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
- 2000-10-03 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 | 6,295 |
| 2019-12-30 | $0.41 | $0.41 | 9,360 |
| 2019-12-27 | $0.41 | $0.41 | 7,000 |
| 2019-12-26 | $0.45 | $0.45 | 2,351 |
| 2019-12-24 | $0.43 | $0.43 | 1,542 |
| 2019-12-23 | $0.41 | $0.41 | 2,400 |
| 2019-12-20 | $0.50 | $0.50 | 1,770 |
| 2019-12-19 | $0.50 | $0.50 | 750 |
| 2019-12-18 | $0.45 | $0.45 | 850 |
| 2019-12-17 | $0.48 | $0.48 | 2,508 |
| 2019-12-16 | $0.45 | $0.45 | 501 |
| 2019-12-13 | $0.44 | $0.44 | 3,610 |
| 2019-12-12 | $0.43 | $0.43 | 3,642 |
| 2019-12-11 | $0.47 | $0.47 | 7,050 |
| 2019-12-10 | $0.53 | $0.53 | 7,100 |
| 2019-12-09 | $0.54 | $0.54 | 4,349 |
| 2019-12-06 | $0.51 | $0.51 | 3,101 |
| 2019-12-05 | $0.61 | $0.61 | 3,180 |
| 2019-12-04 | $0.61 | $0.61 | 2,600 |
| 2019-12-03 | $0.61 | $0.61 | 6,045 |
| 2019-12-02 | $0.38 | $0.38 | 21,761 |
| 2019-11-29 | $0.56 | $0.56 | 100 |
| 2019-11-27 | $0.52 | $0.52 | 0 |
| 2019-11-26 | $0.52 | $0.52 | 13,643 |
| 2019-11-25 | $0.55 | $0.55 | 12,141 |
| 2019-11-22 | $0.50 | $0.50 | 2,042 |
| 2019-11-21 | $0.54 | $0.54 | 5,300 |
| 2019-11-20 | $0.55 | $0.55 | 5,900 |
| 2019-11-19 | $0.55 | $0.55 | 2,250 |
| 2019-11-18 | $0.53 | $0.53 | 3,000 |
| 2019-11-15 | $0.54 | $0.54 | 150 |
| 2019-11-14 | $0.55 | $0.55 | 1,000 |
| 2019-11-13 | $0.56 | $0.56 | 1,494 |
| 2019-11-12 | $0.60 | $0.60 | 10,155 |
| 2019-11-11 | $0.60 | $0.60 | 4,715 |
| 2019-11-08 | $0.60 | $0.60 | 12,765 |
| 2019-11-07 | $0.63 | $0.63 | 1,700 |
| 2019-11-06 | $0.65 | $0.65 | 3,350 |
| 2019-11-05 | $0.57 | $0.57 | 507 |
| 2019-11-04 | $0.65 | $0.65 | 4,681 |
| 2019-11-01 | $0.55 | $0.55 | 6,185 |
| 2019-10-31 | $0.62 | $0.62 | 11,100 |
| 2019-10-30 | $0.62 | $0.62 | 7,909 |
| 2019-10-29 | $0.69 | $0.69 | 735 |
| 2019-10-28 | $0.70 | $0.70 | 11,000 |
| 2019-10-25 | $0.70 | $0.70 | 1,225 |
| 2019-10-24 | $0.71 | $0.71 | 874 |
| 2019-10-23 | $0.73 | $0.73 | 699 |
| 2019-10-22 | $0.75 | $0.75 | 2,450 |
| 2019-10-21 | $0.71 | $0.71 | 100 |
| 2019-10-18 | $0.75 | $0.75 | 1,040 |
| 2019-10-17 | $0.70 | $0.70 | 1,070 |
| 2019-10-16 | $0.83 | $0.83 | 1,550 |
| 2019-10-15 | $0.80 | $0.80 | 1,630 |
| 2019-10-14 | $0.84 | $0.84 | 8,370 |
| 2019-10-11 | $0.85 | $0.85 | 950 |
| 2019-10-10 | $0.84 | $0.84 | 7,801 |
| 2019-10-09 | $0.81 | $0.81 | 2,701 |
| 2019-10-08 | $0.78 | $0.78 | 2,406 |
| 2019-10-07 | $0.83 | $0.83 | 100 |
| 2019-10-04 | $0.83 | $0.83 | 0 |
| 2019-10-03 | $0.83 | $0.83 | 9,200 |
| 2019-10-02 | $0.81 | $0.81 | 3,932 |
| 2019-10-01 | $0.91 | $0.91 | 899 |
| 2019-09-30 | $0.95 | $0.95 | 8,455 |
| 2019-09-27 | $0.92 | $0.92 | 4,050 |
| 2019-09-26 | $0.90 | $0.90 | 2,000 |
| 2019-09-25 | $0.86 | $0.86 | 0 |
| 2019-09-24 | $0.86 | $0.86 | 6,160 |
| 2019-09-23 | $0.84 | $0.84 | 300 |
| 2019-09-20 | $0.89 | $0.89 | 23,820 |
| 2019-09-19 | $0.96 | $0.96 | 80 |
| 2019-09-18 | $0.97 | $0.97 | 20 |
| 2019-09-17 | $0.86 | $0.86 | 7,810 |
| 2019-09-16 | $0.83 | $0.83 | 1,000 |
| 2019-09-13 | $0.89 | $0.89 | 1,450 |
| 2019-09-12 | $0.86 | $0.86 | 1,679 |
| 2019-09-11 | $1.04 | $1.04 | 8,836 |
| 2019-09-10 | $0.96 | $0.96 | 4,475 |
| 2019-09-09 | $0.93 | $0.93 | 6,295 |
| 2019-09-06 | $0.88 | $0.88 | 13,126 |
| 2019-09-05 | $0.90 | $0.90 | 1,762 |
| 2019-09-04 | $0.88 | $0.88 | 9,350 |
| 2019-09-03 | $0.75 | $0.75 | 90 |
| 2019-08-30 | $0.80 | $0.80 | 100 |
| 2019-08-29 | $0.78 | $0.78 | 1,550 |
| 2019-08-28 | $0.73 | $0.73 | 0 |
| 2019-08-27 | $0.73 | $0.73 | 700 |
| 2019-08-26 | $0.74 | $0.74 | 1,500 |
| 2019-08-23 | $0.85 | $0.85 | 0 |
| 2019-08-22 | $0.85 | $0.85 | 2,699 |
| 2019-08-21 | $0.84 | $0.84 | 960 |
| 2019-08-20 | $0.70 | $0.70 | 4,426 |
| 2019-08-19 | $0.80 | $0.80 | 3,892 |
| 2019-08-16 | $0.73 | $0.73 | 0 |
| 2019-08-15 | $0.73 | $0.73 | 4,250 |
| 2019-08-14 | $0.71 | $0.71 | 100 |
| 2019-08-13 | $0.71 | $0.71 | 20,560 |
| 2019-08-12 | $0.80 | $0.80 | 7,900 |
| 2019-08-09 | $0.81 | $0.81 | 180 |
| 2019-08-08 | $1.02 | $1.02 | 23,225 |
| 2019-08-07 | $0.75 | $0.75 | 7,450 |
| 2019-08-06 | $0.80 | $0.80 | 715 |
| 2019-08-05 | $0.75 | $0.75 | 541 |
| 2019-08-02 | $0.82 | $0.82 | 685 |
| 2019-08-01 | $0.75 | $0.75 | 352 |
| 2019-07-31 | $0.77 | $0.77 | 6,260 |
| 2019-07-30 | $0.80 | $0.80 | 4,500 |
| 2019-07-29 | $0.82 | $0.81 | 450 |
| 2019-07-26 | $0.80 | $0.80 | 1,130 |
| 2019-07-25 | $0.79 | $0.79 | 0 |
| 2019-07-24 | $0.79 | $0.79 | 540 |
| 2019-07-23 | $0.80 | $0.80 | 4,218 |
| 2019-07-22 | $0.87 | $0.86 | 4,444 |
| 2019-07-19 | $0.85 | $0.85 | 7,300 |
| 2019-07-18 | $0.95 | $0.95 | 2,525 |
| 2019-07-17 | $0.95 | $0.95 | 3,790 |
| 2019-07-16 | $1.03 | $1.03 | 651 |
| 2019-07-15 | $1.02 | $1.02 | 1,306 |
| 2019-07-12 | $0.95 | $0.95 | 1,543 |
| 2019-07-11 | $0.96 | $0.96 | 1,313 |
| 2019-07-10 | $0.92 | $0.92 | 100 |
| 2019-07-09 | $0.93 | $0.93 | 3,715 |
| 2019-07-08 | $1.00 | $1.00 | 1,850 |
| 2019-07-05 | $1.05 | $1.05 | 2,211 |
| 2019-07-03 | $1.06 | $1.06 | 399 |
| 2019-07-02 | $1.09 | $1.09 | 300 |
| 2019-07-01 | $1.06 | $1.06 | 1,311 |
| 2019-06-28 | $1.08 | $1.08 | 150 |
| 2019-06-27 | $1.11 | $1.11 | 9,213 |
| 2019-06-26 | $1.10 | $1.10 | 542 |
| 2019-06-25 | $1.10 | $1.10 | 200 |
| 2019-06-24 | $1.10 | $1.10 | 7,444 |
| 2019-06-21 | $1.10 | $1.10 | 555 |
| 2019-06-20 | $1.04 | $1.04 | 7,545 |
| 2019-06-19 | $1.09 | $1.09 | 13,860 |
| 2019-06-18 | $1.04 | $1.04 | 1,101 |
| 2019-06-17 | $0.99 | $0.99 | 150 |
| 2019-06-14 | $1.08 | $1.08 | 0 |
| 2019-06-13 | $1.08 | $1.08 | 2,162 |
| 2019-06-12 | $1.03 | $1.03 | 1,067 |
| 2019-06-11 | $1.01 | $1.01 | 1,190 |
| 2019-06-10 | $0.99 | $0.99 | 265 |
| 2019-06-07 | $0.96 | $0.96 | 20 |
| 2019-06-06 | $1.04 | $1.04 | 750 |
| 2019-06-05 | $1.03 | $1.03 | 5,250 |
| 2019-06-04 | $1.07 | $1.07 | 14,225 |
| 2019-06-03 | $1.06 | $1.06 | 2,696 |
| 2019-05-31 | $0.96 | $0.96 | 1,830 |
| 2019-05-30 | $0.99 | $0.99 | 2,580 |
| 2019-05-29 | $1.03 | $1.03 | 4,310 |
| 2019-05-28 | $1.11 | $1.11 | 1,472 |
| 2019-05-24 | $1.14 | $1.14 | 2,619 |
| 2019-05-23 | $1.07 | $1.07 | 3,275 |
| 2019-05-22 | $1.10 | $1.10 | 2,745 |
| 2019-05-21 | $1.08 | $1.08 | 5,629 |
| 2019-05-20 | $0.95 | $0.95 | 100 |
| 2019-05-17 | $1.09 | $1.09 | 815 |
| 2019-05-16 | $0.98 | $0.98 | 10 |
| 2019-05-15 | $1.10 | $1.10 | 400 |
| 2019-05-14 | $1.02 | $1.02 | 8,608 |
| 2019-05-13 | $1.03 | $1.03 | 2,344 |
| 2019-05-10 | $1.00 | $1.00 | 878 |
| 2019-05-09 | $1.06 | $1.06 | 2,100 |
| 2019-05-08 | $1.10 | $1.10 | 487 |
| 2019-05-07 | $1.05 | $1.05 | 1,570 |
| 2019-05-06 | $1.08 | $1.08 | 200 |
| 2019-05-03 | $1.10 | $1.10 | 1,930 |
| 2019-05-02 | $1.10 | $1.10 | 13,064 |
| 2019-05-01 | $1.17 | $1.17 | 4,180 |
| 2019-04-30 | $1.22 | $1.22 | 3,724 |
| 2019-04-29 | $1.20 | $1.20 | 2,330 |
| 2019-04-26 | $1.20 | $1.20 | 3,700 |
| 2019-04-25 | $1.24 | $1.24 | 2,400 |
| 2019-04-24 | $1.24 | $1.24 | 20,764 |
| 2019-04-23 | $1.24 | $1.24 | 9,359 |
| 2019-04-22 | $1.31 | $1.31 | 6,922 |
| 2019-04-18 | $1.29 | $1.29 | 5,750 |
| 2019-04-17 | $1.30 | $1.30 | 2,462 |
| 2019-04-16 | $1.32 | $1.32 | 8,049 |
| 2019-04-15 | $1.32 | $1.32 | 372 |
| 2019-04-12 | $1.33 | $1.33 | 7,798 |
| 2019-04-11 | $1.33 | $1.33 | 75 |
| 2019-04-10 | $1.45 | $1.45 | 0 |
| 2019-04-09 | $1.45 | $1.45 | 5,454 |
| 2019-04-08 | $1.33 | $1.33 | 1,296 |
| 2019-04-05 | $1.45 | $1.45 | 0 |
| 2019-04-04 | $1.45 | $1.45 | 3,780 |
| 2019-04-03 | $1.34 | $1.34 | 1,690 |
| 2019-04-02 | $1.36 | $1.36 | 3,154 |
| 2019-04-01 | $1.36 | $1.36 | 3,260 |
| 2019-03-29 | $1.40 | $1.40 | 230 |
| 2019-03-28 | $1.32 | $1.32 | 7,429 |
| 2019-03-27 | $1.34 | $1.34 | 7,970 |
| 2019-03-26 | $1.38 | $1.38 | 0 |
| 2019-03-25 | $1.38 | $1.38 | 2,700 |
| 2019-03-22 | $1.44 | $1.44 | 1,780 |
| 2019-03-21 | $1.38 | $1.38 | 5,478 |
| 2019-03-20 | $1.40 | $1.40 | 1,594 |
| 2019-03-19 | $1.45 | $1.45 | 3,109 |
| 2019-03-18 | $1.41 | $1.41 | 2,202 |
| 2019-03-15 | $1.48 | $1.48 | 1,330 |
| 2019-03-14 | $1.40 | $1.40 | 3,519 |
| 2019-03-13 | $1.44 | $1.44 | 4,978 |
| 2019-03-12 | $1.46 | $1.46 | 715 |
| 2019-03-11 | $1.52 | $1.52 | 3,080 |
| 2019-03-08 | $1.62 | $1.62 | 0 |
| 2019-03-07 | $1.62 | $1.62 | 4,066 |
| 2019-03-06 | $1.59 | $1.59 | 2,974 |
| 2019-03-05 | $1.60 | $1.60 | 6,998 |
| 2019-03-04 | $1.60 | $1.60 | 26,622 |
| 2019-03-01 | $1.50 | $1.50 | 0 |
| 2019-02-28 | $1.50 | $1.50 | 2,750 |
| 2019-02-27 | $1.52 | $1.52 | 1,150 |
| 2019-02-26 | $1.60 | $1.60 | 21,130 |
| 2019-02-25 | $1.35 | $1.35 | 8,243 |
| 2019-02-22 | $1.34 | $1.34 | 2,993 |
| 2019-02-21 | $1.40 | $1.40 | 535 |
| 2019-02-20 | $1.46 | $1.46 | 7,655 |
| 2019-02-19 | $1.41 | $1.41 | 11,850 |
| 2019-02-15 | $1.41 | $1.41 | 1,700 |
| 2019-02-14 | $1.46 | $1.46 | 3,370 |
| 2019-02-13 | $1.50 | $1.50 | 5,000 |
| 2019-02-12 | $1.45 | $1.45 | 4,275 |
| 2019-02-11 | $1.40 | $1.40 | 11,500 |
| 2019-02-08 | $1.49 | $1.49 | 4,812 |
| 2019-02-07 | $1.42 | $1.42 | 4,713 |
| 2019-02-06 | $1.40 | $1.40 | 3,066 |
| 2019-02-05 | $1.46 | $1.46 | 2,850 |
| 2019-02-04 | $1.47 | $1.47 | 3,713 |
| 2019-02-01 | $1.46 | $1.46 | 2,740 |
| 2019-01-31 | $1.41 | $1.41 | 3,000 |
| 2019-01-30 | $1.48 | $1.48 | 12,400 |
| 2019-01-29 | $1.49 | $1.49 | 6,600 |
| 2019-01-28 | $1.45 | $1.45 | 499 |
| 2019-01-25 | $1.45 | $1.45 | 2,149 |
| 2019-01-24 | $1.56 | $1.56 | 873 |
| 2019-01-23 | $1.59 | $1.59 | 1,250 |
| 2019-01-22 | $1.56 | $1.56 | 3,749 |
| 2019-01-18 | $1.59 | $1.59 | 780 |
| 2019-01-17 | $1.59 | $1.59 | 3,070 |
| 2019-01-16 | $1.57 | $1.57 | 2,519 |
| 2019-01-15 | $1.57 | $1.57 | 2,367 |
| 2019-01-14 | $1.60 | $1.60 | 5,324 |
| 2019-01-11 | $1.60 | $1.60 | 5,370 |
| 2019-01-10 | $1.63 | $1.63 | 9,085 |
| 2019-01-09 | $1.52 | $1.52 | 10,530 |
| 2019-01-08 | $1.69 | $1.69 | 1,250 |
| 2019-01-07 | $1.59 | $1.59 | 20,610 |
| 2019-01-04 | $1.48 | $1.48 | 1,983 |
| 2019-01-03 | $1.45 | $1.45 | 1,570 |
| 2019-01-02 | $1.44 | $1.44 | 725 |