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
- 2011-10-20 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 | $1.37 | $1.37 | 7,290 |
| 2019-12-30 | $1.37 | $1.37 | 10,555 |
| 2019-12-27 | $1.30 | $1.30 | 11,270 |
| 2019-12-26 | $1.33 | $1.33 | 21,650 |
| 2019-12-24 | $1.31 | $1.31 | 5,401 |
| 2019-12-23 | $1.31 | $1.31 | 14,553 |
| 2019-12-20 | $1.29 | $1.29 | 8,070 |
| 2019-12-19 | $1.28 | $1.28 | 5,479 |
| 2019-12-18 | $1.27 | $1.27 | 7,122 |
| 2019-12-17 | $1.24 | $1.24 | 12,826 |
| 2019-12-16 | $1.22 | $1.22 | 19,594 |
| 2019-12-13 | $1.19 | $1.19 | 12,500 |
| 2019-12-12 | $1.15 | $1.15 | 4,800 |
| 2019-12-11 | $1.15 | $1.15 | 23,800 |
| 2019-12-10 | $1.12 | $1.12 | 5,431 |
| 2019-12-09 | $1.11 | $1.11 | 6,700 |
| 2019-12-06 | $1.08 | $1.08 | 9,459 |
| 2019-12-05 | $1.08 | $1.08 | 12,601 |
| 2019-12-04 | $1.05 | $1.05 | 8,800 |
| 2019-12-03 | $1.01 | $1.01 | 10,061 |
| 2019-12-02 | $0.91 | $0.91 | 9,990 |
| 2019-11-29 | $0.78 | $0.78 | 7,741 |
| 2019-11-27 | $0.79 | $0.79 | 5,403 |
| 2019-11-26 | $0.75 | $0.75 | 4,319 |
| 2019-11-25 | $0.80 | $0.80 | 8,200 |
| 2019-11-22 | $0.82 | $0.82 | 22,400 |
| 2019-11-21 | $0.70 | $0.70 | 5,000 |
| 2019-11-20 | $0.70 | $0.70 | 3,000 |
| 2019-11-19 | $0.70 | $0.70 | 100 |
| 2019-11-18 | $0.70 | $0.70 | 7,000 |
| 2019-11-15 | $0.75 | $0.75 | 5,100 |
| 2019-11-14 | $0.80 | $0.80 | 12,657 |
| 2019-11-13 | $0.80 | $0.80 | 8,809 |
| 2019-11-12 | $0.70 | $0.70 | 20,300 |
| 2019-11-11 | $0.75 | $0.75 | 0 |
| 2019-11-08 | $0.75 | $0.75 | 0 |
| 2019-11-07 | $0.75 | $0.75 | 0 |
| 2019-11-06 | $0.75 | $0.75 | 4,194 |
| 2019-11-05 | $0.74 | $0.74 | 241 |
| 2019-11-04 | $0.73 | $0.73 | 5,390 |
| 2019-11-01 | $0.76 | $0.76 | 0 |
| 2019-10-31 | $0.76 | $0.76 | 8,260 |
| 2019-10-30 | $0.78 | $0.78 | 6,800 |
| 2019-10-29 | $0.77 | $0.77 | 4,101 |
| 2019-10-28 | $0.78 | $0.78 | 0 |
| 2019-10-25 | $0.78 | $0.78 | 0 |
| 2019-10-24 | $0.78 | $0.78 | 3,900 |
| 2019-10-23 | $0.78 | $0.78 | 0 |
| 2019-10-22 | $0.78 | $0.78 | 0 |
| 2019-10-21 | $0.78 | $0.78 | 0 |
| 2019-10-18 | $0.78 | $0.78 | 0 |
| 2019-10-17 | $0.78 | $0.78 | 0 |
| 2019-10-16 | $0.78 | $0.78 | 8,100 |
| 2019-10-15 | $0.77 | $0.77 | 0 |
| 2019-10-14 | $0.77 | $0.77 | 800 |
| 2019-10-11 | $0.79 | $0.79 | 0 |
| 2019-10-10 | $0.79 | $0.79 | 1,554 |
| 2019-10-09 | $0.69 | $0.69 | 8,105 |
| 2019-10-08 | $0.75 | $0.75 | 1,700 |
| 2019-10-07 | $0.81 | $0.81 | 0 |
| 2019-10-04 | $0.81 | $0.81 | 700 |
| 2019-10-03 | $0.80 | $0.80 | 1,500 |
| 2019-10-02 | $0.84 | $0.84 | 0 |
| 2019-10-01 | $0.84 | $0.84 | 5,708 |
| 2019-09-30 | $0.85 | $0.85 | 1,500 |
| 2019-09-27 | $0.89 | $0.89 | 5,600 |
| 2019-09-26 | $0.94 | $0.94 | 15,100 |
| 2019-09-25 | $0.99 | $0.99 | 3,350 |
| 2019-09-24 | $1.05 | $1.05 | 13,100 |
| 2019-09-23 | $1.00 | $1.00 | 3,200 |
| 2019-09-20 | $0.95 | $0.95 | 4,919 |
| 2019-09-19 | $1.00 | $1.00 | 17,301 |
| 2019-09-18 | $0.80 | $0.80 | 31,164 |
| 2019-09-17 | $0.54 | $0.54 | 5,235 |
| 2019-09-16 | $0.55 | $0.55 | 930 |
| 2019-09-13 | $0.55 | $0.55 | 3,200 |
| 2019-09-12 | $0.57 | $0.57 | 2,300 |
| 2019-09-11 | $0.60 | $0.60 | 0 |
| 2019-09-10 | $0.60 | $0.60 | 5,600 |
| 2019-09-09 | $0.78 | $0.78 | 0 |
| 2019-09-06 | $0.78 | $0.78 | 2,000 |
| 2019-09-05 | $0.88 | $0.88 | 0 |
| 2019-09-04 | $0.88 | $0.88 | 0 |
| 2019-09-03 | $0.88 | $0.88 | 1,860 |
| 2019-08-30 | $0.80 | $0.80 | 6,900 |
| 2019-08-29 | $0.95 | $0.95 | 1,124 |
| 2019-08-28 | $1.00 | $1.00 | 9,894 |
| 2019-08-27 | $1.00 | $1.00 | 2,261 |
| 2019-08-26 | $0.81 | $0.81 | 6,700 |
| 2019-08-23 | $1.05 | $1.05 | 0 |
| 2019-08-22 | $1.05 | $1.05 | 5,915 |
| 2019-08-21 | $1.11 | $1.11 | 2,650 |
| 2019-08-20 | $1.10 | $1.10 | 0 |
| 2019-08-19 | $1.10 | $1.10 | 700 |
| 2019-08-16 | $1.00 | $1.00 | 5,609 |
| 2019-08-15 | $1.26 | $1.26 | 600 |
| 2019-08-14 | $1.30 | $1.30 | 5,985 |
| 2019-08-13 | $1.40 | $1.40 | 4,978 |
| 2019-08-12 | $1.40 | $1.40 | 2,300 |
| 2019-08-09 | $1.42 | $1.42 | 4,904 |
| 2019-08-08 | $1.45 | $1.45 | 3,604 |
| 2019-08-07 | $1.33 | $1.33 | 0 |
| 2019-08-06 | $1.33 | $1.33 | 4,000 |
| 2019-08-05 | $1.30 | $1.30 | 3,360 |
| 2019-08-02 | $1.40 | $1.40 | 1,650 |
| 2019-08-01 | $1.38 | $1.38 | 13,400 |
| 2019-07-31 | $1.25 | $1.25 | 0 |
| 2019-07-30 | $1.25 | $1.25 | 3,400 |
| 2019-07-29 | $1.20 | $1.20 | 8,603 |
| 2019-07-26 | $1.33 | $1.33 | 7,195 |
| 2019-07-25 | $1.24 | $1.24 | 1,400 |
| 2019-07-24 | $1.37 | $1.37 | 420 |
| 2019-07-23 | $1.30 | $1.30 | 1,002 |
| 2019-07-22 | $1.30 | $1.30 | 2,295 |
| 2019-07-19 | $1.27 | $1.27 | 0 |
| 2019-07-18 | $1.27 | $1.27 | 2,621 |
| 2019-07-17 | $1.38 | $1.38 | 0 |
| 2019-07-16 | $1.38 | $1.38 | 2,805 |
| 2019-07-15 | $1.38 | $1.38 | 1,300 |
| 2019-07-12 | $1.33 | $1.33 | 7,946 |
| 2019-07-11 | $1.40 | $1.40 | 7,000 |
| 2019-07-10 | $1.39 | $1.39 | 3,700 |
| 2019-07-09 | $1.42 | $1.42 | 4,300 |
| 2019-07-08 | $1.40 | $1.40 | 1,816 |
| 2019-07-05 | $1.40 | $1.40 | 2,371 |
| 2019-07-03 | $1.42 | $1.42 | 0 |
| 2019-07-02 | $1.42 | $1.42 | 1,600 |
| 2019-07-01 | $1.40 | $1.40 | 7,508 |
| 2019-06-28 | $1.39 | $1.39 | 17,330 |
| 2019-06-27 | $1.44 | $1.44 | 0 |
| 2019-06-26 | $1.44 | $1.44 | 1,260 |
| 2019-06-25 | $1.44 | $1.44 | 0 |
| 2019-06-24 | $1.44 | $1.44 | 16,722 |
| 2019-06-21 | $1.44 | $1.44 | 6,600 |
| 2019-06-20 | $1.44 | $1.44 | 11,870 |
| 2019-06-19 | $1.44 | $1.44 | 6,200 |
| 2019-06-18 | $1.45 | $1.45 | 9,993 |
| 2019-06-17 | $1.45 | $1.45 | 16,750 |
| 2019-06-14 | $1.45 | $1.45 | 11,231 |
| 2019-06-13 | $1.45 | $1.45 | 10,934 |
| 2019-06-12 | $1.45 | $1.45 | 400 |
| 2019-06-11 | $1.45 | $1.45 | 3,500 |
| 2019-06-10 | $1.45 | $1.45 | 11,399 |
| 2019-06-07 | $1.42 | $1.42 | 2,800 |
| 2019-06-06 | $1.47 | $1.47 | 12,009 |
| 2019-06-05 | $1.45 | $1.45 | 500 |
| 2019-06-04 | $1.45 | $1.45 | 9,331 |
| 2019-06-03 | $1.44 | $1.44 | 6,500 |
| 2019-05-31 | $1.47 | $1.47 | 20,378 |
| 2019-05-30 | $1.36 | $1.36 | 3,367 |
| 2019-05-29 | $1.42 | $1.42 | 1,100 |
| 2019-05-28 | $1.41 | $1.41 | 15,733 |
| 2019-05-24 | $1.31 | $1.31 | 7,626 |
| 2019-05-23 | $1.51 | $1.51 | 11,019 |
| 2019-05-22 | $1.50 | $1.50 | 8,512 |
| 2019-05-21 | $1.49 | $1.49 | 16,895 |
| 2019-05-20 | $1.45 | $1.45 | 5,586 |
| 2019-05-17 | $1.49 | $1.49 | 6,499 |
| 2019-05-16 | $1.50 | $1.50 | 1,779 |
| 2019-05-15 | $1.49 | $1.49 | 28,700 |
| 2019-05-14 | $1.46 | $1.46 | 20,150 |
| 2019-05-13 | $1.46 | $1.46 | 4,450 |
| 2019-05-10 | $1.54 | $1.54 | 25,158 |
| 2019-05-09 | $1.42 | $1.42 | 6,325 |
| 2019-05-08 | $1.42 | $1.42 | 7,800 |
| 2019-05-07 | $1.35 | $1.35 | 6,203 |
| 2019-05-06 | $1.41 | $1.41 | 4,600 |
| 2019-05-03 | $1.40 | $1.40 | 15,315 |
| 2019-05-02 | $1.40 | $1.40 | 5,967 |
| 2019-05-01 | $1.35 | $1.35 | 14,574 |
| 2019-04-30 | $1.35 | $1.35 | 2,670 |
| 2019-04-29 | $1.31 | $1.31 | 5,650 |
| 2019-04-26 | $1.41 | $1.41 | 3,120 |
| 2019-04-25 | $1.41 | $1.41 | 31,800 |
| 2019-04-24 | $1.42 | $1.42 | 1,110 |
| 2019-04-23 | $1.40 | $1.40 | 11,180 |
| 2019-04-22 | $1.39 | $1.39 | 11,500 |
| 2019-04-18 | $1.38 | $1.38 | 33,141 |
| 2019-04-17 | $1.35 | $1.35 | 5,865 |
| 2019-04-16 | $1.47 | $1.47 | 10,800 |
| 2019-04-15 | $1.52 | $1.52 | 13,275 |
| 2019-04-12 | $1.49 | $1.49 | 23,686 |
| 2019-04-11 | $1.45 | $1.45 | 4,850 |
| 2019-04-10 | $1.50 | $1.50 | 12,195 |
| 2019-04-09 | $1.46 | $1.46 | 16,028 |
| 2019-04-08 | $1.49 | $1.49 | 19,559 |
| 2019-04-05 | $1.42 | $1.42 | 26,775 |
| 2019-04-04 | $1.39 | $1.39 | 10,100 |
| 2019-04-03 | $1.43 | $1.43 | 22,530 |
| 2019-04-02 | $1.46 | $1.46 | 41,146 |
| 2019-04-01 | $1.41 | $1.41 | 2,500 |
| 2019-03-29 | $1.45 | $1.45 | 38,459 |
| 2019-03-28 | $1.39 | $1.39 | 17,600 |
| 2019-03-27 | $1.36 | $1.36 | 35,280 |
| 2019-03-26 | $1.32 | $1.32 | 4,400 |
| 2019-03-25 | $1.29 | $1.29 | 5,080 |
| 2019-03-22 | $1.31 | $1.31 | 23,695 |
| 2019-03-21 | $1.32 | $1.32 | 20,981 |
| 2019-03-20 | $1.30 | $1.30 | 39,224 |
| 2019-03-19 | $1.24 | $1.24 | 32,311 |
| 2019-03-18 | $1.24 | $1.24 | 13,200 |
| 2019-03-15 | $1.23 | $1.23 | 11,000 |
| 2019-03-14 | $1.20 | $1.20 | 44,300 |
| 2019-03-13 | $1.22 | $1.22 | 29,875 |
| 2019-03-12 | $1.13 | $1.13 | 15,500 |
| 2019-03-11 | $1.09 | $1.09 | 1,800 |
| 2019-03-08 | $1.13 | $1.13 | 12,175 |
| 2019-03-07 | $1.09 | $1.09 | 20,250 |
| 2019-03-06 | $1.07 | $1.07 | 7,404 |
| 2019-03-05 | $1.08 | $1.08 | 35,650 |
| 2019-03-04 | $1.05 | $1.05 | 7,750 |
| 2019-03-01 | $0.99 | $0.99 | 500 |
| 2019-02-28 | $1.00 | $1.00 | 29,103 |
| 2019-02-27 | $0.98 | $0.98 | 10,400 |
| 2019-02-26 | $0.92 | $0.92 | 18,413 |
| 2019-02-25 | $0.90 | $0.90 | 12,330 |
| 2019-02-22 | $0.83 | $0.83 | 15,444 |
| 2019-02-21 | $0.75 | $0.75 | 3,250 |
| 2019-02-20 | $0.70 | $0.70 | 11,614 |
| 2019-02-19 | $0.65 | $0.65 | 0 |
| 2019-02-15 | $0.65 | $0.65 | 2,330 |
| 2019-02-14 | $0.50 | $0.50 | 2,000 |
| 2019-02-13 | $0.45 | $0.45 | 12,086 |
| 2019-02-12 | $0.55 | $0.55 | 8,000 |
| 2019-02-11 | $0.60 | $0.60 | 1,007 |
| 2019-02-08 | $0.58 | $0.58 | 18,300 |
| 2019-02-07 | $0.70 | $0.70 | 9,087 |
| 2019-02-06 | $0.50 | $0.50 | 31,471 |
| 2019-02-05 | $0.75 | $0.75 | 19,610 |
| 2019-02-04 | $0.68 | $0.68 | 18,800 |
| 2019-02-01 | $0.55 | $0.55 | 80,132 |
| 2019-01-31 | $0.65 | $0.65 | 69,249 |
| 2019-01-30 | $1.09 | $1.09 | 9,234 |
| 2019-01-29 | $1.09 | $1.09 | 28,951 |
| 2019-01-28 | $1.02 | $1.02 | 10,374 |
| 2019-01-25 | $1.07 | $1.07 | 11,743 |
| 2019-01-24 | $1.00 | $1.00 | 21,380 |
| 2019-01-23 | $1.17 | $1.17 | 34,444 |
| 2019-01-22 | $1.15 | $1.15 | 5,300 |
| 2019-01-18 | $1.16 | $1.16 | 18,311 |
| 2019-01-17 | $1.24 | $1.24 | 9,131 |
| 2019-01-16 | $1.20 | $1.20 | 13,284 |
| 2019-01-15 | $1.18 | $1.18 | 30,400 |
| 2019-01-14 | $1.12 | $1.12 | 23,000 |
| 2019-01-11 | $1.08 | $1.08 | 10,142 |
| 2019-01-10 | $1.18 | $1.18 | 19,624 |
| 2019-01-09 | $1.13 | $1.13 | 27,656 |
| 2019-01-08 | $1.00 | $1.00 | 27,294 |
| 2019-01-07 | $1.02 | $1.02 | 15,156 |
| 2019-01-04 | $1.00 | $1.00 | 12,350 |
| 2019-01-03 | $1.00 | $1.00 | 0 |
| 2019-01-02 | $1.00 | $1.00 | 0 |