 | $0.38 | $0.38 | 32,800 |
| 2019-04-11 | $0.40 | $0.40 | 16,400 |
| 2019-04-10 | $0.40 | $0.40 | 5,400 |
| 2019-04-09 | $0.39 | $0.39 | 6,100 |
| 2019-04-08 | $0.35 | $0.35 | 1,300 |
| 2019-04-05 | $0.36 | $0.36 | 50,000 |
| 2019-04-04 | $0.36 | $0.36 | 7,900 |
| 2019-04-03 | $0.37 | $0.37 | 27,600 |
| 2019-04-02 | $0.34 | $0.34 | 5,100 |
| 2019-04-01 | $0.37 | $0.37 | 300 |
| 2019-03-29 | $0.37 | $0.37 | 12,000 |
| 2019-03-28 | $0.32 | $0.32 | 3,000 |
| 2019-03-27 | $0.34 | $0.34 | 0 |
| 2019-03-26 | $0.34 | $0.34 | 5,100 |
| 2019-03-25 | $0.34 | $0.34 | 10,400 |
| 2019-03-22 | $0.34 | $0.34 | 60,900 |
| 2019-03-21 | $0.36 | $0.36 | 54,100 |
| 2019-03-20 | $0.39 | $0.39 | 21,600 |
| 2019-03-19 | $0.40 | $0.40 | 39,400 |
| 2019-03-18 | $0.38 | $0.38 | 13,000 |
| 2019-03-15 | $0.40 | $0.40 | 96,200 |
| 2019-03-14 | $0.31 | $0.31 | 2,900 |
| 2019-03-13 | $0.36 | $0.36 | 3,400 |
| 2019-03-12 | $0.37 | $0.37 | 9,400 |
| 2019-03-11 | $0.35 | $0.35 | 34,300 |
| 2019-03-08 | $0.36 | $0.36 | 10,000 |
| 2019-03-07 | $0.35 | $0.35 | 1,600 |
| 2019-03-06 | $0.37 | $0.37 | 500 |
| 2019-03-05 | $0.35 | $0.35 | 1,300 |
| 2019-03-04 | $0.38 | $0.38 | 53,600 |
| 2019-03-01 | $0.38 | $0.38 | 1,000 |
| 2019-02-28 | $0.37 | $0.37 | 200 |
| 2019-02-27 | $0.36 | $0.36 | 7,100 |
| 2019-02-26 | $0.38 | $0.38 | 8,100 |
| 2019-02-25 | $0.36 | $0.36 | 41,500 |
| 2019-02-22 | $0.34 | $0.34 | 81,000 |
| 2019-02-21 | $0.32 | $0.32 | 16,800 |
| 2019-02-20 | $0.32 | $0.32 | 5,400 |
| 2019-02-19 | $0.33 | $0.33 | 77,400 |
| 2019-02-15 | $0.33 | $0.33 | 4,000 |
| 2019-02-14 | $0.32 | $0.32 | 15,000 |
| 2019-02-13 | $0.31 | $0.31 | 3,700 |
| 2019-02-12 | $0.31 | $0.31 | 4,700 |
| 2019-02-11 | $0.33 | $0.33 | 12,000 |
| 2019-02-08 | $0.33 | $0.33 | 19,400 |
| 2019-02-07 | $0.34 | $0.34 | 43,900 |
| 2019-02-06 | $0.35 | $0.35 | 18,700 |
| 2019-02-05 | $0.34 | $0.34 | 0 |
| 2019-02-04 | $0.34 | $0.34 | 19,400 |
| 2019-02-01 | $0.35 | $0.35 | 6,800 |
| 2019-01-31 | $0.34 | $0.34 | 23,800 |
| 2019-01-30 | $0.33 | $0.33 | 41,500 |
| 2019-01-29 | $0.31 | $0.31 | 1,000 |
| 2019-01-28 | $0.34 | $0.34 | 28,700 |
| 2019-01-25 | $0.33 | $0.33 | 15,600 |
| 2019-01-24 | $0.30 | $0.30 | 600 |
| 2019-01-23 | $0.32 | $0.32 | 2,400 |
| 2019-01-22 | $0.31 | $0.31 | 11,200 |
| 2019-01-18 | $0.30 | $0.30 | 75,200 |
| 2019-01-17 | $0.30 | $0.30 | 13,500 |
| 2019-01-16 | $0.31 | $0.31 | 7,000 |
| 2019-01-15 | $0.32 | $0.32 | 11,600 |
| 2019-01-14 | $0.28 | $0.28 | 41,700 |
| 2019-01-11 | $0.28 | $0.28 | 300 |
| 2019-01-10 | $0.32 | $0.32 | 64,400 |
| 2019-01-09 | $0.27 | $0.27 | 71,400 |
| 2019-01-08 | $0.32 | $0.32 | 221,100 |
| 2019-01-07 | $0.33 | $0.33 | 1,000 |
| 2019-01-04 | $0.34 | $0.34 | 7,300 |
| 2019-01-03 | $0.36 | $0.36 | 0 |
| 2019-01-02 | $0.36 | $0.36 | 0 |