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
- 2010-12-31 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 | $0.77 | $0.77 | 97,100 |
| 2019-12-30 | $0.78 | $0.78 | 44,400 |
| 2019-12-27 | $0.78 | $0.78 | 64,000 |
| 2019-12-26 | $0.78 | $0.78 | 17,200 |
| 2019-12-24 | $0.78 | $0.78 | 65,400 |
| 2019-12-23 | $0.78 | $0.78 | 96,300 |
| 2019-12-20 | $0.72 | $0.72 | 5,500 |
| 2019-12-19 | $0.74 | $0.74 | 2,000 |
| 2019-12-18 | $0.73 | $0.73 | 29,200 |
| 2019-12-17 | $0.74 | $0.74 | 17,900 |
| 2019-12-16 | $0.71 | $0.71 | 122,800 |
| 2019-12-13 | $0.72 | $0.72 | 49,700 |
| 2019-12-12 | $0.72 | $0.72 | 33,000 |
| 2019-12-11 | $0.72 | $0.72 | 43,800 |
| 2019-12-10 | $0.73 | $0.73 | 5,100 |
| 2019-12-09 | $0.74 | $0.74 | 14,100 |
| 2019-12-06 | $0.73 | $0.73 | 64,800 |
| 2019-12-05 | $0.75 | $0.75 | 21,100 |
| 2019-12-04 | $0.73 | $0.73 | 19,500 |
| 2019-12-03 | $0.73 | $0.73 | 32,500 |
| 2019-12-02 | $0.72 | $0.72 | 42,300 |
| 2019-11-29 | $0.73 | $0.73 | 20,000 |
| 2019-11-27 | $0.71 | $0.71 | 9,000 |
| 2019-11-26 | $0.71 | $0.71 | 66,000 |
| 2019-11-25 | $0.71 | $0.71 | 24,500 |
| 2019-11-22 | $0.72 | $0.72 | 8,000 |
| 2019-11-21 | $0.72 | $0.72 | 2,500 |
| 2019-11-20 | $0.72 | $0.72 | 55,100 |
| 2019-11-19 | $0.71 | $0.71 | 13,700 |
| 2019-11-18 | $0.72 | $0.72 | 36,300 |
| 2019-11-15 | $0.71 | $0.71 | 24,500 |
| 2019-11-14 | $0.71 | $0.71 | 34,500 |
| 2019-11-13 | $0.72 | $0.72 | 104,000 |
| 2019-11-12 | $0.72 | $0.72 | 59,700 |
| 2019-11-11 | $0.72 | $0.72 | 25,100 |
| 2019-11-08 | $0.74 | $0.74 | 24,700 |
| 2019-11-07 | $0.74 | $0.74 | 43,400 |
| 2019-11-06 | $0.74 | $0.74 | 31,200 |
| 2019-11-05 | $0.75 | $0.75 | 28,100 |
| 2019-11-04 | $0.77 | $0.77 | 36,900 |
| 2019-11-01 | $0.77 | $0.77 | 33,800 |
| 2019-10-31 | $0.78 | $0.78 | 8,800 |
| 2019-10-30 | $0.77 | $0.77 | 4,800 |
| 2019-10-29 | $0.77 | $0.77 | 25,500 |
| 2019-10-28 | $0.79 | $0.79 | 20,600 |
| 2019-10-25 | $0.78 | $0.78 | 35,600 |
| 2019-10-24 | $0.80 | $0.80 | 30,300 |
| 2019-10-23 | $0.80 | $0.80 | 44,300 |
| 2019-10-22 | $0.79 | $0.79 | 24,800 |
| 2019-10-21 | $0.79 | $0.79 | 13,300 |
| 2019-10-18 | $0.77 | $0.77 | 42,900 |
| 2019-10-17 | $0.77 | $0.77 | 29,500 |
| 2019-10-16 | $0.77 | $0.77 | 2,700 |
| 2019-10-15 | $0.77 | $0.77 | 6,100 |
| 2019-10-14 | $0.74 | $0.74 | 4,800 |
| 2019-10-11 | $0.75 | $0.75 | 42,200 |
| 2019-10-10 | $0.73 | $0.73 | 40,900 |
| 2019-10-09 | $0.73 | $0.73 | 11,000 |
| 2019-10-08 | $0.73 | $0.73 | 16,200 |
| 2019-10-07 | $0.73 | $0.73 | 11,900 |
| 2019-10-04 | $0.73 | $0.73 | 19,300 |
| 2019-10-03 | $0.72 | $0.72 | 7,800 |
| 2019-10-02 | $0.73 | $0.73 | 29,100 |
| 2019-10-01 | $0.75 | $0.75 | 54,700 |
| 2019-09-30 | $0.78 | $0.78 | 37,700 |
| 2019-09-27 | $0.78 | $0.78 | 45,700 |
| 2019-09-26 | $0.80 | $0.80 | 18,800 |
| 2019-09-25 | $0.79 | $0.79 | 31,100 |
| 2019-09-24 | $0.82 | $0.82 | 33,300 |
| 2019-09-23 | $0.83 | $0.83 | 79,400 |
| 2019-09-20 | $0.79 | $0.79 | 118,400 |
| 2019-09-19 | $0.76 | $0.76 | 20,700 |
| 2019-09-18 | $0.74 | $0.74 | 8,900 |
| 2019-09-17 | $0.76 | $0.76 | 7,800 |
| 2019-09-16 | $0.74 | $0.74 | 21,700 |
| 2019-09-13 | $0.75 | $0.75 | 8,200 |
| 2019-09-12 | $0.72 | $0.72 | 27,800 |
| 2019-09-11 | $0.70 | $0.70 | 5,100 |
| 2019-09-10 | $0.70 | $0.70 | 32,500 |
| 2019-09-09 | $0.69 | $0.69 | 21,400 |
| 2019-09-06 | $0.69 | $0.69 | 18,700 |
| 2019-09-05 | $0.68 | $0.68 | 17,900 |
| 2019-09-04 | $0.68 | $0.68 | 20,500 |
| 2019-09-03 | $0.70 | $0.70 | 17,300 |
| 2019-08-30 | $0.71 | $0.71 | 1,400 |
| 2019-08-29 | $0.72 | $0.72 | 23,200 |
| 2019-08-28 | $0.72 | $0.72 | 33,100 |
| 2019-08-27 | $0.71 | $0.71 | 11,000 |
| 2019-08-26 | $0.69 | $0.69 | 12,800 |
| 2019-08-23 | $0.70 | $0.70 | 20,900 |
| 2019-08-22 | $0.69 | $0.69 | 46,200 |
| 2019-08-21 | $0.71 | $0.71 | 65,100 |
| 2019-08-20 | $0.70 | $0.70 | 44,100 |
| 2019-08-19 | $0.70 | $0.70 | 27,400 |
| 2019-08-16 | $0.70 | $0.70 | 14,700 |
| 2019-08-15 | $0.70 | $0.70 | 12,600 |
| 2019-08-14 | $0.71 | $0.71 | 12,800 |
| 2019-08-13 | $0.71 | $0.71 | 1,700 |
| 2019-08-12 | $0.72 | $0.72 | 16,100 |
| 2019-08-09 | $0.75 | $0.75 | 2,600 |
| 2019-08-08 | $0.74 | $0.74 | 27,400 |
| 2019-08-07 | $0.71 | $0.71 | 34,200 |
| 2019-08-06 | $0.73 | $0.73 | 17,600 |
| 2019-08-05 | $0.76 | $0.76 | 7,400 |
| 2019-08-02 | $0.77 | $0.77 | 3,500 |
| 2019-08-01 | $0.76 | $0.76 | 9,700 |
| 2019-07-31 | $0.78 | $0.78 | 3,700 |
| 2019-07-30 | $0.78 | $0.78 | 58,200 |
| 2019-07-29 | $0.78 | $0.78 | 50,200 |
| 2019-07-26 | $0.76 | $0.76 | 23,700 |
| 2019-07-25 | $0.70 | $0.70 | 28,000 |
| 2019-07-24 | $0.71 | $0.71 | 70,800 |
| 2019-07-23 | $0.69 | $0.69 | 16,700 |
| 2019-07-22 | $0.69 | $0.69 | 55,300 |
| 2019-07-19 | $0.69 | $0.69 | 11,600 |
| 2019-07-18 | $0.68 | $0.68 | 33,000 |
| 2019-07-17 | $0.68 | $0.68 | 41,100 |
| 2019-07-16 | $0.69 | $0.69 | 17,800 |
| 2019-07-15 | $0.71 | $0.71 | 11,400 |
| 2019-07-12 | $0.71 | $0.71 | 25,400 |
| 2019-07-11 | $0.72 | $0.72 | 21,500 |
| 2019-07-10 | $0.72 | $0.72 | 13,700 |
| 2019-07-09 | $0.71 | $0.71 | 8,600 |
| 2019-07-08 | $0.70 | $0.70 | 73,100 |
| 2019-07-05 | $0.70 | $0.70 | 21,600 |
| 2019-07-03 | $0.70 | $0.70 | 11,900 |
| 2019-07-02 | $0.69 | $0.69 | 21,600 |
| 2019-07-01 | $0.72 | $0.72 | 9,600 |
| 2019-06-28 | $0.68 | $0.68 | 6,700 |
| 2019-06-27 | $0.68 | $0.68 | 36,500 |
| 2019-06-26 | $0.71 | $0.71 | 5,000 |
| 2019-06-25 | $0.67 | $0.67 | 22,800 |
| 2019-06-24 | $0.69 | $0.69 | 52,100 |
| 2019-06-21 | $0.69 | $0.69 | 9,500 |
| 2019-06-20 | $0.70 | $0.70 | 19,400 |
| 2019-06-19 | $0.69 | $0.69 | 6,900 |
| 2019-06-18 | $0.70 | $0.70 | 11,900 |
| 2019-06-17 | $0.69 | $0.69 | 28,800 |
| 2019-06-14 | $0.69 | $0.69 | 12,900 |
| 2019-06-13 | $0.68 | $0.68 | 6,100 |
| 2019-06-12 | $0.68 | $0.68 | 1,700 |
| 2019-06-11 | $0.69 | $0.69 | 6,400 |
| 2019-06-10 | $0.68 | $0.68 | 7,800 |
| 2019-06-07 | $0.71 | $0.71 | 4,500 |
| 2019-06-06 | $0.68 | $0.68 | 3,600 |
| 2019-06-05 | $0.67 | $0.67 | 19,400 |
| 2019-06-04 | $0.70 | $0.70 | 4,100 |
| 2019-06-03 | $0.70 | $0.70 | 2,600 |
| 2019-05-31 | $0.71 | $0.71 | 5,100 |
| 2019-05-30 | $0.69 | $0.69 | 10,100 |
| 2019-05-29 | $0.70 | $0.70 | 15,900 |
| 2019-05-28 | $0.67 | $0.67 | 43,800 |
| 2019-05-24 | $0.71 | $0.71 | 46,800 |
| 2019-05-23 | $0.69 | $0.69 | 1,000 |
| 2019-05-22 | $0.71 | $0.71 | 13,900 |
| 2019-05-21 | $0.69 | $0.69 | 8,100 |
| 2019-05-20 | $0.70 | $0.70 | 11,800 |
| 2019-05-17 | $0.71 | $0.71 | 10,900 |
| 2019-05-16 | $0.72 | $0.72 | 54,700 |
| 2019-05-15 | $0.70 | $0.70 | 20,600 |
| 2019-05-14 | $0.68 | $0.68 | 54,200 |
| 2019-05-13 | $0.66 | $0.66 | 19,000 |
| 2019-05-10 | $0.68 | $0.68 | 42,300 |
| 2019-05-09 | $0.71 | $0.71 | 39,500 |
| 2019-05-08 | $0.70 | $0.70 | 2,600 |
| 2019-05-07 | $0.69 | $0.69 | 17,000 |
| 2019-05-06 | $0.71 | $0.71 | 2,000 |
| 2019-05-03 | $0.71 | $0.71 | 13,500 |
| 2019-05-02 | $0.69 | $0.69 | 23,500 |
| 2019-05-01 | $0.69 | $0.69 | 9,000 |
| 2019-04-30 | $0.70 | $0.70 | 43,100 |
| 2019-04-29 | $0.66 | $0.66 | 43,000 |
| 2019-04-26 | $0.67 | $0.67 | 39,000 |
| 2019-04-25 | $0.67 | $0.67 | 20,100 |
| 2019-04-24 | $0.67 | $0.67 | 23,000 |
| 2019-04-23 | $0.68 | $0.68 | 40,200 |
| 2019-04-22 | $0.71 | $0.71 | 67,800 |
| 2019-04-18 | $0.74 | $0.74 | 10,800 |
| 2019-04-17 | $0.72 | $0.72 | 6,000 |
| 2019-04-16 | $0.72 | $0.72 | 43,600 |
| 2019-04-15 | $0.74 | $0.74 | 56,500 |
| 2019-04-12 | $0.75 | $0.75 | 17,100 |
| 2019-04-11 | $0.74 | $0.74 | 12,700 |
| 2019-04-10 | $0.73 | $0.73 | 2,500 |
| 2019-04-09 | $0.75 | $0.75 | 117,200 |
| 2019-04-08 | $0.77 | $0.77 | 9,800 |
| 2019-04-05 | $0.77 | $0.77 | 24,400 |
| 2019-04-04 | $0.77 | $0.77 | 63,500 |
| 2019-04-03 | $0.79 | $0.79 | 19,200 |
| 2019-04-02 | $0.79 | $0.79 | 12,800 |
| 2019-04-01 | $0.78 | $0.78 | 26,000 |
| 2019-03-29 | $0.77 | $0.77 | 61,400 |
| 2019-03-28 | $0.76 | $0.76 | 11,400 |
| 2019-03-27 | $0.75 | $0.75 | 18,200 |
| 2019-03-26 | $0.76 | $0.76 | 41,900 |
| 2019-03-25 | $0.75 | $0.75 | 53,700 |
| 2019-03-22 | $0.79 | $0.79 | 28,300 |
| 2019-03-21 | $0.84 | $0.84 | 26,300 |
| 2019-03-20 | $0.80 | $0.80 | 36,500 |
| 2019-03-19 | $0.82 | $0.82 | 9,500 |
| 2019-03-18 | $0.81 | $0.81 | 118,600 |
| 2019-03-15 | $0.83 | $0.83 | 14,800 |
| 2019-03-14 | $0.81 | $0.81 | 41,200 |
| 2019-03-13 | $0.85 | $0.85 | 28,200 |
| 2019-03-12 | $0.84 | $0.84 | 34,200 |
| 2019-03-11 | $0.82 | $0.82 | 84,200 |
| 2019-03-08 | $0.79 | $0.79 | 42,400 |
| 2019-03-07 | $0.81 | $0.81 | 104,600 |
| 2019-03-06 | $0.83 | $0.83 | 48,800 |
| 2019-03-05 | $0.81 | $0.81 | 108,700 |
| 2019-03-04 | $0.78 | $0.78 | 63,000 |
| 2019-03-01 | $0.73 | $0.73 | 56,100 |
| 2019-02-28 | $0.71 | $0.71 | 4,300 |
| 2019-02-27 | $0.70 | $0.70 | 42,200 |
| 2019-02-26 | $0.71 | $0.71 | 100,300 |
| 2019-02-25 | $0.68 | $0.68 | 67,400 |
| 2019-02-22 | $0.63 | $0.63 | 126,800 |
| 2019-02-21 | $0.62 | $0.62 | 21,800 |
| 2019-02-20 | $0.61 | $0.61 | 24,700 |
| 2019-02-19 | $0.61 | $0.61 | 79,100 |
| 2019-02-15 | $0.61 | $0.61 | 2,400 |
| 2019-02-14 | $0.60 | $0.60 | 28,800 |
| 2019-02-13 | $0.62 | $0.62 | 46,400 |
| 2019-02-12 | $0.61 | $0.61 | 16,800 |
| 2019-02-11 | $0.62 | $0.62 | 11,200 |
| 2019-02-08 | $0.60 | $0.60 | 30,400 |
| 2019-02-07 | $0.61 | $0.61 | 69,600 |
| 2019-02-06 | $0.63 | $0.63 | 66,700 |
| 2019-02-05 | $0.64 | $0.64 | 36,500 |
| 2019-02-04 | $0.64 | $0.64 | 17,700 |
| 2019-02-01 | $0.61 | $0.61 | 28,300 |
| 2019-01-31 | $0.64 | $0.64 | 31,800 |
| 2019-01-30 | $0.63 | $0.63 | 23,900 |
| 2019-01-29 | $0.62 | $0.62 | 56,100 |
| 2019-01-28 | $0.64 | $0.64 | 22,500 |
| 2019-01-25 | $0.61 | $0.61 | 74,300 |
| 2019-01-24 | $0.60 | $0.60 | 50,900 |
| 2019-01-23 | $0.60 | $0.60 | 12,500 |
| 2019-01-22 | $0.60 | $0.60 | 20,100 |
| 2019-01-18 | $0.62 | $0.62 | 5,000 |
| 2019-01-17 | $0.62 | $0.62 | 17,800 |
| 2019-01-16 | $0.62 | $0.62 | 100 |
| 2019-01-15 | $0.62 | $0.62 | 18,900 |
| 2019-01-14 | $0.62 | $0.62 | 3,900 |
| 2019-01-11 | $0.63 | $0.63 | 37,100 |
| 2019-01-10 | $0.63 | $0.63 | 39,700 |
| 2019-01-09 | $0.64 | $0.64 | 40,600 |
| 2019-01-08 | $0.62 | $0.62 | 2,300 |
| 2019-01-07 | $0.63 | $0.63 | 47,900 |
| 2019-01-04 | $0.62 | $0.62 | 38,400 |
| 2019-01-03 | $0.61 | $0.61 | 37,500 |
| 2019-01-02 | $0.62 | $0.62 | 41,100 |