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
- 1986-11-25 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 | $1.14 | $1.48 | 86,800 |
| 2019-12-30 | $1.13 | $1.47 | 172,200 |
| 2019-12-27 | $1.15 | $1.49 | 45,500 |
| 2019-12-26 | $1.18 | $1.53 | 84,700 |
| 2019-12-24 | $1.10 | $1.43 | 64,300 |
| 2019-12-23 | $1.10 | $1.43 | 68,000 |
| 2019-12-20 | $1.05 | $1.36 | 83,600 |
| 2019-12-19 | $1.22 | $1.58 | 56,200 |
| 2019-12-18 | $1.29 | $1.68 | 38,300 |
| 2019-12-17 | $1.43 | $1.86 | 23,000 |
| 2019-12-16 | $1.41 | $1.83 | 66,600 |
| 2019-12-13 | $1.59 | $2.07 | 28,800 |
| 2019-12-12 | $1.62 | $2.10 | 48,900 |
| 2019-12-11 | $1.65 | $2.14 | 25,100 |
| 2019-12-10 | $1.58 | $2.05 | 30,700 |
| 2019-12-09 | $1.55 | $2.01 | 37,400 |
| 2019-12-06 | $1.59 | $2.07 | 28,000 |
| 2019-12-05 | $1.56 | $2.03 | 14,200 |
| 2019-12-04 | $1.53 | $1.99 | 22,700 |
| 2019-12-03 | $1.53 | $1.99 | 24,200 |
| 2019-12-02 | $1.57 | $2.04 | 41,000 |
| 2019-11-29 | $1.61 | $2.09 | 32,700 |
| 2019-11-27 | $1.67 | $2.17 | 15,600 |
| 2019-11-26 | $1.47 | $1.91 | 58,500 |
| 2019-11-25 | $1.61 | $2.09 | 88,900 |
| 2019-11-22 | $1.51 | $1.96 | 37,200 |
| 2019-11-21 | $1.57 | $2.04 | 42,000 |
| 2019-11-20 | $1.59 | $2.07 | 66,000 |
| 2019-11-19 | $1.51 | $1.96 | 33,500 |
| 2019-11-18 | $1.42 | $1.84 | 61,400 |
| 2019-11-15 | $1.41 | $1.83 | 37,300 |
| 2019-11-14 | $1.43 | $1.86 | 25,300 |
| 2019-11-13 | $1.41 | $1.83 | 30,800 |
| 2019-11-12 | $1.41 | $1.83 | 33,100 |
| 2019-11-11 | $1.38 | $1.79 | 42,300 |
| 2019-11-08 | $1.42 | $1.84 | 121,400 |
| 2019-11-07 | $1.55 | $2.01 | 199,400 |
| 2019-11-06 | $1.91 | $2.48 | 55,500 |
| 2019-11-05 | $1.94 | $2.52 | 70,800 |
| 2019-11-04 | $1.85 | $2.40 | 92,900 |
| 2019-11-01 | $1.88 | $2.44 | 83,400 |
| 2019-10-31 | $1.96 | $2.55 | 32,300 |
| 2019-10-30 | $1.91 | $2.48 | 76,200 |
| 2019-10-29 | $1.95 | $2.53 | 178,200 |
| 2019-10-28 | $1.92 | $2.49 | 244,600 |
| 2019-10-25 | $1.79 | $2.33 | 167,100 |
| 2019-10-24 | $1.85 | $2.40 | 233,900 |
| 2019-10-23 | $1.79 | $2.33 | 767,200 |
| 2019-10-22 | $1.25 | $1.62 | 23,400 |
| 2019-10-21 | $1.21 | $1.57 | 8,200 |
| 2019-10-18 | $1.24 | $1.61 | 27,900 |
| 2019-10-17 | $1.25 | $1.62 | 12,700 |
| 2019-10-16 | $1.23 | $1.60 | 16,400 |
| 2019-10-15 | $1.20 | $1.56 | 22,400 |
| 2019-10-14 | $1.20 | $1.56 | 10,200 |
| 2019-10-11 | $1.21 | $1.57 | 28,900 |
| 2019-10-10 | $1.16 | $1.51 | 5,400 |
| 2019-10-09 | $1.22 | $1.58 | 2,600 |
| 2019-10-08 | $1.19 | $1.55 | 6,100 |
| 2019-10-07 | $1.22 | $1.58 | 18,800 |
| 2019-10-04 | $1.22 | $1.58 | 33,200 |
| 2019-10-03 | $1.25 | $1.62 | 7,600 |
| 2019-10-02 | $1.26 | $1.64 | 27,100 |
| 2019-10-01 | $1.37 | $1.78 | 6,000 |
| 2019-09-30 | $1.38 | $1.79 | 38,400 |
| 2019-09-27 | $1.26 | $1.64 | 28,200 |
| 2019-09-26 | $1.22 | $1.58 | 64,500 |
| 2019-09-25 | $1.26 | $1.64 | 32,300 |
| 2019-09-24 | $1.31 | $1.70 | 20,200 |
| 2019-09-23 | $1.31 | $1.70 | 30,800 |
| 2019-09-20 | $1.28 | $1.66 | 56,100 |
| 2019-09-19 | $1.26 | $1.64 | 14,800 |
| 2019-09-18 | $1.30 | $1.69 | 26,700 |
| 2019-09-17 | $1.34 | $1.74 | 27,700 |
| 2019-09-16 | $1.28 | $1.66 | 94,800 |
| 2019-09-13 | $1.40 | $1.82 | 65,800 |
| 2019-09-12 | $1.39 | $1.81 | 29,700 |
| 2019-09-11 | $1.34 | $1.74 | 172,300 |
| 2019-09-10 | $1.40 | $1.82 | 155,800 |
| 2019-09-09 | $1.35 | $1.75 | 61,500 |
| 2019-09-06 | $1.35 | $1.75 | 48,300 |
| 2019-09-05 | $1.38 | $1.79 | 207,400 |
| 2019-09-04 | $1.26 | $1.64 | 67,300 |
| 2019-09-03 | $1.21 | $1.57 | 25,000 |
| 2019-08-30 | $1.27 | $1.65 | 182,800 |
| 2019-08-29 | $1.29 | $1.68 | 290,100 |
| 2019-08-28 | $1.01 | $1.31 | 672,500 |
| 2019-08-27 | $0.80 | $1.04 | 19,800 |
| 2019-08-26 | $0.81 | $1.05 | 13,000 |
| 2019-08-23 | $0.86 | $1.12 | 37,500 |
| 2019-08-22 | $0.85 | $1.10 | 46,600 |
| 2019-08-21 | $0.77 | $1.00 | 38,900 |
| 2019-08-20 | $0.79 | $1.03 | 38,900 |
| 2019-08-19 | $0.82 | $1.07 | 25,000 |
| 2019-08-16 | $0.79 | $1.03 | 93,500 |
| 2019-08-15 | $0.85 | $1.10 | 80,600 |
| 2019-08-14 | $0.82 | $1.07 | 107,600 |
| 2019-08-13 | $0.89 | $1.16 | 153,600 |
| 2019-08-12 | $0.78 | $1.01 | 168,000 |
| 2019-08-09 | $0.63 | $0.82 | 183,600 |
| 2019-08-08 | $0.60 | $0.78 | 61,900 |
| 2019-08-07 | $0.57 | $0.74 | 31,700 |
| 2019-08-06 | $0.60 | $0.78 | 44,300 |
| 2019-08-05 | $0.57 | $0.74 | 116,200 |
| 2019-08-02 | $0.51 | $0.66 | 9,100 |
| 2019-08-01 | $0.51 | $0.66 | 27,500 |
| 2019-07-31 | $0.53 | $0.69 | 38,400 |
| 2019-07-30 | $0.53 | $0.69 | 18,500 |
| 2019-07-29 | $0.53 | $0.69 | 20,100 |
| 2019-07-26 | $0.56 | $0.73 | 39,700 |
| 2019-07-25 | $0.60 | $0.78 | 23,100 |
| 2019-07-24 | $0.59 | $0.77 | 20,700 |
| 2019-07-23 | $0.59 | $0.77 | 13,100 |
| 2019-07-22 | $0.60 | $0.78 | 4,500 |
| 2019-07-19 | $0.59 | $0.77 | 21,000 |
| 2019-07-18 | $0.58 | $0.75 | 69,100 |
| 2019-07-17 | $0.58 | $0.75 | 7,500 |
| 2019-07-16 | $0.59 | $0.77 | 3,300 |
| 2019-07-15 | $0.59 | $0.77 | 9,400 |
| 2019-07-12 | $0.59 | $0.77 | 12,900 |
| 2019-07-11 | $0.64 | $0.83 | 2,700 |
| 2019-07-10 | $0.61 | $0.79 | 9,600 |
| 2019-07-09 | $0.58 | $0.75 | 23,400 |
| 2019-07-08 | $0.62 | $0.81 | 17,800 |
| 2019-07-05 | $0.60 | $0.78 | 28,100 |
| 2019-07-03 | $0.59 | $0.77 | 700 |
| 2019-07-02 | $0.56 | $0.73 | 47,200 |
| 2019-07-01 | $0.60 | $0.78 | 11,500 |
| 2019-06-28 | $0.58 | $0.75 | 67,000 |
| 2019-06-27 | $0.63 | $0.82 | 33,600 |
| 2019-06-26 | $0.66 | $0.86 | 13,500 |
| 2019-06-25 | $0.66 | $0.86 | 23,900 |
| 2019-06-24 | $0.62 | $0.81 | 15,800 |
| 2019-06-21 | $0.65 | $0.84 | 53,300 |
| 2019-06-20 | $0.69 | $0.90 | 63,300 |
| 2019-06-19 | $0.65 | $0.84 | 17,000 |
| 2019-06-18 | $0.61 | $0.79 | 20,900 |
| 2019-06-17 | $0.62 | $0.81 | 33,800 |
| 2019-06-14 | $0.63 | $0.82 | 41,900 |
| 2019-06-13 | $0.59 | $0.77 | 43,600 |
| 2019-06-12 | $0.56 | $0.73 | 47,700 |
| 2019-06-11 | $0.57 | $0.74 | 17,700 |
| 2019-06-10 | $0.54 | $0.70 | 80,000 |
| 2019-06-07 | $0.65 | $0.84 | 140,800 |
| 2019-06-06 | $0.42 | $0.55 | 1,383,500 |
| 2019-06-05 | $0.58 | $0.75 | 27,600 |
| 2019-06-04 | $0.56 | $0.73 | 21,500 |
| 2019-06-03 | $0.57 | $0.74 | 12,300 |
| 2019-05-31 | $0.57 | $0.74 | 17,700 |
| 2019-05-30 | $0.58 | $0.75 | 41,600 |
| 2019-05-29 | $0.57 | $0.74 | 53,000 |
| 2019-05-28 | $0.62 | $0.81 | 52,800 |
| 2019-05-24 | $0.60 | $0.78 | 40,600 |
| 2019-05-23 | $0.59 | $0.77 | 20,300 |
| 2019-05-22 | $0.59 | $0.77 | 46,100 |
| 2019-05-21 | $0.57 | $0.74 | 99,600 |
| 2019-05-20 | $0.63 | $0.82 | 34,300 |
| 2019-05-17 | $0.63 | $0.82 | 37,500 |
| 2019-05-16 | $0.60 | $0.78 | 143,300 |
| 2019-05-15 | $0.66 | $0.86 | 44,800 |
| 2019-05-14 | $0.65 | $0.84 | 118,000 |
| 2019-05-13 | $0.62 | $0.81 | 67,400 |
| 2019-05-10 | $0.64 | $0.83 | 150,500 |
| 2019-05-09 | $0.70 | $0.91 | 43,800 |
| 2019-05-08 | $0.71 | $0.92 | 35,400 |
| 2019-05-07 | $0.73 | $0.95 | 45,400 |
| 2019-05-06 | $0.74 | $0.96 | 36,900 |
| 2019-05-03 | $0.72 | $0.94 | 40,500 |
| 2019-05-02 | $0.78 | $1.01 | 37,800 |
| 2019-05-01 | $0.75 | $0.97 | 7,800 |
| 2019-04-30 | $0.80 | $1.04 | 21,700 |
| 2019-04-29 | $0.83 | $1.08 | 24,500 |
| 2019-04-26 | $0.86 | $1.12 | 3,100 |
| 2019-04-25 | $0.88 | $1.14 | 8,500 |
| 2019-04-24 | $0.82 | $1.07 | 4,200 |
| 2019-04-23 | $0.86 | $1.12 | 65,300 |
| 2019-04-22 | $0.81 | $1.05 | 16,900 |
| 2019-04-18 | $0.79 | $1.03 | 17,800 |
| 2019-04-17 | $0.81 | $1.05 | 5,200 |
| 2019-04-16 | $0.83 | $1.08 | 16,600 |
| 2019-04-15 | $0.86 | $1.12 | 13,400 |
| 2019-04-12 | $0.80 | $1.04 | 59,700 |
| 2019-04-11 | $0.85 | $1.10 | 19,100 |
| 2019-04-10 | $0.84 | $1.09 | 62,400 |
| 2019-04-09 | $0.84 | $1.09 | 38,700 |
| 2019-04-08 | $0.89 | $1.16 | 7,500 |
| 2019-04-05 | $0.89 | $1.16 | 16,300 |
| 2019-04-04 | $0.90 | $1.17 | 31,900 |
| 2019-04-03 | $0.92 | $1.20 | 35,500 |
| 2019-04-02 | $0.91 | $1.18 | 14,700 |
| 2019-04-01 | $0.91 | $1.18 | 18,400 |
| 2019-03-29 | $0.94 | $1.22 | 13,300 |
| 2019-03-28 | $0.92 | $1.20 | 36,200 |
| 2019-03-27 | $0.93 | $1.21 | 2,300 |
| 2019-03-26 | $0.93 | $1.21 | 7,500 |
| 2019-03-25 | $0.93 | $1.21 | 48,100 |
| 2019-03-22 | $0.93 | $1.21 | 25,600 |
| 2019-03-21 | $0.99 | $1.29 | 16,100 |
| 2019-03-20 | $0.99 | $1.29 | 27,400 |
| 2019-03-19 | $1.01 | $1.31 | 22,400 |
| 2019-03-18 | $1.03 | $1.34 | 32,800 |
| 2019-03-15 | $1.03 | $1.34 | 4,800 |
| 2019-03-14 | $1.02 | $1.32 | 25,000 |
| 2019-03-13 | $1.09 | $1.42 | 30,800 |
| 2019-03-12 | $1.05 | $1.36 | 14,300 |
| 2019-03-11 | $1.06 | $1.38 | 17,400 |
| 2019-03-08 | $1.06 | $1.38 | 33,900 |
| 2019-03-07 | $1.10 | $1.43 | 165,300 |
| 2019-03-06 | $1.16 | $1.51 | 40,000 |
| 2019-03-05 | $1.27 | $1.65 | 35,300 |
| 2019-03-04 | $1.27 | $1.65 | 8,700 |
| 2019-03-01 | $1.32 | $1.71 | 10,500 |
| 2019-02-28 | $1.27 | $1.65 | 28,200 |
| 2019-02-27 | $1.42 | $1.84 | 17,100 |
| 2019-02-26 | $1.40 | $1.82 | 56,000 |
| 2019-02-25 | $1.35 | $1.75 | 156,400 |
| 2019-02-22 | $1.26 | $1.64 | 49,400 |
| 2019-02-21 | $1.17 | $1.52 | 64,000 |
| 2019-02-20 | $1.16 | $1.51 | 65,100 |
| 2019-02-19 | $1.20 | $1.56 | 7,900 |
| 2019-02-15 | $1.20 | $1.56 | 40,000 |
| 2019-02-14 | $1.23 | $1.60 | 27,700 |
| 2019-02-13 | $1.25 | $1.62 | 15,700 |
| 2019-02-12 | $1.19 | $1.55 | 61,600 |
| 2019-02-11 | $1.24 | $1.61 | 48,500 |
| 2019-02-08 | $1.20 | $1.56 | 47,800 |
| 2019-02-07 | $1.20 | $1.56 | 28,900 |
| 2019-02-06 | $1.20 | $1.56 | 21,900 |
| 2019-02-05 | $1.16 | $1.51 | 109,700 |
| 2019-02-04 | $1.16 | $1.51 | 312,800 |
| 2019-02-01 | $0.84 | $1.09 | 22,700 |
| 2019-01-31 | $0.86 | $1.12 | 9,500 |
| 2019-01-30 | $0.88 | $1.14 | 2,900 |
| 2019-01-29 | $0.90 | $1.17 | 7,300 |
| 2019-01-28 | $0.88 | $1.14 | 7,500 |
| 2019-01-25 | $0.90 | $1.17 | 6,500 |
| 2019-01-24 | $0.90 | $1.17 | 12,800 |
| 2019-01-23 | $0.95 | $1.23 | 23,800 |
| 2019-01-22 | $0.90 | $1.17 | 69,900 |
| 2019-01-18 | $0.94 | $1.22 | 10,300 |
| 2019-01-17 | $0.91 | $1.18 | 21,200 |
| 2019-01-16 | $0.94 | $1.22 | 9,300 |
| 2019-01-15 | $0.95 | $1.23 | 4,800 |
| 2019-01-14 | $0.89 | $1.16 | 28,900 |
| 2019-01-11 | $0.97 | $1.26 | 20,400 |
| 2019-01-10 | $0.86 | $1.12 | 58,900 |
| 2019-01-09 | $0.95 | $1.23 | 18,800 |
| 2019-01-08 | $0.95 | $1.23 | 6,800 |
| 2019-01-07 | $0.94 | $1.22 | 49,000 |
| 2019-01-04 | $0.95 | $1.23 | 8,400 |
| 2019-01-03 | $0.80 | $1.04 | 25,300 |
| 2019-01-02 | $0.80 | $1.04 | 86,700 |