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
- 1999-10-26 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 | $0.91 | $0.91 | 27,300 |
| 2019-12-30 | $0.91 | $0.91 | 14,200 |
| 2019-12-27 | $0.91 | $0.91 | 30,000 |
| 2019-12-26 | $0.93 | $0.93 | 1,000 |
| 2019-12-24 | $0.89 | $0.89 | 4,300 |
| 2019-12-23 | $0.86 | $0.86 | 12,700 |
| 2019-12-20 | $0.87 | $0.87 | 11,100 |
| 2019-12-19 | $0.89 | $0.89 | 13,900 |
| 2019-12-18 | $0.87 | $0.87 | 0 |
| 2019-12-17 | $0.87 | $0.87 | 800 |
| 2019-12-16 | $0.88 | $0.88 | 4,300 |
| 2019-12-13 | $0.88 | $0.88 | 13,000 |
| 2019-12-12 | $0.88 | $0.88 | 10,800 |
| 2019-12-11 | $0.90 | $0.90 | 12,000 |
| 2019-12-10 | $0.90 | $0.90 | 220,500 |
| 2019-12-09 | $0.90 | $0.90 | 36,500 |
| 2019-12-06 | $0.91 | $0.91 | 14,100 |
| 2019-12-05 | $0.85 | $0.85 | 2,900 |
| 2019-12-04 | $0.95 | $0.95 | 0 |
| 2019-12-03 | $0.95 | $0.95 | 2,900 |
| 2019-12-02 | $0.89 | $0.89 | 58,100 |
| 2019-11-29 | $0.90 | $0.90 | 900 |
| 2019-11-27 | $0.93 | $0.93 | 100 |
| 2019-11-26 | $0.90 | $0.90 | 1,000 |
| 2019-11-25 | $0.94 | $0.94 | 2,000 |
| 2019-11-22 | $0.97 | $0.97 | 1,200 |
| 2019-11-21 | $0.95 | $0.95 | 200 |
| 2019-11-20 | $1.00 | $1.00 | 66,400 |
| 2019-11-19 | $1.00 | $1.00 | 65,000 |
| 2019-11-18 | $1.01 | $1.01 | 3,600 |
| 2019-11-15 | $1.10 | $1.10 | 2,000 |
| 2019-11-14 | $1.05 | $1.05 | 32,500 |
| 2019-11-13 | $1.05 | $1.05 | 2,000 |
| 2019-11-12 | $0.94 | $0.94 | 4,100 |
| 2019-11-11 | $0.94 | $0.94 | 5,000 |
| 2019-11-08 | $0.86 | $0.86 | 11,100 |
| 2019-11-07 | $0.91 | $0.91 | 0 |
| 2019-11-06 | $0.91 | $0.91 | 1,200 |
| 2019-11-05 | $0.91 | $0.91 | 6,900 |
| 2019-11-04 | $0.91 | $0.91 | 400 |
| 2019-11-01 | $0.91 | $0.91 | 8,300 |
| 2019-10-31 | $0.87 | $0.87 | 100 |
| 2019-10-30 | $0.87 | $0.87 | 900 |
| 2019-10-29 | $0.91 | $0.91 | 2,700 |
| 2019-10-28 | $0.97 | $0.97 | 9,900 |
| 2019-10-25 | $0.90 | $0.90 | 1,300 |
| 2019-10-24 | $1.00 | $1.00 | 200 |
| 2019-10-23 | $0.92 | $0.92 | 1,600 |
| 2019-10-22 | $0.86 | $0.86 | 11,000 |
| 2019-10-21 | $1.00 | $1.00 | 0 |
| 2019-10-18 | $1.00 | $1.00 | 600 |
| 2019-10-17 | $1.00 | $1.00 | 4,100 |
| 2019-10-16 | $0.95 | $0.95 | 100 |
| 2019-10-15 | $0.95 | $0.95 | 3,500 |
| 2019-10-14 | $0.83 | $0.83 | 600 |
| 2019-10-11 | $0.97 | $0.97 | 1,400 |
| 2019-10-10 | $0.95 | $0.95 | 6,400 |
| 2019-10-09 | $0.78 | $0.78 | 1,100 |
| 2019-10-08 | $0.78 | $0.78 | 100 |
| 2019-10-07 | $0.78 | $0.78 | 0 |
| 2019-10-04 | $0.78 | $0.78 | 0 |
| 2019-10-03 | $0.78 | $0.78 | 500 |
| 2019-10-02 | $1.00 | $1.00 | 0 |
| 2019-10-01 | $1.00 | $1.00 | 0 |
| 2019-09-30 | $1.00 | $1.00 | 0 |
| 2019-09-27 | $1.00 | $1.00 | 2,000 |
| 2019-09-26 | $0.79 | $0.79 | 26,800 |
| 2019-09-25 | $0.92 | $0.92 | 0 |
| 2019-09-24 | $0.92 | $0.92 | 0 |
| 2019-09-23 | $0.92 | $0.92 | 800 |
| 2019-09-20 | $0.84 | $0.84 | 0 |
| 2019-09-19 | $0.84 | $0.84 | 900 |
| 2019-09-18 | $1.00 | $1.00 | 0 |
| 2019-09-17 | $1.00 | $1.00 | 1,500 |
| 2019-09-16 | $0.90 | $0.90 | 0 |
| 2019-09-13 | $0.90 | $0.90 | 2,000 |
| 2019-09-12 | $0.96 | $0.96 | 4,180 |
| 2019-09-11 | $0.98 | $0.98 | 2,000 |
| 2019-09-10 | $0.91 | $0.91 | 0 |
| 2019-09-09 | $0.91 | $0.91 | 0 |
| 2019-09-06 | $0.91 | $0.91 | 0 |
| 2019-09-05 | $0.91 | $0.91 | 1,200 |
| 2019-09-04 | $0.90 | $0.90 | 3,700 |
| 2019-09-03 | $0.93 | $0.93 | 9,660 |
| 2019-08-30 | $1.00 | $1.00 | 22,240 |
| 2019-08-29 | $0.90 | $0.90 | 14,820 |
| 2019-08-28 | $0.90 | $0.90 | 42,060 |
| 2019-08-27 | $0.90 | $0.90 | 43,900 |
| 2019-08-26 | $0.99 | $0.99 | 1,300 |
| 2019-08-23 | $0.96 | $0.96 | 240 |
| 2019-08-22 | $1.10 | $1.10 | 1,540 |
| 2019-08-21 | $1.05 | $1.05 | 1,600 |
| 2019-08-20 | $1.04 | $1.04 | 7,020 |
| 2019-08-19 | $0.91 | $0.91 | 7,660 |
| 2019-08-16 | $1.15 | $1.15 | 0 |
| 2019-08-15 | $1.15 | $1.15 | 140 |
| 2019-08-14 | $0.91 | $0.91 | 400 |
| 2019-08-13 | $1.15 | $1.15 | 1,020 |
| 2019-08-12 | $1.15 | $1.15 | 1,020 |
| 2019-08-09 | $1.00 | $1.00 | 200 |
| 2019-08-08 | $1.00 | $1.00 | 20 |
| 2019-08-07 | $1.00 | $1.00 | 2,800 |
| 2019-08-06 | $1.08 | $1.08 | 480 |
| 2019-08-05 | $1.08 | $1.08 | 480 |
| 2019-08-02 | $0.98 | $0.98 | 7,100 |
| 2019-08-01 | $0.98 | $0.98 | 7,100 |
| 2019-07-31 | $1.15 | $1.15 | 420 |
| 2019-07-30 | $1.15 | $1.15 | 420 |
| 2019-07-29 | $1.00 | $1.00 | 3,700 |
| 2019-07-26 | $1.00 | $1.00 | 29,100 |
| 2019-07-25 | $1.05 | $1.05 | 9,300 |
| 2019-07-24 | $1.10 | $1.10 | 2,120 |
| 2019-07-23 | $1.05 | $1.05 | 5,000 |
| 2019-07-22 | $1.05 | $1.05 | 9,000 |
| 2019-07-19 | $1.10 | $1.10 | 2,980 |
| 2019-07-18 | $1.11 | $1.11 | 7,940 |
| 2019-07-17 | $1.25 | $1.25 | 20 |
| 2019-07-16 | $1.25 | $1.25 | 2,400 |
| 2019-07-15 | $1.11 | $1.11 | 460 |
| 2019-07-12 | $1.11 | $1.11 | 1,380 |
| 2019-07-11 | $1.23 | $1.23 | 540 |
| 2019-07-10 | $1.10 | $1.10 | 4,100 |
| 2019-07-09 | $1.13 | $1.13 | 0 |
| 2019-07-08 | $1.13 | $1.13 | 4,000 |
| 2019-07-05 | $1.13 | $1.13 | 5,240 |
| 2019-07-03 | $1.15 | $1.15 | 0 |
| 2019-07-02 | $1.15 | $1.15 | 6,000 |
| 2019-07-01 | $1.15 | $1.15 | 0 |
| 2019-06-28 | $1.15 | $1.15 | 6,000 |
| 2019-06-27 | $1.15 | $1.15 | 220 |
| 2019-06-26 | $1.10 | $1.10 | 13,640 |
| 2019-06-25 | $1.01 | $1.01 | 5,540 |
| 2019-06-24 | $1.20 | $1.20 | 5,000 |
| 2019-06-21 | $1.20 | $1.20 | 5,400 |
| 2019-06-20 | $1.35 | $1.35 | 620 |
| 2019-06-19 | $1.20 | $1.20 | 1,000 |
| 2019-06-18 | $1.19 | $1.19 | 1,080 |
| 2019-06-17 | $1.30 | $1.30 | 0 |
| 2019-06-14 | $1.30 | $1.30 | 3,960 |
| 2019-06-13 | $1.25 | $1.25 | 2,000 |
| 2019-06-12 | $1.25 | $1.25 | 0 |
| 2019-06-11 | $1.25 | $1.25 | 300 |
| 2019-06-10 | $1.25 | $1.25 | 1,660 |
| 2019-06-07 | $1.25 | $1.25 | 1,860 |
| 2019-06-06 | $1.28 | $1.28 | 3,700 |
| 2019-06-05 | $1.13 | $1.13 | 20 |
| 2019-06-04 | $1.25 | $1.25 | 4,260 |
| 2019-06-03 | $1.25 | $1.25 | 4,400 |
| 2019-05-31 | $1.25 | $1.25 | 320 |
| 2019-05-30 | $1.19 | $1.19 | 0 |
| 2019-05-29 | $1.19 | $1.19 | 6,000 |
| 2019-05-28 | $1.23 | $1.23 | 3,900 |
| 2019-05-24 | $1.25 | $1.25 | 18,840 |
| 2019-05-23 | $1.43 | $1.43 | 0 |
| 2019-05-22 | $1.43 | $1.43 | 1,120 |
| 2019-05-21 | $1.30 | $1.30 | 500 |
| 2019-05-20 | $1.37 | $1.37 | 200 |
| 2019-05-17 | $1.33 | $1.33 | 2,600 |
| 2019-05-16 | $1.29 | $1.29 | 4,140 |
| 2019-05-15 | $1.37 | $1.37 | 200 |
| 2019-05-14 | $1.45 | $1.45 | 8,280 |
| 2019-05-13 | $1.30 | $1.30 | 460 |
| 2019-05-10 | $1.32 | $1.32 | 3,340 |
| 2019-05-09 | $1.42 | $1.42 | 240 |
| 2019-05-08 | $1.50 | $1.50 | 860 |
| 2019-05-07 | $1.50 | $1.50 | 6,040 |
| 2019-05-06 | $1.63 | $1.63 | 4,140 |
| 2019-05-03 | $1.51 | $1.51 | 11,820 |
| 2019-05-02 | $1.55 | $1.55 | 10,680 |
| 2019-05-01 | $1.55 | $1.55 | 23,840 |
| 2019-04-30 | $1.45 | $1.45 | 1,420 |
| 2019-04-29 | $1.50 | $1.50 | 3,640 |
| 2019-04-26 | $1.50 | $1.50 | 4,720 |
| 2019-04-25 | $1.45 | $1.45 | 3,080 |
| 2019-04-24 | $1.45 | $1.45 | 1,980 |
| 2019-04-23 | $1.40 | $1.40 | 4,440 |
| 2019-04-22 | $1.40 | $1.40 | 14,940 |
| 2019-04-18 | $1.49 | $1.49 | 400 |
| 2019-04-17 | $1.44 | $1.44 | 5,900 |
| 2019-04-16 | $1.44 | $1.44 | 14,420 |
| 2019-04-15 | $1.35 | $1.35 | 15,720 |
| 2019-04-12 | $1.25 | $1.25 | 10,400 |
| 2019-04-11 | $1.30 | $1.30 | 8,300 |
| 2019-04-10 | $1.25 | $1.25 | 8,140 |
| 2019-04-09 | $1.20 | $1.20 | 138,760 |
| 2019-04-08 | $1.23 | $1.23 | 6,300 |
| 2019-04-05 | $1.29 | $1.29 | 13,540 |
| 2019-04-04 | $1.25 | $1.25 | 5,740 |
| 2019-04-03 | $1.24 | $1.24 | 5,300 |
| 2019-04-02 | $1.25 | $1.25 | 5,280 |
| 2019-04-01 | $1.24 | $1.24 | 21,800 |
| 2019-03-29 | $1.23 | $1.23 | 9,700 |
| 2019-03-28 | $1.28 | $1.28 | 6,300 |
| 2019-03-27 | $1.21 | $1.21 | 9,880 |
| 2019-03-26 | $1.28 | $1.28 | 6,660 |
| 2019-03-25 | $1.22 | $1.22 | 10,680 |
| 2019-03-22 | $1.24 | $1.24 | 15,080 |
| 2019-03-21 | $1.25 | $1.25 | 11,560 |
| 2019-03-20 | $1.25 | $1.25 | 7,400 |
| 2019-03-19 | $1.22 | $1.22 | 6,840 |
| 2019-03-18 | $1.25 | $1.25 | 3,460 |
| 2019-03-15 | $1.15 | $1.15 | 13,020 |
| 2019-03-14 | $1.20 | $1.20 | 18,700 |
| 2019-03-13 | $1.13 | $1.13 | 920 |
| 2019-03-12 | $1.12 | $1.12 | 5,020 |
| 2019-03-11 | $1.09 | $1.09 | 5,100 |
| 2019-03-08 | $1.13 | $1.13 | 6,200 |
| 2019-03-07 | $1.15 | $1.15 | 5,300 |
| 2019-03-06 | $1.13 | $1.13 | 6,000 |
| 2019-03-05 | $1.18 | $1.18 | 1,160 |
| 2019-03-04 | $1.25 | $1.25 | 8,780 |
| 2019-03-01 | $1.08 | $1.08 | 5,220 |
| 2019-02-28 | $1.27 | $1.27 | 6,500 |
| 2019-02-27 | $1.21 | $1.21 | 800 |
| 2019-02-26 | $1.15 | $1.15 | 5,000 |
| 2019-02-25 | $1.13 | $1.13 | 1,200 |
| 2019-02-22 | $1.17 | $1.17 | 6,760 |
| 2019-02-21 | $1.25 | $1.25 | 1,220 |
| 2019-02-20 | $1.21 | $1.21 | 2,300 |
| 2019-02-19 | $1.20 | $1.20 | 3,780 |
| 2019-02-15 | $1.16 | $1.16 | 680 |
| 2019-02-14 | $1.08 | $1.08 | 0 |
| 2019-02-13 | $1.08 | $1.08 | 360 |
| 2019-02-12 | $1.20 | $1.20 | 220 |
| 2019-02-11 | $1.08 | $1.08 | 0 |
| 2019-02-08 | $1.08 | $1.08 | 34,180 |
| 2019-02-07 | $1.15 | $1.15 | 0 |
| 2019-02-06 | $1.15 | $1.15 | 4,000 |
| 2019-02-05 | $1.08 | $1.08 | 7,760 |
| 2019-02-04 | $1.10 | $1.10 | 10,640 |
| 2019-02-01 | $1.12 | $1.12 | 13,740 |
| 2019-01-31 | $1.08 | $1.08 | 6,040 |
| 2019-01-30 | $1.08 | $1.08 | 5,520 |
| 2019-01-29 | $1.17 | $1.17 | 7,400 |
| 2019-01-28 | $1.07 | $1.07 | 11,600 |
| 2019-01-25 | $1.20 | $1.20 | 5,000 |
| 2019-01-24 | $1.27 | $1.27 | 4,240 |
| 2019-01-23 | $1.27 | $1.27 | 5,440 |
| 2019-01-22 | $1.21 | $1.21 | 5,960 |
| 2019-01-18 | $1.23 | $1.23 | 19,000 |
| 2019-01-17 | $1.11 | $1.11 | 1,400 |
| 2019-01-16 | $1.07 | $1.07 | 700 |
| 2019-01-15 | $1.00 | $1.00 | 13,660 |
| 2019-01-14 | $1.03 | $1.03 | 8,760 |
| 2019-01-11 | $1.10 | $1.10 | 14,420 |
| 2019-01-10 | $0.98 | $0.98 | 1,140 |
| 2019-01-09 | $1.00 | $1.00 | 20,400 |
| 2019-01-08 | $1.00 | $1.00 | 35,180 |
| 2019-01-07 | $0.90 | $0.90 | 3,620 |
| 2019-01-04 | $1.00 | $1.00 | 40 |
| 2019-01-03 | $0.85 | $0.85 | 480 |
| 2019-01-02 | $0.90 | $0.90 | 5,360 |