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
- 2006-12-13 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 | $1.00 | $1.00 | 3,295,600 |
| 2019-12-30 | $0.93 | $0.93 | 7,847,500 |
| 2019-12-27 | $0.98 | $0.98 | 8,268,900 |
| 2019-12-26 | $0.78 | $0.78 | 4,641,500 |
| 2019-12-24 | $0.64 | $0.64 | 1,772,600 |
| 2019-12-23 | $0.61 | $0.61 | 4,180,600 |
| 2019-12-20 | $0.58 | $0.58 | 5,232,900 |
| 2019-12-19 | $0.63 | $0.63 | 9,052,700 |
| 2019-12-18 | $0.42 | $0.42 | 3,501,500 |
| 2019-12-17 | $0.30 | $0.30 | 443,700 |
| 2019-12-16 | $0.29 | $0.29 | 647,700 |
| 2019-12-13 | $0.31 | $0.31 | 556,100 |
| 2019-12-12 | $0.28 | $0.28 | 599,200 |
| 2019-12-11 | $0.29 | $0.29 | 362,400 |
| 2019-12-10 | $0.29 | $0.29 | 822,100 |
| 2019-12-09 | $0.29 | $0.29 | 360,100 |
| 2019-12-06 | $0.29 | $0.29 | 630,600 |
| 2019-12-05 | $0.29 | $0.29 | 662,500 |
| 2019-12-04 | $0.29 | $0.29 | 358,600 |
| 2019-12-03 | $0.29 | $0.29 | 996,200 |
| 2019-12-02 | $0.28 | $0.28 | 1,510,900 |
| 2019-11-29 | $0.28 | $0.28 | 1,047,200 |
| 2019-11-27 | $0.29 | $0.29 | 1,357,000 |
| 2019-11-26 | $0.29 | $0.29 | 694,400 |
| 2019-11-25 | $0.30 | $0.30 | 614,800 |
| 2019-11-22 | $0.31 | $0.31 | 1,363,700 |
| 2019-11-21 | $0.30 | $0.30 | 725,400 |
| 2019-11-20 | $0.31 | $0.31 | 1,176,700 |
| 2019-11-19 | $0.33 | $0.33 | 2,112,100 |
| 2019-11-18 | $0.33 | $0.33 | 1,403,400 |
| 2019-11-15 | $0.34 | $0.34 | 1,730,400 |
| 2019-11-14 | $0.34 | $0.34 | 4,060,900 |
| 2019-11-13 | $0.30 | $0.30 | 1,375,000 |
| 2019-11-12 | $0.32 | $0.32 | 1,779,400 |
| 2019-11-11 | $0.30 | $0.30 | 1,141,500 |
| 2019-11-08 | $0.32 | $0.32 | 628,800 |
| 2019-11-07 | $0.32 | $0.32 | 906,300 |
| 2019-11-06 | $0.31 | $0.31 | 1,229,600 |
| 2019-11-05 | $0.31 | $0.31 | 272,800 |
| 2019-11-04 | $0.32 | $0.32 | 932,400 |
| 2019-11-01 | $0.31 | $0.31 | 327,600 |
| 2019-10-31 | $0.30 | $0.30 | 385,800 |
| 2019-10-30 | $0.30 | $0.30 | 325,500 |
| 2019-10-29 | $0.30 | $0.30 | 1,452,300 |
| 2019-10-28 | $0.30 | $0.30 | 1,487,200 |
| 2019-10-25 | $0.32 | $0.32 | 1,503,100 |
| 2019-10-24 | $0.32 | $0.32 | 372,800 |
| 2019-10-23 | $0.32 | $0.32 | 240,500 |
| 2019-10-22 | $0.32 | $0.32 | 620,600 |
| 2019-10-21 | $0.29 | $0.29 | 457,900 |
| 2019-10-18 | $0.31 | $0.31 | 2,244,500 |
| 2019-10-17 | $0.32 | $0.32 | 804,800 |
| 2019-10-16 | $0.33 | $0.33 | 645,000 |
| 2019-10-15 | $0.34 | $0.34 | 284,400 |
| 2019-10-14 | $0.34 | $0.34 | 297,400 |
| 2019-10-11 | $0.35 | $0.35 | 263,700 |
| 2019-10-10 | $0.37 | $0.37 | 113,800 |
| 2019-10-09 | $0.36 | $0.36 | 202,600 |
| 2019-10-08 | $0.38 | $0.38 | 170,200 |
| 2019-10-07 | $0.39 | $0.39 | 144,800 |
| 2019-10-04 | $0.39 | $0.39 | 279,100 |
| 2019-10-03 | $0.36 | $0.36 | 256,300 |
| 2019-10-02 | $0.36 | $0.36 | 176,900 |
| 2019-10-01 | $0.36 | $0.36 | 549,400 |
| 2019-09-30 | $0.38 | $0.38 | 917,700 |
| 2019-09-27 | $0.34 | $0.34 | 204,100 |
| 2019-09-26 | $0.35 | $0.35 | 549,300 |
| 2019-09-25 | $0.33 | $0.33 | 450,900 |
| 2019-09-24 | $0.34 | $0.34 | 895,800 |
| 2019-09-23 | $0.35 | $0.35 | 1,298,800 |
| 2019-09-20 | $0.39 | $0.39 | 218,000 |
| 2019-09-19 | $0.38 | $0.38 | 635,700 |
| 2019-09-18 | $0.39 | $0.39 | 396,100 |
| 2019-09-17 | $0.39 | $0.39 | 730,200 |
| 2019-09-16 | $0.39 | $0.39 | 623,100 |
| 2019-09-13 | $0.38 | $0.38 | 689,200 |
| 2019-09-12 | $0.39 | $0.39 | 808,500 |
| 2019-09-11 | $0.40 | $0.40 | 922,800 |
| 2019-09-10 | $0.39 | $0.39 | 960,300 |
| 2019-09-09 | $0.40 | $0.40 | 807,800 |
| 2019-09-06 | $0.39 | $0.39 | 327,600 |
| 2019-09-05 | $0.39 | $0.39 | 366,700 |
| 2019-09-04 | $0.40 | $0.40 | 430,300 |
| 2019-09-03 | $0.40 | $0.40 | 374,500 |
| 2019-08-30 | $0.40 | $0.40 | 1,048,300 |
| 2019-08-29 | $0.41 | $0.41 | 492,700 |
| 2019-08-28 | $0.43 | $0.43 | 317,300 |
| 2019-08-27 | $0.43 | $0.43 | 177,100 |
| 2019-08-26 | $0.43 | $0.43 | 799,100 |
| 2019-08-23 | $0.43 | $0.43 | 360,100 |
| 2019-08-22 | $0.44 | $0.44 | 523,500 |
| 2019-08-21 | $0.42 | $0.42 | 1,143,100 |
| 2019-08-20 | $0.42 | $0.42 | 711,700 |
| 2019-08-19 | $0.43 | $0.43 | 254,600 |
| 2019-08-16 | $0.42 | $0.42 | 0 |
| 2019-08-15 | $0.42 | $0.42 | 310,100 |
| 2019-08-14 | $0.44 | $0.44 | 316,900 |
| 2019-08-13 | $0.43 | $0.43 | 166,700 |
| 2019-08-12 | $0.43 | $0.43 | 317,800 |
| 2019-08-09 | $0.44 | $0.44 | 604,800 |
| 2019-08-08 | $0.43 | $0.43 | 229,400 |
| 2019-08-07 | $0.43 | $0.43 | 358,500 |
| 2019-08-06 | $0.45 | $0.45 | 278,200 |
| 2019-08-05 | $0.44 | $0.44 | 277,600 |
| 2019-08-02 | $0.45 | $0.45 | 229,400 |
| 2019-08-01 | $0.43 | $0.43 | 277,000 |
| 2019-07-31 | $0.43 | $0.43 | 245,900 |
| 2019-07-30 | $0.40 | $0.40 | 259,400 |
| 2019-07-29 | $0.43 | $0.43 | 518,200 |
| 2019-07-26 | $0.42 | $0.42 | 1,380,000 |
| 2019-07-25 | $0.45 | $0.45 | 302,200 |
| 2019-07-24 | $0.44 | $0.44 | 108,100 |
| 2019-07-23 | $0.43 | $0.43 | 285,800 |
| 2019-07-22 | $0.41 | $0.41 | 450,600 |
| 2019-07-19 | $0.44 | $0.44 | 740,700 |
| 2019-07-18 | $0.45 | $0.45 | 993,800 |
| 2019-07-17 | $0.42 | $0.42 | 208,400 |
| 2019-07-16 | $0.43 | $0.43 | 207,500 |
| 2019-07-15 | $0.44 | $0.44 | 247,700 |
| 2019-07-12 | $0.45 | $0.45 | 463,800 |
| 2019-07-11 | $0.40 | $0.40 | 438,900 |
| 2019-07-10 | $0.42 | $0.42 | 130,700 |
| 2019-07-09 | $0.42 | $0.42 | 409,800 |
| 2019-07-08 | $0.45 | $0.45 | 178,600 |
| 2019-07-05 | $0.46 | $0.46 | 170,200 |
| 2019-07-03 | $0.47 | $0.47 | 176,300 |
| 2019-07-02 | $0.46 | $0.46 | 130,700 |
| 2019-07-01 | $0.46 | $0.46 | 266,900 |
| 2019-06-28 | $0.47 | $0.47 | 359,000 |
| 2019-06-27 | $0.47 | $0.47 | 145,200 |
| 2019-06-26 | $0.46 | $0.46 | 215,200 |
| 2019-06-25 | $0.47 | $0.47 | 110,300 |
| 2019-06-24 | $0.49 | $0.49 | 219,900 |
| 2019-06-21 | $0.50 | $0.50 | 328,100 |
| 2019-06-20 | $0.50 | $0.50 | 494,500 |
| 2019-06-19 | $0.52 | $0.52 | 1,018,200 |
| 2019-06-18 | $0.52 | $0.52 | 952,300 |
| 2019-06-17 | $0.48 | $0.48 | 464,200 |
| 2019-06-14 | $0.44 | $0.44 | 167,600 |
| 2019-06-13 | $0.44 | $0.44 | 362,200 |
| 2019-06-12 | $0.45 | $0.45 | 412,400 |
| 2019-06-11 | $0.43 | $0.43 | 511,900 |
| 2019-06-10 | $0.40 | $0.40 | 397,900 |
| 2019-06-07 | $0.39 | $0.39 | 924,400 |
| 2019-06-06 | $0.39 | $0.39 | 499,700 |
| 2019-06-05 | $0.39 | $0.39 | 685,000 |
| 2019-06-04 | $0.39 | $0.39 | 223,800 |
| 2019-06-03 | $0.40 | $0.40 | 251,100 |
| 2019-05-31 | $0.39 | $0.39 | 398,300 |
| 2019-05-30 | $0.40 | $0.40 | 523,500 |
| 2019-05-29 | $0.38 | $0.38 | 1,217,100 |
| 2019-05-28 | $0.40 | $0.40 | 534,200 |
| 2019-05-24 | $0.41 | $0.41 | 411,700 |
| 2019-05-23 | $0.41 | $0.41 | 303,000 |
| 2019-05-22 | $0.44 | $0.44 | 434,400 |
| 2019-05-21 | $0.44 | $0.44 | 669,000 |
| 2019-05-20 | $0.46 | $0.46 | 425,200 |
| 2019-05-17 | $0.44 | $0.44 | 412,000 |
| 2019-05-16 | $0.41 | $0.41 | 824,200 |
| 2019-05-15 | $0.39 | $0.39 | 1,861,300 |
| 2019-05-14 | $0.43 | $0.43 | 463,800 |
| 2019-05-13 | $0.46 | $0.46 | 497,600 |
| 2019-05-10 | $0.47 | $0.47 | 747,700 |
| 2019-05-09 | $0.49 | $0.49 | 855,900 |
| 2019-05-08 | $0.42 | $0.42 | 748,300 |
| 2019-05-07 | $0.40 | $0.40 | 540,800 |
| 2019-05-06 | $0.41 | $0.41 | 487,300 |
| 2019-05-03 | $0.40 | $0.40 | 444,500 |
| 2019-05-02 | $0.41 | $0.41 | 531,600 |
| 2019-05-01 | $0.42 | $0.42 | 484,400 |
| 2019-04-30 | $0.42 | $0.42 | 395,100 |
| 2019-04-29 | $0.44 | $0.44 | 351,600 |
| 2019-04-26 | $0.43 | $0.43 | 371,100 |
| 2019-04-25 | $0.44 | $0.44 | 774,800 |
| 2019-04-24 | $0.45 | $0.45 | 205,600 |
| 2019-04-23 | $0.45 | $0.45 | 90,100 |
| 2019-04-22 | $0.44 | $0.44 | 295,600 |
| 2019-04-18 | $0.46 | $0.46 | 306,500 |
| 2019-04-17 | $0.45 | $0.45 | 347,900 |
| 2019-04-16 | $0.45 | $0.45 | 353,300 |
| 2019-04-15 | $0.44 | $0.44 | 451,200 |
| 2019-04-12 | $0.45 | $0.45 | 417,600 |
| 2019-04-11 | $0.45 | $0.45 | 655,600 |
| 2019-04-10 | $0.47 | $0.47 | 578,000 |
| 2019-04-09 | $0.50 | $0.50 | 649,100 |
| 2019-04-08 | $0.50 | $0.50 | 767,100 |
| 2019-04-05 | $0.51 | $0.51 | 230,400 |
| 2019-04-04 | $0.50 | $0.50 | 283,200 |
| 2019-04-03 | $0.50 | $0.50 | 997,300 |
| 2019-04-02 | $0.52 | $0.52 | 1,355,900 |
| 2019-04-01 | $0.48 | $0.48 | 644,400 |
| 2019-03-29 | $0.48 | $0.48 | 488,500 |
| 2019-03-28 | $0.48 | $0.48 | 482,100 |
| 2019-03-27 | $0.50 | $0.50 | 296,900 |
| 2019-03-26 | $0.50 | $0.50 | 350,400 |
| 2019-03-25 | $0.50 | $0.50 | 147,100 |
| 2019-03-22 | $0.50 | $0.50 | 289,100 |
| 2019-03-21 | $0.51 | $0.51 | 650,800 |
| 2019-03-20 | $0.50 | $0.50 | 270,300 |
| 2019-03-19 | $0.50 | $0.50 | 286,700 |
| 2019-03-18 | $0.51 | $0.51 | 510,100 |
| 2019-03-15 | $0.50 | $0.50 | 839,400 |
| 2019-03-14 | $0.52 | $0.52 | 3,098,200 |
| 2019-03-13 | $0.50 | $0.50 | 331,400 |
| 2019-03-12 | $0.50 | $0.50 | 302,600 |
| 2019-03-11 | $0.49 | $0.49 | 417,200 |
| 2019-03-08 | $0.50 | $0.50 | 467,800 |
| 2019-03-07 | $0.51 | $0.51 | 361,700 |
| 2019-03-06 | $0.52 | $0.52 | 374,200 |
| 2019-03-05 | $0.52 | $0.52 | 437,300 |
| 2019-03-04 | $0.53 | $0.53 | 291,900 |
| 2019-03-01 | $0.52 | $0.52 | 497,900 |
| 2019-02-28 | $0.50 | $0.50 | 680,500 |
| 2019-02-27 | $0.52 | $0.52 | 462,100 |
| 2019-02-26 | $0.50 | $0.50 | 877,100 |
| 2019-02-25 | $0.54 | $0.54 | 915,200 |
| 2019-02-22 | $0.53 | $0.53 | 605,100 |
| 2019-02-21 | $0.52 | $0.52 | 493,700 |
| 2019-02-20 | $0.51 | $0.51 | 1,087,600 |
| 2019-02-19 | $0.50 | $0.50 | 706,500 |
| 2019-02-15 | $0.51 | $0.51 | 144,000 |
| 2019-02-14 | $0.51 | $0.51 | 331,200 |
| 2019-02-13 | $0.51 | $0.51 | 570,100 |
| 2019-02-12 | $0.54 | $0.54 | 330,200 |
| 2019-02-11 | $0.54 | $0.54 | 587,200 |
| 2019-02-08 | $0.56 | $0.56 | 514,200 |
| 2019-02-07 | $0.57 | $0.57 | 390,400 |
| 2019-02-06 | $0.53 | $0.53 | 198,000 |
| 2019-02-05 | $0.52 | $0.52 | 259,200 |
| 2019-02-04 | $0.52 | $0.52 | 282,700 |
| 2019-02-01 | $0.51 | $0.51 | 808,600 |
| 2019-01-31 | $0.49 | $0.49 | 465,100 |
| 2019-01-30 | $0.49 | $0.49 | 1,009,700 |
| 2019-01-29 | $0.50 | $0.50 | 223,300 |
| 2019-01-28 | $0.50 | $0.50 | 266,900 |
| 2019-01-25 | $0.50 | $0.50 | 54,900 |
| 2019-01-24 | $0.51 | $0.51 | 375,000 |
| 2019-01-23 | $0.51 | $0.51 | 119,900 |
| 2019-01-22 | $0.51 | $0.51 | 169,100 |
| 2019-01-18 | $0.53 | $0.53 | 216,800 |
| 2019-01-17 | $0.51 | $0.51 | 147,800 |
| 2019-01-16 | $0.51 | $0.51 | 152,400 |
| 2019-01-15 | $0.52 | $0.52 | 605,600 |
| 2019-01-14 | $0.53 | $0.53 | 309,600 |
| 2019-01-11 | $0.49 | $0.49 | 283,200 |
| 2019-01-10 | $0.50 | $0.50 | 511,800 |
| 2019-01-09 | $0.57 | $0.57 | 355,400 |
| 2019-01-08 | $0.57 | $0.57 | 332,800 |
| 2019-01-07 | $0.57 | $0.57 | 311,200 |
| 2019-01-04 | $0.54 | $0.54 | 141,100 |
| 2019-01-03 | $0.53 | $0.53 | 192,100 |
| 2019-01-02 | $0.48 | $0.48 | 120,500 |