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
- 2014-05-05 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 | $0.94 | $0.94 | 0 |
| 2019-12-30 | $0.94 | $0.94 | 0 |
| 2019-12-27 | $0.94 | $0.94 | 0 |
| 2019-12-26 | $0.94 | $0.94 | 0 |
| 2019-12-24 | $0.94 | $0.94 | 0 |
| 2019-12-23 | $0.94 | $0.94 | 0 |
| 2019-12-20 | $0.94 | $0.94 | 0 |
| 2019-12-19 | $0.94 | $0.94 | 0 |
| 2019-12-18 | $0.94 | $0.94 | 0 |
| 2019-12-17 | $0.94 | $0.94 | 0 |
| 2019-12-16 | $0.94 | $0.94 | 670 |
| 2019-12-13 | $1.02 | $1.02 | 513 |
| 2019-12-12 | $1.01 | $1.01 | 0 |
| 2019-12-11 | $1.01 | $1.01 | 1,200 |
| 2019-12-10 | $0.97 | $0.97 | 0 |
| 2019-12-09 | $0.97 | $0.97 | 1,000 |
| 2019-12-06 | $1.00 | $1.00 | 0 |
| 2019-12-05 | $1.00 | $1.00 | 408 |
| 2019-12-04 | $1.00 | $1.00 | 0 |
| 2019-12-03 | $1.00 | $1.00 | 3,092 |
| 2019-12-02 | $1.08 | $1.08 | 0 |
| 2019-11-29 | $1.08 | $1.08 | 310 |
| 2019-11-27 | $1.08 | $1.08 | 0 |
| 2019-11-26 | $1.08 | $1.08 | 0 |
| 2019-11-25 | $1.08 | $1.08 | 13,207 |
| 2019-11-22 | $1.06 | $1.06 | 0 |
| 2019-11-21 | $1.06 | $1.06 | 0 |
| 2019-11-20 | $1.06 | $1.06 | 0 |
| 2019-11-19 | $1.06 | $1.06 | 0 |
| 2019-11-18 | $1.06 | $1.06 | 5,100 |
| 2019-11-15 | $0.98 | $0.98 | 0 |
| 2019-11-14 | $0.98 | $0.98 | 0 |
| 2019-11-13 | $0.98 | $0.98 | 0 |
| 2019-11-12 | $0.98 | $0.98 | 0 |
| 2019-11-11 | $0.98 | $0.98 | 500 |
| 2019-11-08 | $0.98 | $0.98 | 0 |
| 2019-11-07 | $0.98 | $0.98 | 900 |
| 2019-11-06 | $0.95 | $0.95 | 2,500 |
| 2019-11-05 | $1.00 | $1.00 | 0 |
| 2019-11-04 | $1.00 | $1.00 | 0 |
| 2019-11-01 | $1.00 | $1.00 | 0 |
| 2019-10-31 | $1.00 | $1.00 | 0 |
| 2019-10-30 | $1.00 | $1.00 | 69,146 |
| 2019-10-29 | $0.95 | $0.95 | 300 |
| 2019-10-28 | $0.95 | $0.95 | 0 |
| 2019-10-25 | $0.95 | $0.95 | 0 |
| 2019-10-24 | $0.95 | $0.95 | 0 |
| 2019-10-23 | $0.95 | $0.95 | 0 |
| 2019-10-22 | $0.95 | $0.95 | 0 |
| 2019-10-21 | $0.95 | $0.95 | 165 |
| 2019-10-18 | $0.94 | $0.94 | 10,079 |
| 2019-10-17 | $0.96 | $0.96 | 0 |
| 2019-10-16 | $0.96 | $0.96 | 37,000 |
| 2019-10-15 | $0.97 | $0.97 | 0 |
| 2019-10-14 | $0.97 | $0.97 | 200 |
| 2019-10-11 | $0.95 | $0.95 | 0 |
| 2019-10-10 | $0.95 | $0.95 | 64,000 |
| 2019-10-09 | $0.89 | $0.89 | 9,000 |
| 2019-10-08 | $0.88 | $0.88 | 1,500 |
| 2019-10-07 | $0.95 | $0.95 | 0 |
| 2019-10-04 | $0.95 | $0.95 | 0 |
| 2019-10-03 | $0.95 | $0.95 | 0 |
| 2019-10-02 | $0.95 | $0.95 | 0 |
| 2019-10-01 | $0.95 | $0.95 | 75,538 |
| 2019-09-30 | $0.99 | $0.99 | 84,175 |
| 2019-09-27 | $0.97 | $0.97 | 80,710 |
| 2019-09-26 | $0.99 | $0.99 | 79,513 |
| 2019-09-25 | $0.93 | $0.93 | 79,175 |
| 2019-09-24 | $0.96 | $0.96 | 395,275 |
| 2019-09-23 | $0.93 | $0.93 | 83,175 |
| 2019-09-20 | $0.95 | $0.95 | 325,579 |
| 2019-09-19 | $0.95 | $0.95 | 335,500 |
| 2019-09-18 | $0.92 | $0.92 | 149,659 |
| 2019-09-17 | $0.91 | $0.91 | 108,163 |
| 2019-09-16 | $0.91 | $0.91 | 330,000 |
| 2019-09-13 | $0.91 | $0.91 | 112,616 |
| 2019-09-12 | $0.90 | $0.90 | 132,341 |
| 2019-09-11 | $0.90 | $0.90 | 78,742 |
| 2019-09-10 | $0.90 | $0.90 | 26,075 |
| 2019-09-09 | $0.91 | $0.91 | 2,757 |
| 2019-09-06 | $0.90 | $0.90 | 336,000 |
| 2019-09-05 | $0.89 | $0.89 | 350,635 |
| 2019-09-04 | $0.87 | $0.87 | 0 |
| 2019-09-03 | $0.87 | $0.87 | 0 |
| 2019-08-30 | $0.87 | $0.87 | 351,200 |
| 2019-08-29 | $0.83 | $0.83 | 4,000 |
| 2019-08-28 | $0.78 | $0.78 | 0 |
| 2019-08-27 | $0.78 | $0.78 | 0 |
| 2019-08-26 | $0.78 | $0.78 | 800 |
| 2019-08-23 | $0.75 | $0.75 | 0 |
| 2019-08-22 | $0.75 | $0.75 | 0 |
| 2019-08-21 | $0.75 | $0.75 | 11,718 |
| 2019-08-20 | $0.74 | $0.74 | 0 |
| 2019-08-19 | $0.74 | $0.74 | 4,600 |
| 2019-08-16 | $0.68 | $0.68 | 28,102 |
| 2019-08-15 | $0.71 | $0.71 | 0 |
| 2019-08-14 | $0.71 | $0.71 | 1,000 |
| 2019-08-13 | $0.80 | $0.80 | 0 |
| 2019-08-12 | $0.80 | $0.80 | 2,000 |
| 2019-08-09 | $0.84 | $0.84 | 0 |
| 2019-08-08 | $0.84 | $0.84 | 300 |
| 2019-08-07 | $0.84 | $0.84 | 3,000 |
| 2019-08-06 | $0.85 | $0.85 | 6,000 |
| 2019-08-05 | $0.85 | $0.85 | 10,100 |
| 2019-08-02 | $0.92 | $0.92 | 0 |
| 2019-08-01 | $0.92 | $0.92 | 400 |
| 2019-07-31 | $0.98 | $0.98 | 145 |
| 2019-07-30 | $0.98 | $0.98 | 0 |
| 2019-07-29 | $0.98 | $0.98 | 1,000 |
| 2019-07-26 | $0.92 | $0.92 | 0 |
| 2019-07-25 | $0.92 | $0.92 | 0 |
| 2019-07-24 | $0.92 | $0.92 | 0 |
| 2019-07-23 | $0.92 | $0.92 | 0 |
| 2019-07-22 | $0.92 | $0.92 | 0 |
| 2019-07-19 | $0.92 | $0.92 | 0 |
| 2019-07-18 | $0.92 | $0.92 | 0 |
| 2019-07-17 | $0.92 | $0.92 | 0 |
| 2019-07-16 | $0.92 | $0.92 | 0 |
| 2019-07-15 | $0.92 | $0.92 | 117,990 |
| 2019-07-12 | $0.91 | $0.91 | 0 |
| 2019-07-11 | $0.91 | $0.91 | 0 |
| 2019-07-10 | $0.91 | $0.91 | 25,217 |
| 2019-07-09 | $0.95 | $0.95 | 0 |
| 2019-07-08 | $0.95 | $0.95 | 100 |
| 2019-07-05 | $1.00 | $1.00 | 504,275 |
| 2019-07-03 | $0.97 | $0.97 | 0 |
| 2019-07-02 | $0.97 | $0.97 | 20,000 |
| 2019-07-01 | $0.95 | $0.95 | 1,900 |
| 2019-06-28 | $0.95 | $0.95 | 3,000 |
| 2019-06-27 | $0.90 | $0.90 | 0 |
| 2019-06-26 | $0.90 | $0.90 | 0 |
| 2019-06-25 | $0.90 | $0.90 | 1,771 |
| 2019-06-24 | $0.94 | $0.94 | 0 |
| 2019-06-21 | $0.94 | $0.94 | 4,000 |
| 2019-06-20 | $0.90 | $0.90 | 12,500 |
| 2019-06-19 | $0.93 | $0.93 | 7,999 |
| 2019-06-18 | $0.98 | $0.98 | 0 |
| 2019-06-17 | $0.98 | $0.98 | 0 |
| 2019-06-14 | $0.98 | $0.98 | 2,500 |
| 2019-06-13 | $0.95 | $0.95 | 1,500 |
| 2019-06-12 | $0.96 | $0.96 | 0 |
| 2019-06-11 | $0.96 | $0.96 | 11,162 |
| 2019-06-10 | $0.96 | $0.96 | 350,000 |
| 2019-06-07 | $0.90 | $0.90 | 152,831 |
| 2019-06-06 | $0.91 | $0.91 | 150,000 |
| 2019-06-05 | $0.90 | $0.90 | 222,000 |
| 2019-06-04 | $0.90 | $0.90 | 222,000 |
| 2019-06-03 | $0.95 | $0.95 | 528,100 |
| 2019-05-31 | $0.94 | $0.94 | 10,000 |
| 2019-05-30 | $0.94 | $0.94 | 6,500 |
| 2019-05-29 | $0.94 | $0.94 | 3,100 |
| 2019-05-28 | $0.91 | $0.91 | 413,240 |
| 2019-05-24 | $0.79 | $0.78 | 0 |
| 2019-05-23 | $0.79 | $0.78 | 382,000 |
| 2019-05-22 | $0.85 | $0.85 | 353,001 |
| 2019-05-21 | $0.83 | $0.83 | 366,000 |
| 2019-05-20 | $0.80 | $0.80 | 380,000 |
| 2019-05-17 | $0.77 | $0.77 | 0 |
| 2019-05-16 | $0.77 | $0.77 | 1,145 |
| 2019-05-15 | $0.79 | $0.79 | 385,000 |
| 2019-05-14 | $0.76 | $0.76 | 0 |
| 2019-05-13 | $0.76 | $0.76 | 390,000 |
| 2019-05-10 | $0.80 | $0.80 | 375,000 |
| 2019-05-09 | $0.78 | $0.77 | 755,000 |
| 2019-05-08 | $0.81 | $0.81 | 737,110 |
| 2019-05-07 | $0.83 | $0.83 | 365,000 |
| 2019-05-06 | $0.83 | $0.83 | 365,000 |
| 2019-05-03 | $0.84 | $0.84 | 363,000 |
| 2019-05-02 | $0.84 | $0.84 | 366,000 |
| 2019-05-01 | $0.82 | $0.82 | 0 |
| 2019-04-30 | $0.82 | $0.82 | 365,544 |
| 2019-04-29 | $0.79 | $0.79 | 1,200 |
| 2019-04-26 | $0.83 | $0.83 | 0 |
| 2019-04-25 | $0.83 | $0.83 | 0 |
| 2019-04-24 | $0.83 | $0.83 | 0 |
| 2019-04-23 | $0.83 | $0.83 | 0 |
| 2019-04-22 | $0.83 | $0.83 | 0 |
| 2019-04-18 | $0.83 | $0.83 | 0 |
| 2019-04-17 | $0.83 | $0.83 | 0 |
| 2019-04-16 | $0.83 | $0.83 | 605,000 |
| 2019-04-15 | $0.80 | $0.80 | 0 |
| 2019-04-12 | $0.80 | $0.80 | 0 |
| 2019-04-11 | $0.80 | $0.80 | 0 |
| 2019-04-10 | $0.80 | $0.80 | 2,000 |
| 2019-04-09 | $0.79 | $0.79 | 2,931 |
| 2019-04-08 | $0.81 | $0.81 | 3,208 |
| 2019-04-05 | $0.84 | $0.84 | 100 |
| 2019-04-04 | $0.83 | $0.83 | 0 |
| 2019-04-03 | $0.83 | $0.83 | 200 |
| 2019-04-02 | $0.82 | $0.82 | 0 |
| 2019-04-01 | $0.82 | $0.82 | 546,930 |
| 2019-03-29 | $0.78 | $0.77 | 658,000 |
| 2019-03-28 | $0.77 | $0.77 | 19,000 |
| 2019-03-27 | $0.74 | $0.74 | 7,000 |
| 2019-03-26 | $0.73 | $0.73 | 0 |
| 2019-03-25 | $0.73 | $0.73 | 0 |
| 2019-03-22 | $0.73 | $0.73 | 3,000 |
| 2019-03-21 | $0.72 | $0.72 | 0 |
| 2019-03-20 | $0.72 | $0.72 | 5,000 |
| 2019-03-19 | $0.72 | $0.72 | 147,734 |
| 2019-03-18 | $0.78 | $0.78 | 1,200 |
| 2019-03-15 | $0.71 | $0.71 | 0 |
| 2019-03-14 | $0.71 | $0.71 | 0 |
| 2019-03-13 | $0.71 | $0.71 | 0 |
| 2019-03-12 | $0.71 | $0.71 | 0 |
| 2019-03-11 | $0.71 | $0.71 | 2,500 |
| 2019-03-08 | $0.73 | $0.73 | 2,000 |
| 2019-03-07 | $0.74 | $0.74 | 0 |
| 2019-03-06 | $0.74 | $0.74 | 0 |
| 2019-03-05 | $0.74 | $0.74 | 0 |
| 2019-03-04 | $0.74 | $0.74 | 8,597 |
| 2019-03-01 | $0.81 | $0.81 | 7,000 |
| 2019-02-28 | $0.77 | $0.77 | 31,000 |
| 2019-02-27 | $0.68 | $0.68 | 0 |
| 2019-02-26 | $0.68 | $0.68 | 754,000 |
| 2019-02-25 | $0.66 | $0.65 | 780,000 |
| 2019-02-22 | $0.63 | $0.63 | 800,000 |
| 2019-02-21 | $0.64 | $0.64 | 800,000 |
| 2019-02-20 | $0.61 | $0.61 | 0 |
| 2019-02-19 | $0.61 | $0.61 | 0 |
| 2019-02-15 | $0.61 | $0.61 | 45,374 |
| 2019-02-14 | $0.63 | $0.63 | 2,000 |
| 2019-02-13 | $0.63 | $0.63 | 0 |
| 2019-02-12 | $0.63 | $0.63 | 0 |
| 2019-02-11 | $0.63 | $0.63 | 350 |
| 2019-02-08 | $0.62 | $0.61 | 36,013 |
| 2019-02-07 | $0.62 | $0.62 | 8,000 |
| 2019-02-06 | $0.63 | $0.63 | 1,000 |
| 2019-02-05 | $0.63 | $0.63 | 0 |
| 2019-02-04 | $0.63 | $0.63 | 0 |
| 2019-02-01 | $0.63 | $0.63 | 0 |
| 2019-01-31 | $0.63 | $0.63 | 1,120,447 |
| 2019-01-30 | $0.60 | $0.60 | 990,044 |
| 2019-01-29 | $0.61 | $0.61 | 800 |
| 2019-01-28 | $0.57 | $0.57 | 0 |
| 2019-01-25 | $0.57 | $0.57 | 0 |
| 2019-01-24 | $0.57 | $0.57 | 0 |
| 2019-01-23 | $0.57 | $0.57 | 0 |
| 2019-01-22 | $0.57 | $0.57 | 0 |
| 2019-01-18 | $0.57 | $0.57 | 0 |
| 2019-01-17 | $0.57 | $0.57 | 1,730,000 |
| 2019-01-16 | $0.58 | $0.58 | 865,000 |
| 2019-01-15 | $0.58 | $0.58 | 895,000 |
| 2019-01-14 | $0.58 | $0.58 | 1,246 |
| 2019-01-11 | $0.63 | $0.62 | 0 |
| 2019-01-10 | $0.63 | $0.62 | 0 |
| 2019-01-09 | $0.63 | $0.62 | 12,400 |
| 2019-01-08 | $0.60 | $0.60 | 1,000 |
| 2019-01-07 | $0.59 | $0.59 | 686,600 |
| 2019-01-04 | $0.58 | $0.58 | 337,124 |
| 2019-01-03 | $0.58 | $0.58 | 479,346 |
| 2019-01-02 | $0.58 | $0.58 | 845,000 |