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
- 2000-01-25 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 | $0.93 | $0.93 | 490 |
| 2019-12-30 | $0.76 | $0.76 | 65 |
| 2019-12-27 | $0.71 | $0.71 | 1,827 |
| 2019-12-26 | $0.75 | $0.75 | 0 |
| 2019-12-24 | $0.75 | $0.75 | 122 |
| 2019-12-23 | $0.75 | $0.75 | 2,925 |
| 2019-12-20 | $0.73 | $0.73 | 180 |
| 2019-12-19 | $0.99 | $0.99 | 1,428 |
| 2019-12-18 | $1.00 | $1.00 | 150 |
| 2019-12-17 | $0.71 | $0.71 | 60 |
| 2019-12-16 | $1.00 | $1.00 | 815 |
| 2019-12-13 | $1.00 | $1.00 | 85 |
| 2019-12-12 | $1.00 | $1.00 | 0 |
| 2019-12-11 | $1.00 | $1.00 | 610 |
| 2019-12-10 | $0.80 | $0.80 | 1,509 |
| 2019-12-09 | $0.71 | $0.71 | 1,914 |
| 2019-12-06 | $0.90 | $0.90 | 839 |
| 2019-12-05 | $0.80 | $0.80 | 1,565 |
| 2019-12-04 | $0.72 | $0.72 | 1,054 |
| 2019-12-03 | $1.11 | $1.11 | 0 |
| 2019-12-02 | $1.11 | $1.11 | 10 |
| 2019-11-29 | $1.09 | $1.09 | 0 |
| 2019-11-27 | $1.09 | $1.09 | 0 |
| 2019-11-26 | $1.09 | $1.09 | 681 |
| 2019-11-25 | $0.83 | $0.83 | 2,955 |
| 2019-11-22 | $0.82 | $0.82 | 220 |
| 2019-11-21 | $0.81 | $0.81 | 2,160 |
| 2019-11-20 | $0.99 | $0.99 | 400 |
| 2019-11-19 | $0.78 | $0.78 | 2,750 |
| 2019-11-18 | $0.78 | $0.78 | 4,203 |
| 2019-11-15 | $0.88 | $0.88 | 4,364 |
| 2019-11-14 | $0.93 | $0.93 | 85,981 |
| 2019-11-13 | $0.82 | $0.82 | 83 |
| 2019-11-12 | $0.83 | $0.83 | 15 |
| 2019-11-11 | $1.20 | $1.20 | 1,963 |
| 2019-11-08 | $1.10 | $1.10 | 3,165 |
| 2019-11-07 | $0.99 | $0.99 | 1,147 |
| 2019-11-06 | $0.94 | $0.94 | 50 |
| 2019-11-05 | $0.75 | $0.75 | 1,218 |
| 2019-11-04 | $0.95 | $0.95 | 3,574 |
| 2019-11-01 | $1.00 | $1.00 | 2,555 |
| 2019-10-31 | $0.83 | $0.83 | 225 |
| 2019-10-30 | $1.09 | $1.09 | 920 |
| 2019-10-29 | $0.90 | $0.90 | 390 |
| 2019-10-28 | $0.90 | $0.90 | 1,329 |
| 2019-10-25 | $1.01 | $1.01 | 1,150 |
| 2019-10-24 | $1.01 | $1.01 | 289 |
| 2019-10-23 | $0.90 | $0.90 | 335 |
| 2019-10-22 | $1.17 | $1.17 | 0 |
| 2019-10-21 | $1.17 | $1.17 | 3,538 |
| 2019-10-18 | $1.02 | $1.02 | 520 |
| 2019-10-17 | $1.03 | $1.03 | 1,974 |
| 2019-10-16 | $1.02 | $1.02 | 9,719 |
| 2019-10-15 | $1.02 | $1.02 | 14,729 |
| 2019-10-14 | $1.12 | $1.12 | 7,180 |
| 2019-10-11 | $1.55 | $1.55 | 29,266 |
| 2019-10-10 | $2.75 | $2.75 | 58,733 |
| 2019-10-09 | $1.57 | $1.57 | 29,497 |
| 2019-10-08 | $1.28 | $1.28 | 10,237 |
| 2019-10-07 | $1.00 | $1.00 | 763 |
| 2019-10-04 | $1.05 | $1.05 | 78 |
| 2019-10-03 | $1.10 | $1.10 | 4,300 |
| 2019-10-02 | $1.05 | $1.05 | 3,205 |
| 2019-10-01 | $1.15 | $1.15 | 1,075 |
| 2019-09-30 | $1.10 | $1.10 | 0 |
| 2019-09-27 | $1.10 | $1.10 | 2,741 |
| 2019-09-26 | $1.02 | $1.02 | 200 |
| 2019-09-25 | $1.03 | $1.03 | 498 |
| 2019-09-24 | $1.35 | $1.35 | 0 |
| 2019-09-23 | $1.35 | $1.35 | 1,242 |
| 2019-09-20 | $1.23 | $1.23 | 8,358 |
| 2019-09-19 | $1.00 | $1.00 | 100 |
| 2019-09-18 | $1.00 | $1.00 | 0 |
| 2019-09-17 | $1.00 | $1.00 | 526 |
| 2019-09-16 | $0.86 | $0.86 | 2 |
| 2019-09-13 | $0.86 | $0.86 | 600 |
| 2019-09-12 | $0.97 | $0.97 | 6,119 |
| 2019-09-11 | $0.90 | $0.90 | 1,500 |
| 2019-09-10 | $0.90 | $0.90 | 1,410 |
| 2019-09-09 | $0.99 | $0.99 | 6,637 |
| 2019-09-06 | $1.00 | $1.00 | 3,962 |
| 2019-09-05 | $0.95 | $0.95 | 14,615 |
| 2019-09-04 | $1.13 | $1.13 | 4,395 |
| 2019-09-03 | $1.15 | $1.15 | 3,174 |
| 2019-08-30 | $1.15 | $1.15 | 0 |
| 2019-08-29 | $1.15 | $1.15 | 2,827 |
| 2019-08-28 | $0.93 | $0.93 | 959 |
| 2019-08-27 | $1.11 | $1.11 | 7,952 |
| 2019-08-26 | $1.33 | $1.33 | 3,759 |
| 2019-08-23 | $1.40 | $1.40 | 2,443 |
| 2019-08-22 | $1.32 | $1.32 | 16,875 |
| 2019-08-21 | $1.05 | $1.05 | 8,048 |
| 2019-08-20 | $1.10 | $1.10 | 2,965 |
| 2019-08-19 | $1.12 | $1.12 | 1,685 |
| 2019-08-16 | $1.36 | $1.36 | 3,140 |
| 2019-08-15 | $1.29 | $1.29 | 402 |
| 2019-08-14 | $1.29 | $1.29 | 4,914 |
| 2019-08-13 | $1.39 | $1.39 | 5,685 |
| 2019-08-12 | $1.10 | $1.10 | 14,733 |
| 2019-08-09 | $1.79 | $1.79 | 9,501 |
| 2019-08-08 | $1.69 | $1.69 | 12,730 |
| 2019-08-07 | $1.55 | $1.55 | 10,408 |
| 2019-08-06 | $1.48 | $1.48 | 1,598 |
| 2019-08-05 | $1.38 | $1.38 | 6,759 |
| 2019-08-02 | $1.60 | $1.60 | 9,278 |
| 2019-08-01 | $1.74 | $1.74 | 9,401 |
| 2019-07-31 | $1.78 | $1.78 | 12,687 |
| 2019-07-30 | $1.90 | $1.90 | 13,737 |
| 2019-07-29 | $2.39 | $2.39 | 12,358 |
| 2019-07-26 | $2.63 | $2.63 | 15,397 |
| 2019-07-25 | $3.00 | $3.00 | 40,976 |
| 2019-07-24 | $2.35 | $2.35 | 113,311 |
| 2019-07-23 | $2.67 | $2.67 | 97,500 |
| 2019-07-22 | $1.22 | $1.22 | 20,898 |
| 2019-07-19 | $1.66 | $1.66 | 26,002 |
| 2019-07-18 | $1.81 | $1.81 | 83,959 |
| 2019-07-17 | $2.60 | $2.60 | 163,787 |
| 2019-07-16 | $3.05 | $3.05 | 142,399 |
| 2019-07-15 | $0.75 | $0.75 | 61,034 |
| 2019-07-12 | $0.22 | $0.22 | 0 |
| 2019-07-11 | $0.22 | $0.22 | 724 |
| 2019-07-10 | $0.23 | $0.23 | 120 |
| 2019-07-09 | $0.23 | $0.23 | 1,300 |
| 2019-07-08 | $0.23 | $0.23 | 0 |
| 2019-07-05 | $0.23 | $0.23 | 0 |
| 2019-07-03 | $0.23 | $0.23 | 0 |
| 2019-07-02 | $0.23 | $0.23 | 0 |
| 2019-07-01 | $0.23 | $0.23 | 3,160 |
| 2019-06-28 | $0.29 | $0.29 | 3,180 |
| 2019-06-27 | $0.15 | $0.15 | 0 |
| 2019-06-26 | $0.15 | $0.15 | 22,653 |
| 2019-06-25 | $0.18 | $0.18 | 0 |
| 2019-06-24 | $0.18 | $0.18 | 0 |
| 2019-06-21 | $0.18 | $0.18 | 11,200 |
| 2019-06-20 | $0.18 | $0.18 | 0 |
| 2019-06-19 | $0.18 | $0.18 | 0 |
| 2019-06-18 | $0.18 | $0.18 | 0 |
| 2019-06-17 | $0.18 | $0.18 | 0 |
| 2019-06-14 | $0.18 | $0.18 | 0 |
| 2019-06-13 | $0.18 | $0.18 | 0 |
| 2019-06-12 | $0.18 | $0.18 | 19 |
| 2019-06-11 | $0.18 | $0.18 | 83 |
| 2019-06-10 | $0.23 | $0.23 | 1,900 |
| 2019-06-07 | $0.16 | $0.16 | 0 |
| 2019-06-06 | $0.16 | $0.16 | 100 |
| 2019-06-05 | $0.22 | $0.22 | 500 |
| 2019-06-04 | $0.23 | $0.23 | 786 |
| 2019-06-03 | $0.24 | $0.24 | 0 |
| 2019-05-31 | $0.24 | $0.24 | 0 |
| 2019-05-30 | $0.24 | $0.24 | 85 |
| 2019-05-29 | $0.24 | $0.24 | 502 |
| 2019-05-28 | $0.23 | $0.23 | 410 |
| 2019-05-24 | $0.23 | $0.23 | 0 |
| 2019-05-23 | $0.23 | $0.23 | 45 |
| 2019-05-22 | $0.23 | $0.23 | 501 |
| 2019-05-21 | $0.23 | $0.23 | 160 |
| 2019-05-20 | $0.23 | $0.23 | 1,966 |
| 2019-05-17 | $0.24 | $0.24 | 0 |
| 2019-05-16 | $0.24 | $0.24 | 0 |
| 2019-05-15 | $0.24 | $0.24 | 2 |
| 2019-05-14 | $0.37 | $0.37 | 1,586 |
| 2019-05-13 | $0.37 | $0.37 | 0 |
| 2019-05-10 | $0.37 | $0.37 | 300 |
| 2019-05-09 | $0.25 | $0.25 | 360 |
| 2019-05-08 | $0.25 | $0.25 | 300 |
| 2019-05-07 | $0.23 | $0.23 | 100 |
| 2019-05-06 | $0.23 | $0.23 | 0 |
| 2019-05-03 | $0.23 | $0.23 | 280 |
| 2019-05-02 | $0.23 | $0.23 | 5,333 |
| 2019-05-01 | $0.25 | $0.25 | 1,620 |
| 2019-04-30 | $0.25 | $0.25 | 0 |
| 2019-04-29 | $0.25 | $0.25 | 6,246 |
| 2019-04-26 | $0.25 | $0.25 | 21 |
| 2019-04-25 | $0.39 | $0.39 | 692 |
| 2019-04-24 | $0.37 | $0.37 | 113 |
| 2019-04-23 | $0.38 | $0.38 | 151 |
| 2019-04-22 | $0.32 | $0.32 | 1,560 |
| 2019-04-18 | $0.40 | $0.40 | 8,710 |
| 2019-04-17 | $0.26 | $0.26 | 912 |
| 2019-04-16 | $0.27 | $0.27 | 1,913 |
| 2019-04-15 | $0.27 | $0.27 | 2,826 |
| 2019-04-12 | $0.30 | $0.30 | 789 |
| 2019-04-11 | $0.30 | $0.30 | 151 |
| 2019-04-10 | $0.30 | $0.30 | 1,803 |
| 2019-04-09 | $0.40 | $0.40 | 5,029 |
| 2019-04-08 | $0.42 | $0.42 | 13,195 |
| 2019-04-05 | $0.40 | $0.40 | 123,130 |
| 2019-04-04 | $0.12 | $0.12 | 44 |
| 2019-04-03 | $0.14 | $0.14 | 2,134 |
| 2019-04-02 | $0.14 | $0.14 | 21 |
| 2019-04-01 | $0.14 | $0.14 | 0 |
| 2019-03-29 | $0.14 | $0.14 | 0 |
| 2019-03-28 | $0.14 | $0.14 | 0 |
| 2019-03-27 | $0.14 | $0.14 | 0 |
| 2019-03-26 | $0.14 | $0.14 | 0 |
| 2019-03-25 | $0.14 | $0.14 | 2,000 |
| 2019-03-22 | $0.14 | $0.14 | 0 |
| 2019-03-21 | $0.14 | $0.14 | 0 |
| 2019-03-20 | $0.14 | $0.14 | 0 |
| 2019-03-19 | $0.14 | $0.14 | 0 |
| 2019-03-18 | $0.14 | $0.14 | 0 |
| 2019-03-15 | $0.14 | $0.14 | 30 |
| 2019-03-14 | $0.14 | $0.14 | 0 |
| 2019-03-13 | $0.14 | $0.14 | 0 |
| 2019-03-12 | $0.14 | $0.14 | 0 |
| 2019-03-11 | $0.14 | $0.14 | 10 |
| 2019-03-08 | $0.15 | $0.15 | 0 |
| 2019-03-07 | $0.15 | $0.15 | 0 |
| 2019-03-06 | $0.15 | $0.15 | 23,061 |
| 2019-03-05 | $0.15 | $0.15 | 0 |
| 2019-03-04 | $0.15 | $0.15 | 0 |
| 2019-03-01 | $0.15 | $0.15 | 0 |
| 2019-02-28 | $0.15 | $0.15 | 0 |
| 2019-02-27 | $0.15 | $0.15 | 0 |
| 2019-02-26 | $0.15 | $0.15 | 1,600 |
| 2019-02-25 | $0.25 | $0.25 | 0 |
| 2019-02-22 | $0.25 | $0.25 | 0 |
| 2019-02-21 | $0.25 | $0.25 | 522 |
| 2019-02-20 | $0.15 | $0.15 | 0 |
| 2019-02-19 | $0.15 | $0.15 | 54 |
| 2019-02-15 | $0.15 | $0.15 | 0 |
| 2019-02-14 | $0.15 | $0.15 | 0 |
| 2019-02-13 | $0.15 | $0.15 | 100 |
| 2019-02-12 | $0.18 | $0.18 | 700 |
| 2019-02-11 | $0.22 | $0.22 | 6,010 |
| 2019-02-08 | $0.20 | $0.20 | 34,771 |
| 2019-02-07 | $0.07 | $0.07 | 0 |
| 2019-02-06 | $0.07 | $0.07 | 0 |
| 2019-02-05 | $0.07 | $0.07 | 0 |
| 2019-02-04 | $0.07 | $0.07 | 0 |
| 2019-02-01 | $0.07 | $0.07 | 6 |
| 2019-01-31 | $0.07 | $0.07 | 1,861 |
| 2019-01-30 | $0.07 | $0.07 | 0 |
| 2019-01-29 | $0.07 | $0.07 | 0 |
| 2019-01-28 | $0.07 | $0.07 | 0 |
| 2019-01-25 | $0.07 | $0.07 | 1,681 |
| 2019-01-24 | $0.10 | $0.10 | 300 |
| 2019-01-23 | $0.09 | $0.09 | 20 |
| 2019-01-22 | $0.07 | $0.07 | 15 |
| 2019-01-18 | $0.07 | $0.07 | 0 |
| 2019-01-17 | $0.07 | $0.07 | 0 |
| 2019-01-16 | $0.07 | $0.07 | 0 |
| 2019-01-15 | $0.07 | $0.07 | 0 |
| 2019-01-14 | $0.07 | $0.07 | 0 |
| 2019-01-11 | $0.07 | $0.07 | 0 |
| 2019-01-10 | $0.07 | $0.07 | 0 |
| 2019-01-09 | $0.07 | $0.07 | 5 |
| 2019-01-08 | $0.07 | $0.07 | 0 |
| 2019-01-07 | $0.07 | $0.07 | 0 |
| 2019-01-04 | $0.07 | $0.07 | 337 |
| 2019-01-03 | $0.07 | $0.07 | 0 |
| 2019-01-02 | $0.07 | $0.07 | 0 |