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 | $0.14 | $0.14 | 53,900 |
| 2019-12-30 | $0.13 | $0.13 | 0 |
| 2019-12-27 | $0.13 | $0.13 | 37,500 |
| 2019-12-26 | $0.13 | $0.13 | 7,600 |
| 2019-12-24 | $0.13 | $0.13 | 7,500 |
| 2019-12-23 | $0.14 | $0.14 | 97,000 |
| 2019-12-20 | $0.13 | $0.13 | 31,500 |
| 2019-12-19 | $0.13 | $0.13 | 71,200 |
| 2019-12-18 | $0.13 | $0.13 | 29,000 |
| 2019-12-17 | $0.13 | $0.13 | 7,100 |
| 2019-12-16 | $0.13 | $0.13 | 3,800 |
| 2019-12-13 | $0.13 | $0.13 | 1,500 |
| 2019-12-12 | $0.13 | $0.13 | 9,800 |
| 2019-12-11 | $0.13 | $0.13 | 44,000 |
| 2019-12-10 | $0.13 | $0.13 | 32,000 |
| 2019-12-09 | $0.13 | $0.13 | 66,100 |
| 2019-12-06 | $0.13 | $0.13 | 65,000 |
| 2019-12-05 | $0.13 | $0.13 | 200 |
| 2019-12-04 | $0.14 | $0.14 | 3,800 |
| 2019-12-03 | $0.14 | $0.14 | 1,100 |
| 2019-12-02 | $0.13 | $0.13 | 35,700 |
| 2019-11-29 | $0.13 | $0.13 | 0 |
| 2019-11-27 | $0.13 | $0.13 | 139,700 |
| 2019-11-26 | $0.13 | $0.13 | 10,200 |
| 2019-11-25 | $0.13 | $0.13 | 1,200 |
| 2019-11-22 | $0.12 | $0.12 | 30,400 |
| 2019-11-21 | $0.12 | $0.12 | 6,200 |
| 2019-11-20 | $0.12 | $0.12 | 5,000 |
| 2019-11-19 | $0.12 | $0.12 | 59,900 |
| 2019-11-18 | $0.12 | $0.12 | 53,800 |
| 2019-11-15 | $0.13 | $0.13 | 135,000 |
| 2019-11-14 | $0.14 | $0.14 | 7,600 |
| 2019-11-13 | $0.14 | $0.14 | 0 |
| 2019-11-12 | $0.14 | $0.14 | 2,200 |
| 2019-11-11 | $0.15 | $0.15 | 11,900 |
| 2019-11-08 | $0.14 | $0.14 | 2,000 |
| 2019-11-07 | $0.14 | $0.14 | 2,300 |
| 2019-11-06 | $0.15 | $0.15 | 300 |
| 2019-11-05 | $0.16 | $0.16 | 4,800 |
| 2019-11-04 | $0.15 | $0.15 | 0 |
| 2019-11-01 | $0.15 | $0.15 | 2,300 |
| 2019-10-31 | $0.15 | $0.15 | 100 |
| 2019-10-30 | $0.16 | $0.16 | 3,500 |
| 2019-10-29 | $0.15 | $0.15 | 1,000 |
| 2019-10-28 | $0.15 | $0.15 | 11,000 |
| 2019-10-25 | $0.15 | $0.15 | 7,200 |
| 2019-10-24 | $0.15 | $0.15 | 9,400 |
| 2019-10-23 | $0.16 | $0.16 | 1,000 |
| 2019-10-22 | $0.16 | $0.16 | 0 |
| 2019-10-21 | $0.16 | $0.16 | 25,000 |
| 2019-10-18 | $0.18 | $0.18 | 7,600 |
| 2019-10-17 | $0.18 | $0.18 | 900 |
| 2019-10-16 | $0.17 | $0.17 | 40,000 |
| 2019-10-15 | $0.17 | $0.17 | 19,800 |
| 2019-10-14 | $0.17 | $0.17 | 0 |
| 2019-10-11 | $0.17 | $0.17 | 2,600 |
| 2019-10-10 | $0.17 | $0.17 | 13,400 |
| 2019-10-09 | $0.17 | $0.17 | 10,000 |
| 2019-10-08 | $0.16 | $0.16 | 91,500 |
| 2019-10-07 | $0.16 | $0.16 | 11,100 |
| 2019-10-04 | $0.17 | $0.17 | 43,500 |
| 2019-10-03 | $0.16 | $0.16 | 300 |
| 2019-10-02 | $0.16 | $0.16 | 0 |
| 2019-10-01 | $0.16 | $0.16 | 400 |
| 2019-09-30 | $0.14 | $0.14 | 52,000 |
| 2019-09-27 | $0.15 | $0.15 | 7,500 |
| 2019-09-26 | $0.14 | $0.14 | 14,500 |
| 2019-09-25 | $0.14 | $0.14 | 1,500 |
| 2019-09-24 | $0.14 | $0.14 | 41,700 |
| 2019-09-23 | $0.16 | $0.16 | 15,000 |
| 2019-09-20 | $0.16 | $0.16 | 34,700 |
| 2019-09-19 | $0.17 | $0.17 | 0 |
| 2019-09-18 | $0.17 | $0.17 | 20,700 |
| 2019-09-17 | $0.16 | $0.16 | 0 |
| 2019-09-16 | $0.16 | $0.16 | 30,000 |
| 2019-09-13 | $0.16 | $0.16 | 6,000 |
| 2019-09-12 | $0.17 | $0.17 | 300 |
| 2019-09-11 | $0.17 | $0.17 | 30,000 |
| 2019-09-10 | $0.16 | $0.16 | 23,500 |
| 2019-09-09 | $0.16 | $0.16 | 120,700 |
| 2019-09-06 | $0.15 | $0.15 | 300 |
| 2019-09-05 | $0.14 | $0.14 | 40,000 |
| 2019-09-04 | $0.15 | $0.15 | 0 |
| 2019-09-03 | $0.15 | $0.15 | 19,700 |
| 2019-08-30 | $0.16 | $0.16 | 7,200 |
| 2019-08-29 | $0.15 | $0.15 | 6,000 |
| 2019-08-28 | $0.14 | $0.14 | 12,700 |
| 2019-08-27 | $0.15 | $0.15 | 6,300 |
| 2019-08-26 | $0.14 | $0.14 | 0 |
| 2019-08-23 | $0.14 | $0.14 | 5,600 |
| 2019-08-22 | $0.15 | $0.15 | 33,000 |
| 2019-08-21 | $0.15 | $0.15 | 2,200 |
| 2019-08-20 | $0.17 | $0.17 | 1,000 |
| 2019-08-19 | $0.17 | $0.17 | 500 |
| 2019-08-16 | $0.18 | $0.18 | 0 |
| 2019-08-15 | $0.18 | $0.18 | 72,400 |
| 2019-08-14 | $0.14 | $0.14 | 228,000 |
| 2019-08-13 | $0.13 | $0.13 | 6,000 |
| 2019-08-12 | $0.13 | $0.13 | 9,500 |
| 2019-08-09 | $0.14 | $0.14 | 78,200 |
| 2019-08-08 | $0.14 | $0.14 | 12,000 |
| 2019-08-07 | $0.14 | $0.14 | 5,000 |
| 2019-08-06 | $0.14 | $0.14 | 39,000 |
| 2019-08-05 | $0.13 | $0.13 | 3,900 |
| 2019-08-02 | $0.14 | $0.14 | 5,700 |
| 2019-08-01 | $0.13 | $0.13 | 18,300 |
| 2019-07-31 | $0.13 | $0.13 | 59,300 |
| 2019-07-30 | $0.13 | $0.13 | 5,200 |
| 2019-07-29 | $0.14 | $0.14 | 35,800 |
| 2019-07-26 | $0.13 | $0.13 | 38,000 |
| 2019-07-25 | $0.13 | $0.13 | 32,900 |
| 2019-07-24 | $0.14 | $0.14 | 37,000 |
| 2019-07-23 | $0.14 | $0.14 | 47,000 |
| 2019-07-22 | $0.15 | $0.15 | 39,900 |
| 2019-07-19 | $0.17 | $0.17 | 28,300 |
| 2019-07-18 | $0.15 | $0.15 | 28,700 |
| 2019-07-17 | $0.14 | $0.14 | 30,500 |
| 2019-07-16 | $0.16 | $0.16 | 18,300 |
| 2019-07-15 | $0.15 | $0.15 | 70,000 |
| 2019-07-12 | $0.15 | $0.15 | 100,300 |
| 2019-07-11 | $0.16 | $0.16 | 144,500 |
| 2019-07-10 | $0.15 | $0.15 | 0 |
| 2019-07-09 | $0.15 | $0.15 | 40,000 |
| 2019-07-08 | $0.14 | $0.14 | 80,000 |
| 2019-07-05 | $0.14 | $0.14 | 104,300 |
| 2019-07-03 | $0.15 | $0.15 | 29,700 |
| 2019-07-02 | $0.15 | $0.15 | 26,500 |
| 2019-07-01 | $0.14 | $0.14 | 3,500 |
| 2019-06-28 | $0.14 | $0.14 | 0 |
| 2019-06-27 | $0.14 | $0.14 | 16,000 |
| 2019-06-26 | $0.14 | $0.14 | 63,500 |
| 2019-06-25 | $0.15 | $0.15 | 25,600 |
| 2019-06-24 | $0.15 | $0.15 | 300 |
| 2019-06-21 | $0.16 | $0.16 | 19,000 |
| 2019-06-20 | $0.16 | $0.16 | 23,300 |
| 2019-06-19 | $0.15 | $0.15 | 7,500 |
| 2019-06-18 | $0.15 | $0.15 | 41,500 |
| 2019-06-17 | $0.15 | $0.15 | 9,300 |
| 2019-06-14 | $0.16 | $0.16 | 1,000 |
| 2019-06-13 | $0.16 | $0.16 | 9,500 |
| 2019-06-12 | $0.16 | $0.16 | 0 |
| 2019-06-11 | $0.16 | $0.16 | 34,200 |
| 2019-06-10 | $0.15 | $0.15 | 26,800 |
| 2019-06-07 | $0.14 | $0.14 | 60,000 |
| 2019-06-06 | $0.14 | $0.14 | 45,500 |
| 2019-06-05 | $0.15 | $0.15 | 65,000 |
| 2019-06-04 | $0.16 | $0.16 | 17,500 |
| 2019-06-03 | $0.16 | $0.16 | 1,900 |
| 2019-05-31 | $0.16 | $0.16 | 11,500 |
| 2019-05-30 | $0.16 | $0.16 | 11,000 |
| 2019-05-29 | $0.16 | $0.16 | 11,300 |
| 2019-05-28 | $0.16 | $0.16 | 33,500 |
| 2019-05-24 | $0.16 | $0.16 | 4,000 |
| 2019-05-23 | $0.16 | $0.16 | 40,400 |
| 2019-05-22 | $0.17 | $0.17 | 21,100 |
| 2019-05-21 | $0.16 | $0.16 | 34,100 |
| 2019-05-20 | $0.18 | $0.18 | 30,500 |
| 2019-05-17 | $0.17 | $0.17 | 0 |
| 2019-05-16 | $0.17 | $0.17 | 500 |
| 2019-05-15 | $0.16 | $0.16 | 1,500 |
| 2019-05-14 | $0.17 | $0.17 | 21,200 |
| 2019-05-13 | $0.17 | $0.17 | 0 |
| 2019-05-10 | $0.17 | $0.17 | 2,800 |
| 2019-05-09 | $0.17 | $0.17 | 5,000 |
| 2019-05-08 | $0.17 | $0.17 | 8,000 |
| 2019-05-07 | $0.18 | $0.18 | 74,500 |
| 2019-05-06 | $0.17 | $0.17 | 52,000 |
| 2019-05-03 | $0.18 | $0.18 | 8,000 |
| 2019-05-02 | $0.17 | $0.17 | 27,200 |
| 2019-05-01 | $0.17 | $0.17 | 27,100 |
| 2019-04-30 | $0.17 | $0.17 | 3,500 |
| 2019-04-29 | $0.17 | $0.17 | 18,000 |
| 2019-04-26 | $0.17 | $0.17 | 2,500 |
| 2019-04-25 | $0.18 | $0.18 | 15,000 |
| 2019-04-24 | $0.16 | $0.16 | 32,200 |
| 2019-04-23 | $0.16 | $0.16 | 20,400 |
| 2019-04-22 | $0.17 | $0.17 | 38,000 |
| 2019-04-18 | $0.17 | $0.17 | 30,600 |
| 2019-04-17 | $0.19 | $0.19 | 27,000 |
| 2019-04-16 | $0.19 | $0.19 | 30,600 |
| 2019-04-15 | $0.19 | $0.19 | 0 |
| 2019-04-12 | $0.19 | $0.19 | 75,300 |
| 2019-04-11 | $0.17 | $0.17 | 6,200 |
| 2019-04-10 | $0.18 | $0.18 | 14,000 |
| 2019-04-09 | $0.19 | $0.19 | 15,700 |
| 2019-04-08 | $0.20 | $0.20 | 74,600 |
| 2019-04-05 | $0.20 | $0.20 | 36,900 |
| 2019-04-04 | $0.16 | $0.16 | 9,700 |
| 2019-04-03 | $0.16 | $0.16 | 43,600 |
| 2019-04-02 | $0.16 | $0.16 | 2,500 |
| 2019-04-01 | $0.16 | $0.16 | 31,400 |
| 2019-03-29 | $0.14 | $0.14 | 2,000 |
| 2019-03-28 | $0.14 | $0.14 | 140,000 |
| 2019-03-27 | $0.13 | $0.13 | 57,200 |
| 2019-03-26 | $0.13 | $0.13 | 51,300 |
| 2019-03-25 | $0.13 | $0.13 | 0 |
| 2019-03-22 | $0.13 | $0.13 | 18,600 |
| 2019-03-21 | $0.13 | $0.13 | 71,000 |
| 2019-03-20 | $0.13 | $0.13 | 9,500 |
| 2019-03-19 | $0.14 | $0.14 | 11,000 |
| 2019-03-18 | $0.13 | $0.13 | 1,300 |
| 2019-03-15 | $0.14 | $0.14 | 12,000 |
| 2019-03-14 | $0.13 | $0.13 | 15,500 |
| 2019-03-13 | $0.13 | $0.13 | 22,200 |
| 2019-03-12 | $0.14 | $0.14 | 56,000 |
| 2019-03-11 | $0.14 | $0.14 | 1,000 |
| 2019-03-08 | $0.14 | $0.14 | 13,200 |
| 2019-03-07 | $0.14 | $0.14 | 15,600 |
| 2019-03-06 | $0.14 | $0.14 | 23,800 |
| 2019-03-05 | $0.14 | $0.14 | 25,000 |
| 2019-03-04 | $0.14 | $0.14 | 12,600 |
| 2019-03-01 | $0.14 | $0.14 | 45,400 |
| 2019-02-28 | $0.14 | $0.14 | 33,100 |
| 2019-02-27 | $0.14 | $0.14 | 34,500 |
| 2019-02-26 | $0.14 | $0.14 | 115,900 |
| 2019-02-25 | $0.15 | $0.15 | 500 |
| 2019-02-22 | $0.14 | $0.14 | 22,400 |
| 2019-02-21 | $0.14 | $0.14 | 0 |
| 2019-02-20 | $0.14 | $0.14 | 4,100 |
| 2019-02-19 | $0.14 | $0.14 | 24,300 |
| 2019-02-15 | $0.15 | $0.15 | 0 |
| 2019-02-14 | $0.15 | $0.15 | 16,800 |
| 2019-02-13 | $0.15 | $0.15 | 7,000 |
| 2019-02-12 | $0.15 | $0.15 | 8,400 |
| 2019-02-11 | $0.16 | $0.16 | 43,500 |
| 2019-02-08 | $0.16 | $0.16 | 17,500 |
| 2019-02-07 | $0.16 | $0.16 | 41,500 |
| 2019-02-06 | $0.17 | $0.17 | 15,000 |
| 2019-02-05 | $0.15 | $0.15 | 4,000 |
| 2019-02-04 | $0.16 | $0.16 | 5,700 |
| 2019-02-01 | $0.17 | $0.17 | 5,300 |
| 2019-01-31 | $0.17 | $0.17 | 38,000 |
| 2019-01-30 | $0.17 | $0.17 | 17,300 |
| 2019-01-29 | $0.17 | $0.17 | 2,200 |
| 2019-01-28 | $0.18 | $0.18 | 12,800 |
| 2019-01-25 | $0.18 | $0.18 | 6,000 |
| 2019-01-24 | $0.17 | $0.17 | 2,600 |
| 2019-01-23 | $0.17 | $0.17 | 0 |
| 2019-01-22 | $0.17 | $0.17 | 43,100 |
| 2019-01-18 | $0.18 | $0.18 | 49,300 |
| 2019-01-17 | $0.16 | $0.16 | 5,400 |
| 2019-01-16 | $0.18 | $0.18 | 1,900 |
| 2019-01-15 | $0.18 | $0.18 | 3,800 |
| 2019-01-14 | $0.17 | $0.17 | 5,200 |
| 2019-01-11 | $0.16 | $0.16 | 38,700 |
| 2019-01-10 | $0.16 | $0.16 | 55,600 |
| 2019-01-09 | $0.15 | $0.15 | 18,100 |
| 2019-01-08 | $0.16 | $0.16 | 9,100 |
| 2019-01-07 | $0.16 | $0.16 | 27,000 |
| 2019-01-04 | $0.17 | $0.17 | 500 |
| 2019-01-03 | $0.16 | $0.16 | 20,500 |
| 2019-01-02 | $0.16 | $0.16 | 2,000 |