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
- 2000-01-04 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 | $0.25 | $0.25 | 40,257 |
| 2019-12-30 | $0.22 | $0.22 | 8,494 |
| 2019-12-27 | $0.22 | $0.22 | 2,687 |
| 2019-12-26 | $0.26 | $0.26 | 594 |
| 2019-12-24 | $0.26 | $0.26 | 247 |
| 2019-12-23 | $0.29 | $0.29 | 2,035 |
| 2019-12-20 | $0.26 | $0.26 | 942 |
| 2019-12-19 | $0.27 | $0.27 | 11,524 |
| 2019-12-18 | $0.23 | $0.23 | 4,678 |
| 2019-12-17 | $0.21 | $0.21 | 15,536 |
| 2019-12-16 | $0.21 | $0.21 | 32,394 |
| 2019-12-13 | $0.24 | $0.24 | 23,017 |
| 2019-12-12 | $0.26 | $0.26 | 77,546 |
| 2019-12-11 | $0.30 | $0.30 | 59,302 |
| 2019-12-10 | $0.38 | $0.38 | 53,303 |
| 2019-12-09 | $0.40 | $0.40 | 37,183 |
| 2019-12-06 | $0.44 | $0.44 | 76,375 |
| 2019-12-05 | $0.53 | $0.53 | 154,135 |
| 2019-12-04 | $0.44 | $0.44 | 63,245 |
| 2019-12-03 | $0.29 | $0.29 | 138,488 |
| 2019-12-02 | $0.22 | $0.22 | 115,119 |
| 2019-11-29 | $0.18 | $0.18 | 13,515 |
| 2019-11-27 | $0.19 | $0.19 | 35,691 |
| 2019-11-26 | $0.19 | $0.19 | 45,223 |
| 2019-11-25 | $0.20 | $0.20 | 60,366 |
| 2019-11-22 | $0.21 | $0.21 | 71,950 |
| 2019-11-21 | $0.22 | $0.22 | 16,614 |
| 2019-11-20 | $0.23 | $0.23 | 3,803 |
| 2019-11-19 | $0.22 | $0.22 | 48,009 |
| 2019-11-18 | $0.23 | $0.23 | 11,795 |
| 2019-11-15 | $0.24 | $0.24 | 100,558 |
| 2019-11-14 | $0.26 | $0.26 | 80,244 |
| 2019-11-13 | $0.28 | $0.28 | 69,240 |
| 2019-11-12 | $0.28 | $0.28 | 57,904 |
| 2019-11-11 | $0.34 | $0.34 | 188,774 |
| 2019-11-08 | $0.33 | $0.33 | 69,623 |
| 2019-11-07 | $0.28 | $0.28 | 34,290 |
| 2019-11-06 | $0.26 | $0.26 | 39,765 |
| 2019-11-05 | $0.32 | $0.32 | 39,810 |
| 2019-11-04 | $0.31 | $0.31 | 19,959 |
| 2019-11-01 | $0.30 | $0.30 | 63,911 |
| 2019-10-31 | $0.34 | $0.34 | 24,265 |
| 2019-10-30 | $0.29 | $0.29 | 32,911 |
| 2019-10-29 | $0.26 | $0.26 | 27,694 |
| 2019-10-28 | $0.29 | $0.29 | 29,548 |
| 2019-10-25 | $0.30 | $0.30 | 41,808 |
| 2019-10-24 | $0.32 | $0.32 | 18,509 |
| 2019-10-23 | $0.28 | $0.28 | 22,800 |
| 2019-10-22 | $0.28 | $0.28 | 41,393 |
| 2019-10-21 | $0.34 | $0.34 | 60,310 |
| 2019-10-18 | $0.34 | $0.34 | 39,762 |
| 2019-10-17 | $0.34 | $0.34 | 107,648 |
| 2019-10-16 | $0.34 | $0.34 | 47,036 |
| 2019-10-15 | $0.37 | $0.37 | 30,580 |
| 2019-10-14 | $0.38 | $0.38 | 66,404 |
| 2019-10-11 | $0.41 | $0.41 | 42,963 |
| 2019-10-10 | $0.38 | $0.38 | 44,183 |
| 2019-10-09 | $0.36 | $0.36 | 92,125 |
| 2019-10-08 | $0.39 | $0.39 | 83,708 |
| 2019-10-07 | $0.41 | $0.41 | 27,123 |
| 2019-10-04 | $0.41 | $0.41 | 70,427 |
| 2019-10-03 | $0.45 | $0.45 | 183,742 |
| 2019-10-02 | $0.52 | $0.52 | 73,151 |
| 2019-10-01 | $0.58 | $0.58 | 57,136 |
| 2019-09-30 | $0.75 | $0.75 | 75,672 |
| 2019-09-27 | $0.73 | $0.73 | 33,159 |
| 2019-09-26 | $0.57 | $0.57 | 66,852 |
| 2019-09-25 | $0.57 | $0.57 | 83,066 |
| 2019-09-24 | $0.38 | $0.38 | 39,033 |
| 2019-09-23 | $0.36 | $0.36 | 39,179 |
| 2019-09-20 | $0.36 | $0.36 | 57,001 |
| 2019-09-19 | $0.36 | $0.36 | 73,527 |
| 2019-09-18 | $0.46 | $0.46 | 22,359 |
| 2019-09-17 | $0.45 | $0.45 | 21,039 |
| 2019-09-16 | $0.45 | $0.45 | 15,713 |
| 2019-09-13 | $0.46 | $0.46 | 37,397 |
| 2019-09-12 | $0.43 | $0.43 | 103,936 |
| 2019-09-11 | $0.42 | $0.42 | 114,007 |
| 2019-09-10 | $0.56 | $0.56 | 136,817 |
| 2019-09-09 | $0.54 | $0.54 | 41,663 |
| 2019-09-06 | $0.47 | $0.47 | 49,240 |
| 2019-09-05 | $0.48 | $0.48 | 59,696 |
| 2019-09-04 | $0.39 | $0.39 | 85,593 |
| 2019-09-03 | $0.39 | $0.39 | 61,510 |
| 2019-08-30 | $0.46 | $0.46 | 41,935 |
| 2019-08-29 | $0.45 | $0.45 | 90,987 |
| 2019-08-28 | $0.43 | $0.43 | 45,403 |
| 2019-08-27 | $0.56 | $0.56 | 37,100 |
| 2019-08-26 | $0.44 | $0.44 | 53,592 |
| 2019-08-23 | $0.52 | $0.52 | 36,963 |
| 2019-08-22 | $0.52 | $0.52 | 65,118 |
| 2019-08-21 | $0.62 | $0.62 | 64,526 |
| 2019-08-20 | $0.64 | $0.64 | 85,636 |
| 2019-08-19 | $0.60 | $0.60 | 21,352 |
| 2019-08-16 | $0.54 | $0.54 | 3,226 |
| 2019-08-15 | $0.55 | $0.55 | 21,867 |
| 2019-08-14 | $0.50 | $0.50 | 13,530 |
| 2019-08-13 | $0.41 | $0.41 | 29,145 |
| 2019-08-12 | $0.37 | $0.37 | 39,210 |
| 2019-08-09 | $0.46 | $0.46 | 35,162 |
| 2019-08-08 | $0.50 | $0.50 | 26,603 |
| 2019-08-07 | $0.52 | $0.52 | 20,382 |
| 2019-08-06 | $0.51 | $0.51 | 41,045 |
| 2019-08-05 | $0.64 | $0.64 | 63,168 |
| 2019-08-02 | $0.53 | $0.53 | 30,140 |
| 2019-08-01 | $0.58 | $0.58 | 36,607 |
| 2019-07-31 | $0.60 | $0.60 | 9,474 |
| 2019-07-30 | $0.60 | $0.60 | 14,618 |
| 2019-07-29 | $0.58 | $0.58 | 10,480 |
| 2019-07-26 | $0.56 | $0.56 | 37,651 |
| 2019-07-25 | $0.69 | $0.69 | 12,252 |
| 2019-07-24 | $0.72 | $0.72 | 26,787 |
| 2019-07-23 | $0.70 | $0.70 | 18,080 |
| 2019-07-22 | $0.76 | $0.76 | 55,013 |
| 2019-07-19 | $0.67 | $0.67 | 38,194 |
| 2019-07-18 | $0.66 | $0.66 | 24,203 |
| 2019-07-17 | $0.80 | $0.80 | 27,049 |
| 2019-07-16 | $0.70 | $0.70 | 16,100 |
| 2019-07-15 | $0.79 | $0.79 | 27,980 |
| 2019-07-12 | $0.75 | $0.75 | 28,171 |
| 2019-07-11 | $0.72 | $0.72 | 68,304 |
| 2019-07-10 | $0.68 | $0.68 | 13,613 |
| 2019-07-09 | $0.70 | $0.70 | 40,571 |
| 2019-07-08 | $0.82 | $0.82 | 38,570 |
| 2019-07-05 | $0.86 | $0.86 | 12,287 |
| 2019-07-03 | $0.83 | $0.83 | 13,804 |
| 2019-07-02 | $0.80 | $0.80 | 23,991 |
| 2019-07-01 | $0.81 | $0.81 | 44,675 |
| 2019-06-28 | $0.78 | $0.78 | 18,208 |
| 2019-06-27 | $0.70 | $0.70 | 5,946 |
| 2019-06-26 | $0.69 | $0.69 | 13,267 |
| 2019-06-25 | $0.67 | $0.67 | 27,432 |
| 2019-06-24 | $0.64 | $0.64 | 54,301 |
| 2019-06-21 | $0.72 | $0.72 | 17,327 |
| 2019-06-20 | $0.76 | $0.76 | 55,682 |
| 2019-06-19 | $0.81 | $0.81 | 194,162 |
| 2019-06-18 | $0.62 | $0.62 | 81,814 |
| 2019-06-17 | $0.54 | $0.54 | 5,453 |
| 2019-06-14 | $0.54 | $0.54 | 1,011 |
| 2019-06-13 | $0.53 | $0.53 | 30,945 |
| 2019-06-12 | $0.56 | $0.56 | 20,634 |
| 2019-06-11 | $0.69 | $0.69 | 23,703 |
| 2019-06-10 | $0.63 | $0.63 | 8,866 |
| 2019-06-07 | $0.62 | $0.62 | 8,255 |
| 2019-06-06 | $0.63 | $0.63 | 6,862 |
| 2019-06-05 | $0.68 | $0.68 | 36,681 |
| 2019-06-04 | $0.68 | $0.68 | 37,820 |
| 2019-06-03 | $0.50 | $0.50 | 31,898 |
| 2019-05-31 | $0.49 | $0.49 | 18,366 |
| 2019-05-30 | $0.50 | $0.50 | 24,475 |
| 2019-05-29 | $0.43 | $0.43 | 134,607 |
| 2019-05-28 | $0.34 | $0.34 | 18,356 |
| 2019-05-24 | $0.42 | $0.42 | 21,581 |
| 2019-05-23 | $0.44 | $0.44 | 20,958 |
| 2019-05-22 | $0.47 | $0.47 | 36,768 |
| 2019-05-21 | $0.48 | $0.48 | 35,990 |
| 2019-05-20 | $0.50 | $0.50 | 12,955 |
| 2019-05-17 | $0.54 | $0.54 | 26,415 |
| 2019-05-16 | $0.53 | $0.53 | 35,531 |
| 2019-05-15 | $0.39 | $0.39 | 60,048 |
| 2019-05-14 | $0.43 | $0.43 | 15,288 |
| 2019-05-13 | $0.48 | $0.48 | 29,614 |
| 2019-05-10 | $0.48 | $0.48 | 88,240 |
| 2019-05-09 | $0.63 | $0.63 | 39,637 |
| 2019-05-08 | $0.63 | $0.63 | 118,220 |
| 2019-05-07 | $0.64 | $0.64 | 483,257 |
| 2019-05-06 | $0.44 | $0.44 | 57,096 |
| 2019-05-03 | $0.52 | $0.52 | 129,762 |
| 2019-05-02 | $0.66 | $0.66 | 60,958 |
| 2019-05-01 | $0.68 | $0.68 | 91,424 |
| 2019-04-30 | $0.66 | $0.66 | 41,193 |
| 2019-04-29 | $0.70 | $0.70 | 23,882 |
| 2019-04-26 | $0.80 | $0.80 | 74,240 |
| 2019-04-25 | $0.88 | $0.88 | 106,984 |
| 2019-04-24 | $0.70 | $0.70 | 55,734 |
| 2019-04-23 | $0.72 | $0.72 | 92,958 |
| 2019-04-22 | $0.84 | $0.84 | 35,513 |
| 2019-04-18 | $0.84 | $0.84 | 41,795 |
| 2019-04-17 | $0.70 | $0.70 | 24,920 |
| 2019-04-16 | $0.75 | $0.75 | 23,492 |
| 2019-04-15 | $0.74 | $0.74 | 18,556 |
| 2019-04-12 | $0.80 | $0.80 | 40,521 |
| 2019-04-11 | $0.92 | $0.92 | 111,442 |
| 2019-04-10 | $0.94 | $0.94 | 269,117 |
| 2019-04-09 | $1.26 | $1.26 | 20,487 |
| 2019-04-08 | $1.11 | $1.11 | 18,465 |
| 2019-04-05 | $1.06 | $1.06 | 21,796 |
| 2019-04-04 | $1.19 | $1.19 | 23,076 |
| 2019-04-03 | $0.94 | $0.94 | 26,559 |
| 2019-04-02 | $1.27 | $1.27 | 18,524 |
| 2019-04-01 | $1.16 | $1.16 | 14,209 |
| 2019-03-29 | $1.40 | $1.40 | 11,189 |
| 2019-03-28 | $1.20 | $1.20 | 9,377 |
| 2019-03-27 | $1.12 | $1.12 | 14,154 |
| 2019-03-26 | $1.08 | $1.08 | 49,400 |
| 2019-03-25 | $0.98 | $0.98 | 18,544 |
| 2019-03-22 | $1.02 | $1.02 | 6,667 |
| 2019-03-21 | $1.04 | $1.04 | 16,545 |
| 2019-03-20 | $0.92 | $0.92 | 22,174 |
| 2019-03-19 | $0.88 | $0.88 | 20,934 |
| 2019-03-18 | $1.04 | $1.04 | 35,767 |
| 2019-03-15 | $1.43 | $1.43 | 10,816 |
| 2019-03-14 | $1.40 | $1.40 | 21,316 |
| 2019-03-13 | $1.28 | $1.28 | 13,791 |
| 2019-03-12 | $1.39 | $1.39 | 16,214 |
| 2019-03-11 | $1.68 | $1.68 | 10,790 |
| 2019-03-08 | $1.56 | $1.56 | 11,115 |
| 2019-03-07 | $1.54 | $1.54 | 14,483 |
| 2019-03-06 | $1.43 | $1.43 | 48,120 |
| 2019-03-05 | $1.71 | $1.71 | 11,820 |
| 2019-03-04 | $1.57 | $1.57 | 11,793 |
| 2019-03-01 | $1.88 | $1.88 | 9,981 |
| 2019-02-28 | $2.16 | $2.16 | 23,181 |
| 2019-02-27 | $2.11 | $2.11 | 7,140 |
| 2019-02-26 | $1.98 | $1.98 | 8,141 |
| 2019-02-25 | $1.97 | $1.97 | 13,485 |
| 2019-02-22 | $2.32 | $2.32 | 6,106 |
| 2019-02-21 | $2.48 | $2.48 | 19,252 |
| 2019-02-20 | $1.83 | $1.83 | 22,319 |
| 2019-02-19 | $2.05 | $2.05 | 9,830 |
| 2019-02-15 | $2.20 | $2.20 | 18,381 |
| 2019-02-14 | $2.20 | $2.20 | 15,987 |
| 2019-02-13 | $2.56 | $2.56 | 29,542 |
| 2019-02-12 | $2.71 | $2.71 | 47,976 |
| 2019-02-11 | $3.14 | $3.14 | 14,352 |
| 2019-02-08 | $3.44 | $3.44 | 21,697 |
| 2019-02-07 | $3.78 | $3.78 | 33,193 |
| 2019-02-06 | $3.42 | $3.42 | 2,478 |
| 2019-02-05 | $3.19 | $3.19 | 14,977 |
| 2019-02-04 | $3.08 | $3.08 | 10,778 |
| 2019-02-01 | $2.62 | $2.62 | 7,213 |
| 2019-01-31 | $2.54 | $2.54 | 49,170 |
| 2019-01-30 | $2.07 | $2.07 | 3,919 |
| 2019-01-29 | $2.05 | $2.05 | 1,828 |
| 2019-01-28 | $2.10 | $2.10 | 506 |
| 2019-01-25 | $2.19 | $2.19 | 882 |
| 2019-01-24 | $2.20 | $2.20 | 1,045 |
| 2019-01-23 | $2.09 | $2.09 | 3,338 |
| 2019-01-22 | $2.24 | $2.24 | 238 |
| 2019-01-18 | $2.00 | $2.00 | 2,111 |
| 2019-01-17 | $2.00 | $2.00 | 1,330 |
| 2019-01-16 | $2.08 | $2.08 | 1,397 |
| 2019-01-15 | $2.33 | $2.33 | 1,726 |
| 2019-01-14 | $1.99 | $1.99 | 1,531 |
| 2019-01-11 | $1.84 | $1.84 | 8,331 |
| 2019-01-10 | $2.16 | $2.16 | 4,946 |
| 2019-01-09 | $2.12 | $2.12 | 4,310 |
| 2019-01-08 | $2.08 | $2.08 | 9,458 |
| 2019-01-07 | $1.92 | $1.92 | 12,223 |
| 2019-01-04 | $1.92 | $1.92 | 4,530 |
| 2019-01-03 | $2.20 | $2.20 | 15,983 |
| 2019-01-02 | $2.77 | $2.77 | 18,800 |