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
- 2009-07-13 to 2026-07-17
- 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 | $0.56 | $0.56 | 57,017 |
| 2019-12-30 | $0.59 | $0.59 | 33,753 |
| 2019-12-27 | $0.65 | $0.65 | 72,551 |
| 2019-12-26 | $0.71 | $0.71 | 60,484 |
| 2019-12-24 | $0.67 | $0.67 | 15,418 |
| 2019-12-23 | $0.60 | $0.60 | 35,150 |
| 2019-12-20 | $0.56 | $0.56 | 63,270 |
| 2019-12-19 | $0.48 | $0.48 | 10,580 |
| 2019-12-18 | $0.48 | $0.48 | 24,602 |
| 2019-12-17 | $0.52 | $0.52 | 10,600 |
| 2019-12-16 | $0.51 | $0.51 | 26,911 |
| 2019-12-13 | $0.54 | $0.54 | 9,400 |
| 2019-12-12 | $0.50 | $0.50 | 31,651 |
| 2019-12-11 | $0.54 | $0.54 | 3,400 |
| 2019-12-10 | $0.54 | $0.54 | 1,289 |
| 2019-12-09 | $0.55 | $0.55 | 4,502 |
| 2019-12-06 | $0.58 | $0.58 | 12,450 |
| 2019-12-05 | $0.58 | $0.58 | 2,060 |
| 2019-12-04 | $0.57 | $0.57 | 1,700 |
| 2019-12-03 | $0.56 | $0.56 | 500 |
| 2019-12-02 | $0.52 | $0.52 | 12,150 |
| 2019-11-29 | $0.49 | $0.49 | 11,837 |
| 2019-11-27 | $0.49 | $0.49 | 20,236 |
| 2019-11-26 | $0.52 | $0.52 | 28,788 |
| 2019-11-25 | $0.51 | $0.51 | 15,575 |
| 2019-11-22 | $0.51 | $0.51 | 1,800 |
| 2019-11-21 | $0.52 | $0.52 | 75,743 |
| 2019-11-20 | $0.57 | $0.57 | 3,500 |
| 2019-11-19 | $0.50 | $0.50 | 4,233 |
| 2019-11-18 | $0.52 | $0.52 | 20,585 |
| 2019-11-15 | $0.51 | $0.51 | 6,200 |
| 2019-11-14 | $0.51 | $0.51 | 36,728 |
| 2019-11-13 | $0.53 | $0.53 | 71,690 |
| 2019-11-12 | $0.55 | $0.55 | 55,421 |
| 2019-11-11 | $0.50 | $0.50 | 49,335 |
| 2019-11-08 | $0.42 | $0.42 | 8,420 |
| 2019-11-07 | $0.40 | $0.40 | 8,000 |
| 2019-11-06 | $0.39 | $0.39 | 14,010 |
| 2019-11-05 | $0.42 | $0.42 | 14,216 |
| 2019-11-04 | $0.37 | $0.37 | 3,937 |
| 2019-11-01 | $0.37 | $0.37 | 37,128 |
| 2019-10-31 | $0.38 | $0.38 | 41,000 |
| 2019-10-30 | $0.40 | $0.40 | 36,245 |
| 2019-10-29 | $0.39 | $0.39 | 335 |
| 2019-10-28 | $0.38 | $0.38 | 12,659 |
| 2019-10-25 | $0.41 | $0.41 | 46,749 |
| 2019-10-24 | $0.37 | $0.37 | 8,400 |
| 2019-10-23 | $0.39 | $0.39 | 20,216 |
| 2019-10-22 | $0.39 | $0.39 | 0 |
| 2019-10-21 | $0.39 | $0.39 | 3,000 |
| 2019-10-18 | $0.38 | $0.38 | 400 |
| 2019-10-17 | $0.38 | $0.38 | 4,255 |
| 2019-10-16 | $0.37 | $0.37 | 10,672 |
| 2019-10-15 | $0.37 | $0.37 | 3,500 |
| 2019-10-14 | $0.36 | $0.36 | 0 |
| 2019-10-11 | $0.36 | $0.36 | 25,152 |
| 2019-10-10 | $0.34 | $0.34 | 32,125 |
| 2019-10-09 | $0.40 | $0.40 | 1,200 |
| 2019-10-08 | $0.40 | $0.40 | 71,432 |
| 2019-10-07 | $0.41 | $0.41 | 13,100 |
| 2019-10-04 | $0.42 | $0.42 | 23,004 |
| 2019-10-03 | $0.42 | $0.42 | 39,599 |
| 2019-10-02 | $0.41 | $0.41 | 9,601 |
| 2019-10-01 | $0.39 | $0.39 | 10,450 |
| 2019-09-30 | $0.42 | $0.42 | 53,500 |
| 2019-09-27 | $0.47 | $0.47 | 2,026 |
| 2019-09-26 | $0.46 | $0.46 | 26,738 |
| 2019-09-25 | $0.44 | $0.44 | 7,290 |
| 2019-09-24 | $0.44 | $0.44 | 10,170 |
| 2019-09-23 | $0.44 | $0.44 | 31,230 |
| 2019-09-20 | $0.48 | $0.48 | 34,655 |
| 2019-09-19 | $0.48 | $0.48 | 16,272 |
| 2019-09-18 | $0.52 | $0.52 | 23,833 |
| 2019-09-17 | $0.48 | $0.48 | 26,999 |
| 2019-09-16 | $0.51 | $0.51 | 22,350 |
| 2019-09-13 | $0.54 | $0.54 | 6,885 |
| 2019-09-12 | $0.56 | $0.56 | 19,945 |
| 2019-09-11 | $0.59 | $0.59 | 47,132 |
| 2019-09-10 | $0.54 | $0.54 | 5,370 |
| 2019-09-09 | $0.53 | $0.53 | 7,767 |
| 2019-09-06 | $0.55 | $0.55 | 10,693 |
| 2019-09-05 | $0.57 | $0.57 | 71,537 |
| 2019-09-04 | $0.59 | $0.59 | 20,004 |
| 2019-09-03 | $0.61 | $0.61 | 33,794 |
| 2019-08-30 | $0.57 | $0.57 | 15,085 |
| 2019-08-29 | $0.57 | $0.57 | 2,800 |
| 2019-08-28 | $0.52 | $0.52 | 2,750 |
| 2019-08-27 | $0.53 | $0.53 | 8,428 |
| 2019-08-26 | $0.57 | $0.57 | 11,281 |
| 2019-08-23 | $0.58 | $0.58 | 4,206 |
| 2019-08-22 | $0.61 | $0.61 | 21,300 |
| 2019-08-21 | $0.60 | $0.60 | 1,000 |
| 2019-08-20 | $0.60 | $0.60 | 4,112 |
| 2019-08-19 | $0.58 | $0.58 | 37,618 |
| 2019-08-16 | $0.60 | $0.60 | 26,150 |
| 2019-08-15 | $0.59 | $0.59 | 12,200 |
| 2019-08-14 | $0.61 | $0.61 | 7,693 |
| 2019-08-13 | $0.72 | $0.72 | 4,586 |
| 2019-08-12 | $0.69 | $0.69 | 17,695 |
| 2019-08-09 | $0.62 | $0.62 | 0 |
| 2019-08-08 | $0.62 | $0.62 | 7,700 |
| 2019-08-07 | $0.61 | $0.61 | 22,472 |
| 2019-08-06 | $0.60 | $0.60 | 8,828 |
| 2019-08-05 | $0.64 | $0.64 | 0 |
| 2019-08-02 | $0.64 | $0.64 | 8,220 |
| 2019-08-01 | $0.60 | $0.60 | 7,125 |
| 2019-07-31 | $0.62 | $0.62 | 4,600 |
| 2019-07-30 | $0.62 | $0.62 | 11,885 |
| 2019-07-29 | $0.63 | $0.63 | 10,800 |
| 2019-07-26 | $0.66 | $0.66 | 8,000 |
| 2019-07-25 | $0.66 | $0.66 | 17,000 |
| 2019-07-24 | $0.68 | $0.68 | 14,269 |
| 2019-07-23 | $0.61 | $0.61 | 3,618 |
| 2019-07-22 | $0.59 | $0.59 | 595 |
| 2019-07-19 | $0.62 | $0.62 | 0 |
| 2019-07-18 | $0.62 | $0.62 | 12,800 |
| 2019-07-17 | $0.59 | $0.59 | 23,000 |
| 2019-07-16 | $0.62 | $0.62 | 2,845 |
| 2019-07-15 | $0.60 | $0.60 | 2,300 |
| 2019-07-12 | $0.58 | $0.58 | 60,774 |
| 2019-07-11 | $0.62 | $0.62 | 37,686 |
| 2019-07-10 | $0.65 | $0.65 | 36,781 |
| 2019-07-09 | $0.70 | $0.70 | 32,400 |
| 2019-07-08 | $0.70 | $0.70 | 21,532 |
| 2019-07-05 | $0.72 | $0.72 | 42,620 |
| 2019-07-03 | $0.77 | $0.77 | 970 |
| 2019-07-02 | $0.80 | $0.80 | 14,249 |
| 2019-07-01 | $0.82 | $0.82 | 6,150 |
| 2019-06-28 | $0.83 | $0.83 | 68,850 |
| 2019-06-27 | $0.78 | $0.78 | 22,106 |
| 2019-06-26 | $0.72 | $0.72 | 53,500 |
| 2019-06-25 | $0.71 | $0.71 | 89,529 |
| 2019-06-24 | $0.71 | $0.71 | 322,851 |
| 2019-06-21 | $0.66 | $0.66 | 55,650 |
| 2019-06-20 | $0.63 | $0.63 | 83,500 |
| 2019-06-19 | $0.66 | $0.66 | 21,587 |
| 2019-06-18 | $0.66 | $0.66 | 67,719 |
| 2019-06-17 | $0.66 | $0.66 | 18,024 |
| 2019-06-14 | $0.68 | $0.68 | 102,870 |
| 2019-06-13 | $0.69 | $0.69 | 50,020 |
| 2019-06-12 | $0.76 | $0.76 | 18,604 |
| 2019-06-11 | $0.82 | $0.82 | 62,590 |
| 2019-06-10 | $0.77 | $0.77 | 11,084 |
| 2019-06-07 | $0.77 | $0.77 | 20,600 |
| 2019-06-06 | $0.74 | $0.74 | 7,975 |
| 2019-06-05 | $0.73 | $0.73 | 24,730 |
| 2019-06-04 | $0.76 | $0.76 | 18,370 |
| 2019-06-03 | $0.80 | $0.80 | 15,600 |
| 2019-05-31 | $0.87 | $0.87 | 15,233 |
| 2019-05-30 | $0.88 | $0.88 | 800 |
| 2019-05-29 | $0.86 | $0.86 | 16,317 |
| 2019-05-28 | $0.88 | $0.88 | 23,523 |
| 2019-05-24 | $0.90 | $0.90 | 8,520 |
| 2019-05-23 | $0.92 | $0.92 | 7,413 |
| 2019-05-22 | $0.96 | $0.96 | 9,985 |
| 2019-05-21 | $0.94 | $0.94 | 25,321 |
| 2019-05-20 | $1.00 | $1.00 | 2,000 |
| 2019-05-17 | $0.97 | $0.97 | 37,150 |
| 2019-05-16 | $0.98 | $0.98 | 69,325 |
| 2019-05-15 | $1.01 | $1.01 | 24,286 |
| 2019-05-14 | $1.08 | $1.08 | 34,420 |
| 2019-05-13 | $0.98 | $0.98 | 16,950 |
| 2019-05-10 | $1.04 | $1.04 | 8,844 |
| 2019-05-09 | $1.05 | $1.05 | 77,833 |
| 2019-05-08 | $1.06 | $1.06 | 138,289 |
| 2019-05-07 | $1.05 | $1.05 | 2,852 |
| 2019-05-06 | $1.07 | $1.07 | 19,278 |
| 2019-05-03 | $1.12 | $1.12 | 30,025 |
| 2019-05-02 | $2.14 | $2.14 | 0 |
| 2019-05-01 | $2.14 | $2.14 | 0 |
| 2019-04-30 | $2.14 | $2.14 | 0 |
| 2019-04-29 | $2.14 | $2.14 | 0 |
| 2019-04-26 | $2.14 | $2.14 | 0 |
| 2019-04-25 | $2.14 | $2.14 | 0 |
| 2019-04-24 | $2.14 | $2.14 | 0 |
| 2019-04-23 | $2.14 | $2.14 | 0 |
| 2019-04-22 | $2.14 | $2.14 | 0 |
| 2019-04-18 | $2.14 | $2.14 | 0 |
| 2019-04-17 | $2.14 | $2.14 | 0 |
| 2019-04-16 | $2.14 | $2.14 | 0 |
| 2019-04-15 | $2.14 | $2.14 | 0 |
| 2019-04-12 | $2.14 | $2.14 | 0 |
| 2019-04-11 | $2.14 | $2.14 | 0 |
| 2019-04-10 | $2.14 | $2.14 | 0 |
| 2019-04-09 | $2.14 | $2.14 | 0 |
| 2019-04-08 | $2.14 | $2.14 | 0 |
| 2019-04-05 | $2.14 | $2.14 | 0 |
| 2019-04-04 | $2.14 | $2.14 | 0 |
| 2019-04-03 | $2.14 | $2.14 | 0 |
| 2019-04-02 | $2.14 | $2.14 | 0 |
| 2019-04-01 | $2.14 | $2.14 | 0 |
| 2019-03-29 | $2.14 | $2.14 | 0 |
| 2019-03-28 | $2.14 | $2.14 | 0 |
| 2019-03-27 | $2.14 | $2.14 | 0 |
| 2019-03-26 | $2.14 | $2.14 | 0 |
| 2019-03-25 | $2.14 | $2.14 | 0 |
| 2019-03-22 | $2.14 | $2.14 | 0 |
| 2019-03-21 | $2.14 | $2.14 | 0 |
| 2019-03-20 | $2.14 | $2.14 | 0 |
| 2019-03-19 | $2.14 | $2.14 | 0 |
| 2019-03-18 | $2.14 | $2.14 | 0 |
| 2019-03-15 | $2.14 | $2.14 | 0 |
| 2019-03-14 | $2.14 | $2.14 | 0 |
| 2019-03-13 | $2.14 | $2.14 | 0 |
| 2019-03-12 | $2.14 | $2.14 | 0 |
| 2019-03-11 | $2.14 | $2.14 | 0 |
| 2019-03-08 | $2.14 | $2.14 | 0 |
| 2019-03-07 | $2.14 | $2.14 | 0 |
| 2019-03-06 | $2.14 | $2.14 | 0 |
| 2019-03-05 | $2.14 | $2.14 | 0 |
| 2019-03-04 | $2.14 | $2.14 | 0 |
| 2019-03-01 | $2.14 | $2.14 | 0 |
| 2019-02-28 | $2.14 | $2.14 | 0 |
| 2019-02-27 | $2.14 | $2.14 | 0 |
| 2019-02-26 | $2.14 | $2.14 | 0 |
| 2019-02-25 | $2.14 | $2.14 | 0 |
| 2019-02-22 | $2.14 | $2.14 | 0 |
| 2019-02-21 | $2.14 | $2.14 | 0 |
| 2019-02-20 | $2.14 | $2.14 | 0 |
| 2019-02-19 | $2.14 | $2.14 | 0 |
| 2019-02-15 | $2.14 | $2.14 | 0 |
| 2019-02-14 | $2.14 | $2.14 | 0 |
| 2019-02-13 | $2.14 | $2.14 | 0 |
| 2019-02-12 | $2.14 | $2.14 | 0 |
| 2019-02-11 | $2.14 | $2.14 | 0 |
| 2019-02-08 | $2.14 | $2.14 | 0 |
| 2019-02-07 | $2.14 | $2.14 | 0 |
| 2019-02-06 | $2.14 | $2.14 | 0 |
| 2019-02-05 | $2.14 | $2.14 | 0 |
| 2019-02-04 | $2.14 | $2.14 | 0 |
| 2019-02-01 | $2.14 | $2.14 | 0 |
| 2019-01-31 | $2.14 | $2.14 | 0 |
| 2019-01-30 | $2.14 | $2.14 | 0 |
| 2019-01-29 | $2.14 | $2.14 | 0 |
| 2019-01-28 | $2.14 | $2.14 | 0 |
| 2019-01-25 | $2.14 | $2.14 | 0 |
| 2019-01-24 | $2.14 | $2.14 | 0 |
| 2019-01-23 | $2.14 | $2.14 | 0 |
| 2019-01-22 | $2.14 | $2.14 | 0 |
| 2019-01-18 | $2.14 | $2.14 | 0 |
| 2019-01-17 | $2.14 | $2.14 | 0 |
| 2019-01-16 | $2.14 | $2.14 | 0 |
| 2019-01-15 | $2.14 | $2.14 | 0 |
| 2019-01-14 | $2.14 | $2.14 | 0 |
| 2019-01-11 | $2.14 | $2.14 | 0 |
| 2019-01-10 | $2.14 | $2.14 | 0 |
| 2019-01-09 | $2.14 | $2.14 | 0 |
| 2019-01-08 | $2.14 | $2.14 | 0 |
| 2019-01-07 | $2.14 | $2.14 | 0 |
| 2019-01-04 | $2.14 | $2.14 | 0 |
| 2019-01-03 | $2.14 | $2.14 | 0 |
| 2019-01-02 | $2.14 | $2.14 | 0 |