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
- 2000-01-14 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 | $0.45 | $0.45 | 38 |
| 2019-12-30 | $0.45 | $0.45 | 92 |
| 2019-12-27 | $0.45 | $0.45 | 0 |
| 2019-12-26 | $0.45 | $0.45 | 39 |
| 2019-12-24 | $0.45 | $0.45 | 519 |
| 2019-12-23 | $0.50 | $0.50 | 0 |
| 2019-12-20 | $0.50 | $0.50 | 0 |
| 2019-12-19 | $0.50 | $0.50 | 0 |
| 2019-12-18 | $0.50 | $0.50 | 0 |
| 2019-12-17 | $0.50 | $0.50 | 0 |
| 2019-12-16 | $0.50 | $0.50 | 1,479 |
| 2019-12-13 | $0.50 | $0.50 | 0 |
| 2019-12-12 | $0.50 | $0.50 | 0 |
| 2019-12-11 | $0.50 | $0.50 | 3 |
| 2019-12-10 | $0.50 | $0.50 | 337 |
| 2019-12-09 | $0.53 | $0.53 | 0 |
| 2019-12-06 | $0.53 | $0.53 | 40 |
| 2019-12-05 | $0.55 | $0.55 | 0 |
| 2019-12-04 | $0.55 | $0.55 | 247 |
| 2019-12-03 | $0.58 | $0.58 | 400 |
| 2019-12-02 | $0.60 | $0.60 | 0 |
| 2019-11-29 | $0.60 | $0.60 | 287 |
| 2019-11-27 | $0.63 | $0.63 | 0 |
| 2019-11-26 | $0.63 | $0.63 | 361 |
| 2019-11-25 | $0.63 | $0.63 | 0 |
| 2019-11-22 | $0.63 | $0.63 | 800 |
| 2019-11-21 | $1.00 | $1.00 | 9 |
| 2019-11-20 | $0.70 | $0.70 | 0 |
| 2019-11-19 | $0.70 | $0.70 | 438 |
| 2019-11-18 | $0.70 | $0.70 | 0 |
| 2019-11-15 | $0.70 | $0.70 | 244 |
| 2019-11-14 | $0.70 | $0.70 | 465 |
| 2019-11-13 | $0.70 | $0.70 | 800 |
| 2019-11-12 | $0.76 | $0.76 | 47 |
| 2019-11-11 | $1.13 | $1.13 | 0 |
| 2019-11-08 | $1.13 | $1.13 | 0 |
| 2019-11-07 | $1.13 | $1.13 | 0 |
| 2019-11-06 | $1.13 | $1.13 | 0 |
| 2019-11-05 | $1.13 | $1.13 | 40 |
| 2019-11-04 | $1.12 | $1.12 | 76 |
| 2019-11-01 | $0.63 | $0.63 | 2 |
| 2019-10-31 | $0.63 | $0.63 | 0 |
| 2019-10-30 | $0.83 | $0.83 | 40 |
| 2019-10-29 | $1.20 | $1.20 | 0 |
| 2019-10-28 | $1.20 | $1.20 | 0 |
| 2019-10-25 | $1.20 | $1.20 | 0 |
| 2019-10-24 | $1.20 | $1.20 | 104 |
| 2019-10-23 | $1.15 | $1.15 | 1,337 |
| 2019-10-22 | $1.00 | $1.00 | 229 |
| 2019-10-21 | $1.38 | $1.38 | 1,984 |
| 2019-10-18 | $2.00 | $2.00 | 2,445 |
| 2019-10-17 | $1.13 | $1.13 | 16 |
| 2019-10-16 | $1.13 | $1.13 | 389 |
| 2019-10-15 | $0.85 | $0.85 | 80 |
| 2019-10-14 | $0.85 | $0.85 | 160 |
| 2019-10-11 | $0.75 | $0.75 | 170 |
| 2019-10-10 | $0.75 | $0.75 | 22 |
| 2019-10-09 | $0.75 | $0.75 | 0 |
| 2019-10-08 | $0.75 | $0.75 | 1,683 |
| 2019-10-07 | $0.68 | $0.68 | 1,714 |
| 2019-10-04 | $0.50 | $0.50 | 0 |
| 2019-10-03 | $0.50 | $0.50 | 0 |
| 2019-10-02 | $0.50 | $0.50 | 21 |
| 2019-10-01 | $0.50 | $0.50 | 4 |
| 2019-09-30 | $0.65 | $0.65 | 0 |
| 2019-09-27 | $0.65 | $0.65 | 152 |
| 2019-09-26 | $0.50 | $0.50 | 0 |
| 2019-09-25 | $0.50 | $0.50 | 0 |
| 2019-09-24 | $0.50 | $0.50 | 0 |
| 2019-09-23 | $0.50 | $0.50 | 264 |
| 2019-09-20 | $0.53 | $0.53 | 460 |
| 2019-09-19 | $0.53 | $0.53 | 0 |
| 2019-09-18 | $0.53 | $0.53 | 0 |
| 2019-09-17 | $0.53 | $0.53 | 246 |
| 2019-09-16 | $0.75 | $0.75 | 4 |
| 2019-09-13 | $0.75 | $0.75 | 0 |
| 2019-09-12 | $0.75 | $0.75 | 0 |
| 2019-09-11 | $0.75 | $0.75 | 1,655 |
| 2019-09-10 | $0.53 | $0.53 | 0 |
| 2019-09-09 | $0.53 | $0.53 | 679 |
| 2019-09-06 | $0.54 | $0.54 | 44 |
| 2019-09-05 | $0.54 | $0.54 | 0 |
| 2019-09-04 | $0.54 | $0.54 | 8 |
| 2019-09-03 | $0.50 | $0.50 | 0 |
| 2019-08-30 | $0.50 | $0.50 | 0 |
| 2019-08-29 | $0.50 | $0.50 | 0 |
| 2019-08-28 | $0.50 | $0.50 | 160 |
| 2019-08-27 | $0.60 | $0.60 | 60 |
| 2019-08-26 | $0.61 | $0.61 | 0 |
| 2019-08-23 | $0.61 | $0.61 | 0 |
| 2019-08-22 | $0.60 | $0.60 | 199 |
| 2019-08-21 | $0.60 | $0.60 | 94 |
| 2019-08-20 | $0.60 | $0.60 | 130 |
| 2019-08-19 | $0.61 | $0.61 | 3 |
| 2019-08-16 | $0.60 | $0.60 | 176 |
| 2019-08-15 | $0.60 | $0.60 | 0 |
| 2019-08-14 | $0.75 | $0.75 | 0 |
| 2019-08-13 | $0.75 | $0.75 | 0 |
| 2019-08-12 | $0.75 | $0.75 | 630 |
| 2019-08-09 | $0.75 | $0.75 | 20 |
| 2019-08-08 | $0.60 | $0.60 | 0 |
| 2019-08-07 | $0.60 | $0.60 | 0 |
| 2019-08-06 | $0.60 | $0.60 | 152 |
| 2019-08-05 | $0.60 | $0.60 | 160 |
| 2019-08-02 | $0.60 | $0.60 | 0 |
| 2019-08-01 | $0.60 | $0.60 | 0 |
| 2019-07-31 | $0.60 | $0.60 | 0 |
| 2019-07-30 | $0.60 | $0.60 | 253 |
| 2019-07-29 | $0.68 | $0.68 | 40 |
| 2019-07-26 | $0.68 | $0.68 | 440 |
| 2019-07-25 | $0.60 | $0.60 | 1,084 |
| 2019-07-24 | $0.40 | $0.40 | 0 |
| 2019-07-23 | $0.40 | $0.40 | 258 |
| 2019-07-22 | $0.60 | $0.60 | 0 |
| 2019-07-19 | $0.60 | $0.60 | 12 |
| 2019-07-18 | $0.63 | $0.63 | 47 |
| 2019-07-17 | $0.43 | $0.43 | 40 |
| 2019-07-16 | $0.42 | $0.42 | 0 |
| 2019-07-15 | $0.42 | $0.42 | 0 |
| 2019-07-12 | $0.42 | $0.42 | 413 |
| 2019-07-11 | $0.41 | $0.41 | 11 |
| 2019-07-10 | $0.44 | $0.44 | 0 |
| 2019-07-09 | $0.41 | $0.41 | 1 |
| 2019-07-08 | $0.40 | $0.40 | 2,328 |
| 2019-07-05 | $0.43 | $0.43 | 251 |
| 2019-07-03 | $0.43 | $0.43 | 0 |
| 2019-07-02 | $0.43 | $0.43 | 0 |
| 2019-07-01 | $0.43 | $0.43 | 0 |
| 2019-06-28 | $0.43 | $0.43 | 0 |
| 2019-06-27 | $0.43 | $0.43 | 0 |
| 2019-06-26 | $0.43 | $0.43 | 16 |
| 2019-06-25 | $0.43 | $0.43 | 183 |
| 2019-06-24 | $0.43 | $0.43 | 1 |
| 2019-06-21 | $0.43 | $0.43 | 0 |
| 2019-06-20 | $0.43 | $0.43 | 52 |
| 2019-06-19 | $0.43 | $0.43 | 8 |
| 2019-06-18 | $0.43 | $0.43 | 0 |
| 2019-06-17 | $0.43 | $0.43 | 0 |
| 2019-06-14 | $0.43 | $0.43 | 19 |
| 2019-06-13 | $0.58 | $0.58 | 0 |
| 2019-06-12 | $0.58 | $0.58 | 0 |
| 2019-06-11 | $0.58 | $0.58 | 2,537 |
| 2019-06-10 | $0.40 | $0.40 | 0 |
| 2019-06-07 | $0.40 | $0.40 | 0 |
| 2019-06-06 | $0.40 | $0.40 | 0 |
| 2019-06-05 | $0.40 | $0.40 | 0 |
| 2019-06-04 | $0.40 | $0.40 | 0 |
| 2019-06-03 | $0.40 | $0.40 | 800 |
| 2019-05-31 | $0.40 | $0.40 | 0 |
| 2019-05-30 | $0.40 | $0.40 | 0 |
| 2019-05-29 | $0.40 | $0.40 | 0 |
| 2019-05-28 | $0.40 | $0.40 | 0 |
| 2019-05-24 | $0.40 | $0.40 | 0 |
| 2019-05-23 | $0.40 | $0.40 | 6 |
| 2019-05-22 | $0.42 | $0.42 | 22 |
| 2019-05-21 | $0.40 | $0.40 | 0 |
| 2019-05-20 | $0.40 | $0.40 | 2 |
| 2019-05-17 | $0.43 | $0.43 | 0 |
| 2019-05-16 | $0.43 | $0.43 | 0 |
| 2019-05-15 | $0.43 | $0.43 | 16 |
| 2019-05-14 | $0.41 | $0.41 | 311 |
| 2019-05-13 | $0.40 | $0.40 | 0 |
| 2019-05-10 | $0.40 | $0.40 | 0 |
| 2019-05-09 | $0.40 | $0.40 | 36 |
| 2019-05-08 | $0.65 | $0.65 | 0 |
| 2019-05-07 | $0.65 | $0.65 | 0 |
| 2019-05-06 | $0.65 | $0.65 | 0 |
| 2019-05-03 | $0.65 | $0.65 | 96 |
| 2019-05-02 | $0.65 | $0.65 | 0 |
| 2019-05-01 | $0.65 | $0.65 | 0 |
| 2019-04-30 | $0.65 | $0.65 | 0 |
| 2019-04-29 | $0.65 | $0.65 | 74 |
| 2019-04-26 | $0.38 | $0.38 | 0 |
| 2019-04-25 | $0.38 | $0.38 | 4 |
| 2019-04-24 | $0.65 | $0.65 | 546 |
| 2019-04-23 | $0.40 | $0.40 | 0 |
| 2019-04-22 | $0.40 | $0.40 | 8 |
| 2019-04-18 | $0.61 | $0.61 | 0 |
| 2019-04-17 | $0.61 | $0.61 | 0 |
| 2019-04-16 | $0.61 | $0.61 | 619 |
| 2019-04-15 | $0.63 | $0.63 | 80 |
| 2019-04-12 | $0.63 | $0.63 | 24 |
| 2019-04-11 | $0.65 | $0.65 | 0 |
| 2019-04-10 | $0.65 | $0.65 | 200 |
| 2019-04-09 | $0.55 | $0.55 | 118 |
| 2019-04-08 | $0.38 | $0.38 | 80 |
| 2019-04-05 | $0.50 | $0.50 | 0 |
| 2019-04-04 | $0.50 | $0.50 | 1,593 |
| 2019-04-03 | $0.40 | $0.40 | 0 |
| 2019-04-02 | $0.40 | $0.40 | 360 |
| 2019-04-01 | $0.35 | $0.35 | 492 |
| 2019-03-29 | $0.44 | $0.44 | 8 |
| 2019-03-28 | $0.55 | $0.55 | 40 |
| 2019-03-27 | $0.38 | $0.38 | 400 |
| 2019-03-26 | $0.40 | $0.40 | 0 |
| 2019-03-25 | $0.40 | $0.40 | 17 |
| 2019-03-22 | $0.58 | $0.58 | 40 |
| 2019-03-21 | $0.65 | $0.65 | 1,132 |
| 2019-03-20 | $0.53 | $0.53 | 2,152 |
| 2019-03-19 | $0.55 | $0.55 | 0 |
| 2019-03-18 | $0.55 | $0.55 | 280 |
| 2019-03-15 | $0.55 | $0.55 | 40 |
| 2019-03-14 | $0.70 | $0.70 | 64 |
| 2019-03-13 | $0.73 | $0.73 | 984 |
| 2019-03-12 | $0.33 | $0.33 | 0 |
| 2019-03-11 | $0.33 | $0.33 | 0 |
| 2019-03-08 | $0.53 | $0.53 | 0 |
| 2019-03-07 | $0.53 | $0.53 | 0 |
| 2019-03-06 | $0.53 | $0.53 | 59 |
| 2019-03-05 | $0.33 | $0.33 | 0 |
| 2019-03-04 | $0.33 | $0.33 | 3 |
| 2019-03-01 | $0.33 | $0.33 | 0 |
| 2019-02-28 | $0.33 | $0.33 | 224 |
| 2019-02-27 | $0.55 | $0.55 | 0 |
| 2019-02-26 | $0.55 | $0.55 | 710 |
| 2019-02-25 | $0.56 | $0.56 | 60 |
| 2019-02-22 | $0.55 | $0.55 | 0 |
| 2019-02-21 | $0.55 | $0.55 | 2,840 |
| 2019-02-20 | $0.33 | $0.33 | 37 |
| 2019-02-19 | $0.30 | $0.30 | 0 |
| 2019-02-15 | $0.30 | $0.30 | 0 |
| 2019-02-14 | $0.30 | $0.30 | 1 |
| 2019-02-13 | $0.30 | $0.30 | 140 |
| 2019-02-12 | $0.30 | $0.30 | 0 |
| 2019-02-11 | $0.30 | $0.30 | 1 |
| 2019-02-08 | $0.30 | $0.30 | 0 |
| 2019-02-07 | $0.30 | $0.30 | 123 |
| 2019-02-06 | $0.38 | $0.38 | 0 |
| 2019-02-05 | $0.38 | $0.38 | 400 |
| 2019-02-04 | $0.60 | $0.60 | 0 |
| 2019-02-01 | $0.60 | $0.60 | 320 |
| 2019-01-31 | $0.62 | $0.62 | 14 |
| 2019-01-30 | $0.56 | $0.56 | 0 |
| 2019-01-29 | $0.56 | $0.56 | 0 |
| 2019-01-28 | $0.56 | $0.56 | 0 |
| 2019-01-25 | $0.56 | $0.56 | 0 |
| 2019-01-24 | $0.63 | $0.63 | 197 |
| 2019-01-23 | $0.46 | $0.46 | 0 |
| 2019-01-22 | $0.46 | $0.46 | 0 |
| 2019-01-18 | $0.46 | $0.46 | 0 |
| 2019-01-17 | $0.46 | $0.46 | 1 |
| 2019-01-16 | $0.63 | $0.63 | 600 |
| 2019-01-15 | $0.45 | $0.45 | 24 |
| 2019-01-14 | $0.45 | $0.45 | 191 |
| 2019-01-11 | $0.40 | $0.40 | 0 |
| 2019-01-10 | $0.40 | $0.40 | 410 |
| 2019-01-09 | $0.58 | $0.58 | 79 |
| 2019-01-08 | $0.66 | $0.66 | 241 |
| 2019-01-07 | $0.58 | $0.58 | 0 |
| 2019-01-04 | $0.58 | $0.58 | 62 |
| 2019-01-03 | $0.75 | $0.75 | 4 |
| 2019-01-02 | $0.63 | $0.63 | 321 |