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
- 2001-06-27 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 | $0.44 | $0.44 | 119,800 |
| 2019-12-30 | $0.46 | $0.46 | 135,600 |
| 2019-12-27 | $0.45 | $0.45 | 46,000 |
| 2019-12-26 | $0.45 | $0.45 | 100,400 |
| 2019-12-24 | $0.48 | $0.48 | 1,000 |
| 2019-12-23 | $0.45 | $0.45 | 37,700 |
| 2019-12-20 | $0.47 | $0.47 | 9,400 |
| 2019-12-19 | $0.45 | $0.45 | 26,000 |
| 2019-12-18 | $0.47 | $0.47 | 537,400 |
| 2019-12-17 | $0.48 | $0.48 | 10,700 |
| 2019-12-16 | $0.48 | $0.48 | 27,600 |
| 2019-12-13 | $0.47 | $0.47 | 10,400 |
| 2019-12-12 | $0.48 | $0.48 | 3,800 |
| 2019-12-11 | $0.50 | $0.50 | 0 |
| 2019-12-10 | $0.50 | $0.50 | 21,100 |
| 2019-12-09 | $0.48 | $0.48 | 4,300 |
| 2019-12-06 | $0.50 | $0.50 | 1,500 |
| 2019-12-05 | $0.48 | $0.48 | 0 |
| 2019-12-04 | $0.48 | $0.48 | 3,800 |
| 2019-12-03 | $0.50 | $0.50 | 200 |
| 2019-12-02 | $0.50 | $0.50 | 22,900 |
| 2019-11-29 | $0.49 | $0.49 | 20,000 |
| 2019-11-27 | $0.50 | $0.50 | 1,200 |
| 2019-11-26 | $0.53 | $0.53 | 28,200 |
| 2019-11-25 | $0.49 | $0.49 | 17,700 |
| 2019-11-22 | $0.48 | $0.48 | 126,600 |
| 2019-11-21 | $0.51 | $0.51 | 15,500 |
| 2019-11-20 | $0.53 | $0.53 | 4,700 |
| 2019-11-19 | $0.51 | $0.51 | 70,700 |
| 2019-11-18 | $0.53 | $0.53 | 61,600 |
| 2019-11-15 | $0.52 | $0.52 | 30,700 |
| 2019-11-14 | $0.57 | $0.57 | 30,100 |
| 2019-11-13 | $0.55 | $0.55 | 46,100 |
| 2019-11-12 | $0.54 | $0.54 | 12,500 |
| 2019-11-11 | $0.54 | $0.54 | 13,400 |
| 2019-11-08 | $0.56 | $0.56 | 18,700 |
| 2019-11-07 | $0.55 | $0.55 | 54,700 |
| 2019-11-06 | $0.54 | $0.54 | 700 |
| 2019-11-05 | $0.53 | $0.53 | 6,900 |
| 2019-11-04 | $0.55 | $0.55 | 37,200 |
| 2019-11-01 | $0.55 | $0.55 | 6,500 |
| 2019-10-31 | $0.51 | $0.51 | 15,400 |
| 2019-10-30 | $0.51 | $0.51 | 35,700 |
| 2019-10-29 | $0.54 | $0.54 | 12,200 |
| 2019-10-28 | $0.54 | $0.54 | 0 |
| 2019-10-25 | $0.54 | $0.54 | 900 |
| 2019-10-24 | $0.55 | $0.55 | 20,800 |
| 2019-10-23 | $0.57 | $0.57 | 18,300 |
| 2019-10-22 | $0.55 | $0.55 | 1,200 |
| 2019-10-21 | $0.56 | $0.56 | 2,500 |
| 2019-10-18 | $0.56 | $0.56 | 100 |
| 2019-10-17 | $0.56 | $0.56 | 1,800 |
| 2019-10-16 | $0.56 | $0.56 | 3,800 |
| 2019-10-15 | $0.59 | $0.59 | 18,900 |
| 2019-10-14 | $0.57 | $0.57 | 1,500 |
| 2019-10-11 | $0.55 | $0.55 | 30,200 |
| 2019-10-10 | $0.55 | $0.55 | 12,000 |
| 2019-10-09 | $0.56 | $0.56 | 55,500 |
| 2019-10-08 | $0.58 | $0.58 | 1,500 |
| 2019-10-07 | $0.59 | $0.59 | 13,000 |
| 2019-10-04 | $0.59 | $0.59 | 7,700 |
| 2019-10-03 | $0.58 | $0.58 | 12,900 |
| 2019-10-02 | $0.58 | $0.58 | 10,400 |
| 2019-10-01 | $0.58 | $0.58 | 62,900 |
| 2019-09-30 | $0.58 | $0.58 | 36,400 |
| 2019-09-27 | $0.58 | $0.58 | 81,600 |
| 2019-09-26 | $0.57 | $0.57 | 19,600 |
| 2019-09-25 | $0.56 | $0.56 | 25,400 |
| 2019-09-24 | $0.56 | $0.56 | 5,300 |
| 2019-09-23 | $0.58 | $0.58 | 7,100 |
| 2019-09-20 | $0.56 | $0.56 | 7,200 |
| 2019-09-19 | $0.56 | $0.56 | 10,700 |
| 2019-09-18 | $0.57 | $0.57 | 19,400 |
| 2019-09-17 | $0.57 | $0.57 | 5,900 |
| 2019-09-16 | $0.57 | $0.57 | 12,400 |
| 2019-09-13 | $0.57 | $0.57 | 124,200 |
| 2019-09-12 | $0.56 | $0.56 | 25,800 |
| 2019-09-11 | $0.57 | $0.57 | 117,300 |
| 2019-09-10 | $0.55 | $0.55 | 31,900 |
| 2019-09-09 | $0.53 | $0.53 | 37,600 |
| 2019-09-06 | $0.53 | $0.53 | 181,300 |
| 2019-09-05 | $0.52 | $0.52 | 50,800 |
| 2019-09-04 | $0.56 | $0.56 | 2,300 |
| 2019-09-03 | $0.55 | $0.55 | 10,600 |
| 2019-08-30 | $0.58 | $0.58 | 18,200 |
| 2019-08-29 | $0.55 | $0.55 | 3,400 |
| 2019-08-28 | $0.53 | $0.53 | 4,500 |
| 2019-08-27 | $0.56 | $0.56 | 321,000 |
| 2019-08-26 | $0.55 | $0.55 | 112,600 |
| 2019-08-23 | $0.56 | $0.56 | 103,200 |
| 2019-08-22 | $0.59 | $0.59 | 252,600 |
| 2019-08-21 | $0.59 | $0.59 | 32,500 |
| 2019-08-20 | $0.57 | $0.57 | 275,600 |
| 2019-08-19 | $0.58 | $0.58 | 30,100 |
| 2019-08-16 | $0.54 | $0.54 | 0 |
| 2019-08-15 | $0.54 | $0.54 | 2,400 |
| 2019-08-14 | $0.55 | $0.55 | 2,000 |
| 2019-08-13 | $0.55 | $0.55 | 3,000 |
| 2019-08-12 | $0.56 | $0.56 | 5,400 |
| 2019-08-09 | $0.56 | $0.56 | 700 |
| 2019-08-08 | $0.59 | $0.59 | 5,100 |
| 2019-08-07 | $0.55 | $0.55 | 4,100 |
| 2019-08-06 | $0.54 | $0.54 | 21,200 |
| 2019-08-05 | $0.57 | $0.57 | 15,400 |
| 2019-08-02 | $0.60 | $0.60 | 6,300 |
| 2019-08-01 | $0.60 | $0.60 | 3,000 |
| 2019-07-31 | $0.57 | $0.57 | 5,900 |
| 2019-07-30 | $0.60 | $0.60 | 5,900 |
| 2019-07-29 | $0.59 | $0.59 | 30,800 |
| 2019-07-26 | $0.58 | $0.58 | 0 |
| 2019-07-25 | $0.58 | $0.58 | 2,000 |
| 2019-07-24 | $0.58 | $0.58 | 5,400 |
| 2019-07-23 | $0.59 | $0.59 | 16,000 |
| 2019-07-22 | $0.56 | $0.56 | 2,000 |
| 2019-07-19 | $0.58 | $0.58 | 18,100 |
| 2019-07-18 | $0.55 | $0.55 | 2,000 |
| 2019-07-17 | $0.54 | $0.54 | 3,000 |
| 2019-07-16 | $0.55 | $0.55 | 1,000 |
| 2019-07-15 | $0.55 | $0.55 | 35,500 |
| 2019-07-12 | $0.56 | $0.56 | 4,500 |
| 2019-07-11 | $0.55 | $0.55 | 35,400 |
| 2019-07-10 | $0.55 | $0.55 | 46,700 |
| 2019-07-09 | $0.59 | $0.59 | 27,500 |
| 2019-07-08 | $0.55 | $0.55 | 5,400 |
| 2019-07-05 | $0.55 | $0.55 | 49,800 |
| 2019-07-03 | $0.55 | $0.55 | 12,100 |
| 2019-07-02 | $0.56 | $0.56 | 10,000 |
| 2019-07-01 | $0.54 | $0.54 | 12,900 |
| 2019-06-28 | $0.55 | $0.55 | 6,900 |
| 2019-06-27 | $0.54 | $0.54 | 4,500 |
| 2019-06-26 | $0.55 | $0.55 | 27,200 |
| 2019-06-25 | $0.55 | $0.55 | 3,300 |
| 2019-06-24 | $0.58 | $0.58 | 0 |
| 2019-06-21 | $0.58 | $0.58 | 5,100 |
| 2019-06-20 | $0.53 | $0.53 | 26,000 |
| 2019-06-19 | $0.53 | $0.53 | 700 |
| 2019-06-18 | $0.53 | $0.53 | 3,200 |
| 2019-06-17 | $0.55 | $0.55 | 500 |
| 2019-06-14 | $0.54 | $0.54 | 8,400 |
| 2019-06-13 | $0.55 | $0.55 | 11,100 |
| 2019-06-12 | $0.54 | $0.54 | 34,700 |
| 2019-06-11 | $0.54 | $0.54 | 0 |
| 2019-06-10 | $0.54 | $0.54 | 9,200 |
| 2019-06-07 | $0.54 | $0.54 | 36,200 |
| 2019-06-06 | $0.56 | $0.56 | 17,700 |
| 2019-06-05 | $0.55 | $0.55 | 6,600 |
| 2019-06-04 | $0.54 | $0.54 | 5,100 |
| 2019-06-03 | $0.54 | $0.54 | 56,900 |
| 2019-05-31 | $0.57 | $0.57 | 44,500 |
| 2019-05-30 | $0.57 | $0.57 | 77,200 |
| 2019-05-29 | $0.55 | $0.55 | 50,400 |
| 2019-05-28 | $0.54 | $0.54 | 20,500 |
| 2019-05-24 | $0.54 | $0.54 | 31,000 |
| 2019-05-23 | $0.54 | $0.54 | 81,300 |
| 2019-05-22 | $0.50 | $0.50 | 130,000 |
| 2019-05-21 | $0.53 | $0.53 | 91,600 |
| 2019-05-20 | $0.59 | $0.59 | 6,500 |
| 2019-05-17 | $0.57 | $0.57 | 96,300 |
| 2019-05-16 | $0.58 | $0.58 | 84,000 |
| 2019-05-15 | $0.58 | $0.58 | 3,500 |
| 2019-05-14 | $0.55 | $0.55 | 25,700 |
| 2019-05-13 | $0.56 | $0.56 | 20,700 |
| 2019-05-10 | $0.57 | $0.57 | 114,300 |
| 2019-05-09 | $0.55 | $0.55 | 4,700 |
| 2019-05-08 | $0.55 | $0.55 | 22,200 |
| 2019-05-07 | $0.55 | $0.55 | 36,600 |
| 2019-05-06 | $0.56 | $0.56 | 20,700 |
| 2019-05-03 | $0.57 | $0.57 | 6,000 |
| 2019-05-02 | $0.58 | $0.58 | 21,000 |
| 2019-05-01 | $0.55 | $0.55 | 11,500 |
| 2019-04-30 | $0.58 | $0.58 | 100 |
| 2019-04-29 | $0.57 | $0.57 | 36,000 |
| 2019-04-26 | $0.58 | $0.58 | 3,200 |
| 2019-04-25 | $0.54 | $0.54 | 28,700 |
| 2019-04-24 | $0.53 | $0.53 | 12,500 |
| 2019-04-23 | $0.54 | $0.54 | 109,800 |
| 2019-04-22 | $0.57 | $0.57 | 53,700 |
| 2019-04-18 | $0.59 | $0.59 | 274,400 |
| 2019-04-17 | $0.55 | $0.55 | 625,700 |
| 2019-04-16 | $0.50 | $0.50 | 157,700 |
| 2019-04-15 | $0.47 | $0.47 | 84,300 |
| 2019-04-12 | $0.47 | $0.47 | 95,900 |
| 2019-04-11 | $0.47 | $0.47 | 57,500 |
| 2019-04-10 | $0.47 | $0.47 | 32,200 |
| 2019-04-09 | $0.49 | $0.49 | 7,800 |
| 2019-04-08 | $0.49 | $0.49 | 600 |
| 2019-04-05 | $0.49 | $0.49 | 32,100 |
| 2019-04-04 | $0.49 | $0.49 | 3,000 |
| 2019-04-03 | $0.49 | $0.49 | 80,800 |
| 2019-04-02 | $0.50 | $0.50 | 46,300 |
| 2019-04-01 | $0.52 | $0.52 | 7,200 |
| 2019-03-29 | $0.45 | $0.45 | 2,000 |
| 2019-03-28 | $0.49 | $0.49 | 10,800 |
| 2019-03-27 | $0.48 | $0.48 | 4,000 |
| 2019-03-26 | $0.49 | $0.49 | 2,200 |
| 2019-03-25 | $0.49 | $0.49 | 15,500 |
| 2019-03-22 | $0.50 | $0.50 | 5,200 |
| 2019-03-21 | $0.51 | $0.51 | 41,100 |
| 2019-03-20 | $0.49 | $0.49 | 21,800 |
| 2019-03-19 | $0.49 | $0.49 | 32,400 |
| 2019-03-18 | $0.48 | $0.48 | 35,900 |
| 2019-03-15 | $0.49 | $0.49 | 5,600 |
| 2019-03-14 | $0.49 | $0.49 | 177,000 |
| 2019-03-13 | $0.47 | $0.47 | 131,800 |
| 2019-03-12 | $0.50 | $0.50 | 0 |
| 2019-03-11 | $0.50 | $0.50 | 26,800 |
| 2019-03-08 | $0.50 | $0.50 | 200 |
| 2019-03-07 | $0.50 | $0.50 | 0 |
| 2019-03-06 | $0.50 | $0.50 | 16,600 |
| 2019-03-05 | $0.46 | $0.46 | 43,400 |
| 2019-03-04 | $0.45 | $0.45 | 14,100 |
| 2019-03-01 | $0.48 | $0.48 | 53,100 |
| 2019-02-28 | $0.50 | $0.50 | 13,200 |
| 2019-02-27 | $0.50 | $0.50 | 9,200 |
| 2019-02-26 | $0.45 | $0.45 | 224,800 |
| 2019-02-25 | $0.52 | $0.52 | 147,700 |
| 2019-02-22 | $0.54 | $0.54 | 40,300 |
| 2019-02-21 | $0.55 | $0.55 | 149,000 |
| 2019-02-20 | $0.56 | $0.56 | 40,100 |
| 2019-02-19 | $0.57 | $0.57 | 3,500 |
| 2019-02-15 | $0.57 | $0.57 | 7,600 |
| 2019-02-14 | $0.57 | $0.57 | 165,700 |
| 2019-02-13 | $0.57 | $0.57 | 5,200 |
| 2019-02-12 | $0.57 | $0.57 | 7,300 |
| 2019-02-11 | $0.57 | $0.57 | 27,500 |
| 2019-02-08 | $0.55 | $0.55 | 39,100 |
| 2019-02-07 | $0.57 | $0.57 | 14,900 |
| 2019-02-06 | $0.56 | $0.56 | 47,800 |
| 2019-02-05 | $0.56 | $0.56 | 23,000 |
| 2019-02-04 | $0.56 | $0.56 | 25,400 |
| 2019-02-01 | $0.56 | $0.56 | 21,000 |
| 2019-01-31 | $0.57 | $0.57 | 28,800 |
| 2019-01-30 | $0.56 | $0.56 | 18,000 |
| 2019-01-29 | $0.56 | $0.56 | 55,900 |
| 2019-01-28 | $0.58 | $0.58 | 52,900 |
| 2019-01-25 | $0.55 | $0.55 | 44,000 |
| 2019-01-24 | $0.58 | $0.58 | 200 |
| 2019-01-23 | $0.54 | $0.54 | 8,100 |
| 2019-01-22 | $0.57 | $0.57 | 18,200 |
| 2019-01-18 | $0.56 | $0.56 | 55,500 |
| 2019-01-17 | $0.55 | $0.55 | 4,100 |
| 2019-01-16 | $0.54 | $0.54 | 26,300 |
| 2019-01-15 | $0.55 | $0.55 | 52,100 |
| 2019-01-14 | $0.56 | $0.56 | 2,900 |
| 2019-01-11 | $0.57 | $0.57 | 8,000 |
| 2019-01-10 | $0.56 | $0.56 | 72,100 |
| 2019-01-09 | $0.53 | $0.53 | 76,500 |
| 2019-01-08 | $0.58 | $0.58 | 24,700 |
| 2019-01-07 | $0.55 | $0.55 | 37,300 |
| 2019-01-04 | $0.58 | $0.58 | 20,700 |
| 2019-01-03 | $0.57 | $0.57 | 1,200 |
| 2019-01-02 | $0.55 | $0.55 | 5,700 |