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
- 1999-06-21 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 | $0.29 | $0.29 | 595,100 |
| 2019-12-30 | $0.30 | $0.30 | 506,700 |
| 2019-12-27 | $0.33 | $0.33 | 259,300 |
| 2019-12-26 | $0.35 | $0.35 | 45,900 |
| 2019-12-24 | $0.37 | $0.37 | 360,300 |
| 2019-12-23 | $0.37 | $0.37 | 347,900 |
| 2019-12-20 | $0.36 | $0.36 | 302,900 |
| 2019-12-19 | $0.36 | $0.36 | 136,300 |
| 2019-12-18 | $0.35 | $0.35 | 450,900 |
| 2019-12-17 | $0.34 | $0.34 | 278,800 |
| 2019-12-16 | $0.36 | $0.36 | 404,600 |
| 2019-12-13 | $0.37 | $0.37 | 49,200 |
| 2019-12-12 | $0.38 | $0.38 | 23,000 |
| 2019-12-11 | $0.36 | $0.36 | 220,500 |
| 2019-12-10 | $0.35 | $0.35 | 8,900 |
| 2019-12-09 | $0.39 | $0.39 | 10,600 |
| 2019-12-06 | $0.41 | $0.41 | 11,700 |
| 2019-12-05 | $0.43 | $0.43 | 29,600 |
| 2019-12-04 | $0.41 | $0.41 | 35,400 |
| 2019-12-03 | $0.41 | $0.41 | 5,300 |
| 2019-12-02 | $0.35 | $0.35 | 10,000 |
| 2019-11-29 | $0.36 | $0.36 | 1,400 |
| 2019-11-27 | $0.36 | $0.36 | 4,200 |
| 2019-11-26 | $0.36 | $0.36 | 12,800 |
| 2019-11-25 | $0.39 | $0.39 | 42,700 |
| 2019-11-22 | $0.36 | $0.36 | 25,100 |
| 2019-11-21 | $0.39 | $0.39 | 9,400 |
| 2019-11-20 | $0.38 | $0.38 | 15,300 |
| 2019-11-19 | $0.38 | $0.38 | 18,500 |
| 2019-11-18 | $0.37 | $0.37 | 34,100 |
| 2019-11-15 | $0.37 | $0.37 | 49,500 |
| 2019-11-14 | $0.37 | $0.37 | 20,900 |
| 2019-11-13 | $0.33 | $0.33 | 124,600 |
| 2019-11-12 | $0.35 | $0.35 | 28,000 |
| 2019-11-11 | $0.37 | $0.37 | 119,800 |
| 2019-11-08 | $0.37 | $0.37 | 31,800 |
| 2019-11-07 | $0.39 | $0.39 | 36,700 |
| 2019-11-06 | $0.40 | $0.40 | 30,000 |
| 2019-11-05 | $0.40 | $0.40 | 59,100 |
| 2019-11-04 | $0.40 | $0.40 | 133,400 |
| 2019-11-01 | $0.43 | $0.43 | 108,600 |
| 2019-10-31 | $0.45 | $0.45 | 13,800 |
| 2019-10-30 | $0.44 | $0.44 | 50,800 |
| 2019-10-29 | $0.41 | $0.41 | 39,000 |
| 2019-10-28 | $0.37 | $0.37 | 8,000 |
| 2019-10-25 | $0.35 | $0.35 | 132,800 |
| 2019-10-24 | $0.36 | $0.36 | 9,200 |
| 2019-10-23 | $0.36 | $0.36 | 54,400 |
| 2019-10-22 | $0.35 | $0.35 | 17,300 |
| 2019-10-21 | $0.35 | $0.35 | 14,500 |
| 2019-10-18 | $0.35 | $0.35 | 56,000 |
| 2019-10-17 | $0.34 | $0.34 | 121,300 |
| 2019-10-16 | $0.36 | $0.36 | 427,000 |
| 2019-10-15 | $0.38 | $0.38 | 361,800 |
| 2019-10-14 | $0.39 | $0.39 | 129,000 |
| 2019-10-11 | $0.44 | $0.44 | 11,800 |
| 2019-10-10 | $0.43 | $0.43 | 69,900 |
| 2019-10-09 | $0.45 | $0.45 | 29,000 |
| 2019-10-08 | $0.45 | $0.45 | 36,200 |
| 2019-10-07 | $0.46 | $0.46 | 24,400 |
| 2019-10-04 | $0.46 | $0.46 | 10,000 |
| 2019-10-03 | $0.46 | $0.46 | 39,200 |
| 2019-10-02 | $0.44 | $0.44 | 26,800 |
| 2019-10-01 | $0.45 | $0.45 | 22,800 |
| 2019-09-30 | $0.45 | $0.45 | 54,000 |
| 2019-09-27 | $0.47 | $0.47 | 15,200 |
| 2019-09-26 | $0.46 | $0.46 | 42,800 |
| 2019-09-25 | $0.45 | $0.45 | 8,900 |
| 2019-09-24 | $0.46 | $0.46 | 7,200 |
| 2019-09-23 | $0.49 | $0.49 | 57,600 |
| 2019-09-20 | $0.44 | $0.44 | 20,600 |
| 2019-09-19 | $0.45 | $0.45 | 144,400 |
| 2019-09-18 | $0.47 | $0.47 | 90,400 |
| 2019-09-17 | $0.47 | $0.47 | 78,700 |
| 2019-09-16 | $0.48 | $0.48 | 55,700 |
| 2019-09-13 | $0.50 | $0.50 | 138,500 |
| 2019-09-12 | $0.48 | $0.48 | 45,600 |
| 2019-09-11 | $0.50 | $0.50 | 18,500 |
| 2019-09-10 | $0.48 | $0.48 | 38,400 |
| 2019-09-09 | $0.50 | $0.50 | 105,600 |
| 2019-09-06 | $0.52 | $0.52 | 63,400 |
| 2019-09-05 | $0.53 | $0.53 | 18,800 |
| 2019-09-04 | $0.53 | $0.53 | 8,800 |
| 2019-09-03 | $0.51 | $0.51 | 33,900 |
| 2019-08-30 | $0.50 | $0.50 | 99,600 |
| 2019-08-29 | $0.52 | $0.52 | 24,400 |
| 2019-08-28 | $0.52 | $0.52 | 26,300 |
| 2019-08-27 | $0.51 | $0.51 | 19,400 |
| 2019-08-26 | $0.51 | $0.51 | 4,000 |
| 2019-08-23 | $0.53 | $0.53 | 53,500 |
| 2019-08-22 | $0.54 | $0.54 | 2,200 |
| 2019-08-21 | $0.53 | $0.53 | 45,500 |
| 2019-08-20 | $0.56 | $0.56 | 24,900 |
| 2019-08-19 | $0.55 | $0.55 | 21,800 |
| 2019-08-16 | $0.55 | $0.55 | 58,100 |
| 2019-08-15 | $0.53 | $0.53 | 27,800 |
| 2019-08-14 | $0.53 | $0.53 | 26,100 |
| 2019-08-13 | $0.57 | $0.57 | 37,000 |
| 2019-08-12 | $0.57 | $0.57 | 67,400 |
| 2019-08-09 | $0.60 | $0.60 | 431,600 |
| 2019-08-08 | $0.64 | $0.64 | 167,500 |
| 2019-08-07 | $0.66 | $0.66 | 95,400 |
| 2019-08-06 | $0.64 | $0.64 | 40,200 |
| 2019-08-05 | $0.63 | $0.63 | 37,800 |
| 2019-08-02 | $0.64 | $0.64 | 27,000 |
| 2019-08-01 | $0.64 | $0.64 | 116,000 |
| 2019-07-31 | $0.64 | $0.64 | 41,300 |
| 2019-07-30 | $0.66 | $0.66 | 97,200 |
| 2019-07-29 | $0.70 | $0.70 | 343,800 |
| 2019-07-26 | $0.65 | $0.65 | 109,600 |
| 2019-07-25 | $0.67 | $0.67 | 113,600 |
| 2019-07-24 | $0.65 | $0.65 | 129,900 |
| 2019-07-23 | $0.67 | $0.67 | 160,600 |
| 2019-07-22 | $0.64 | $0.64 | 174,400 |
| 2019-07-19 | $0.67 | $0.67 | 259,400 |
| 2019-07-18 | $0.59 | $0.59 | 170,800 |
| 2019-07-17 | $0.66 | $0.66 | 173,300 |
| 2019-07-16 | $0.67 | $0.67 | 271,300 |
| 2019-07-15 | $0.67 | $0.67 | 541,500 |
| 2019-07-12 | $0.59 | $0.59 | 1,423,100 |
| 2019-07-11 | $0.52 | $0.52 | 15,300 |
| 2019-07-10 | $0.52 | $0.52 | 202,900 |
| 2019-07-09 | $0.48 | $0.48 | 71,000 |
| 2019-07-08 | $0.51 | $0.51 | 98,300 |
| 2019-07-05 | $0.50 | $0.50 | 29,000 |
| 2019-07-03 | $0.49 | $0.49 | 105,100 |
| 2019-07-02 | $0.51 | $0.51 | 13,600 |
| 2019-07-01 | $0.51 | $0.51 | 12,000 |
| 2019-06-28 | $0.51 | $0.51 | 68,800 |
| 2019-06-27 | $0.51 | $0.51 | 44,800 |
| 2019-06-26 | $0.53 | $0.53 | 86,600 |
| 2019-06-25 | $0.52 | $0.52 | 15,900 |
| 2019-06-24 | $0.54 | $0.54 | 63,100 |
| 2019-06-21 | $0.56 | $0.56 | 34,900 |
| 2019-06-20 | $0.54 | $0.54 | 61,900 |
| 2019-06-19 | $0.56 | $0.56 | 7,100 |
| 2019-06-18 | $0.54 | $0.54 | 51,800 |
| 2019-06-17 | $0.57 | $0.57 | 63,100 |
| 2019-06-14 | $0.58 | $0.58 | 7,600 |
| 2019-06-13 | $0.58 | $0.58 | 49,800 |
| 2019-06-12 | $0.57 | $0.57 | 65,400 |
| 2019-06-11 | $0.61 | $0.61 | 43,800 |
| 2019-06-10 | $0.62 | $0.62 | 139,800 |
| 2019-06-07 | $0.61 | $0.61 | 26,500 |
| 2019-06-06 | $0.62 | $0.62 | 22,600 |
| 2019-06-05 | $0.63 | $0.63 | 95,300 |
| 2019-06-04 | $0.61 | $0.61 | 50,500 |
| 2019-06-03 | $0.63 | $0.63 | 44,100 |
| 2019-05-31 | $0.63 | $0.63 | 45,500 |
| 2019-05-30 | $0.64 | $0.64 | 95,700 |
| 2019-05-29 | $0.68 | $0.68 | 206,500 |
| 2019-05-28 | $0.64 | $0.64 | 285,800 |
| 2019-05-24 | $0.53 | $0.53 | 85,900 |
| 2019-05-23 | $0.50 | $0.50 | 204,200 |
| 2019-05-22 | $0.50 | $0.50 | 116,900 |
| 2019-05-21 | $0.51 | $0.51 | 519,900 |
| 2019-05-20 | $0.62 | $0.62 | 158,100 |
| 2019-05-17 | $0.68 | $0.68 | 169,400 |
| 2019-05-16 | $0.68 | $0.68 | 57,500 |
| 2019-05-15 | $0.68 | $0.68 | 81,900 |
| 2019-05-14 | $0.71 | $0.71 | 136,600 |
| 2019-05-13 | $0.68 | $0.68 | 288,500 |
| 2019-05-10 | $0.72 | $0.72 | 232,000 |
| 2019-05-09 | $0.72 | $0.72 | 505,200 |
| 2019-05-08 | $0.82 | $0.82 | 260,300 |
| 2019-05-07 | $0.79 | $0.79 | 420,700 |
| 2019-05-06 | $0.77 | $0.77 | 233,900 |
| 2019-05-03 | $0.72 | $0.72 | 912,700 |
| 2019-05-02 | $0.86 | $0.86 | 739,900 |
| 2019-05-01 | $0.86 | $0.85 | 395,600 |
| 2019-04-30 | $0.81 | $0.81 | 273,000 |
| 2019-04-29 | $0.77 | $0.77 | 368,900 |
| 2019-04-26 | $0.73 | $0.73 | 37,200 |
| 2019-04-25 | $0.72 | $0.72 | 144,900 |
| 2019-04-24 | $0.76 | $0.76 | 179,600 |
| 2019-04-23 | $0.77 | $0.77 | 558,700 |
| 2019-04-22 | $0.73 | $0.73 | 139,900 |
| 2019-04-18 | $0.69 | $0.69 | 305,000 |
| 2019-04-17 | $0.65 | $0.65 | 54,700 |
| 2019-04-16 | $0.66 | $0.66 | 69,900 |
| 2019-04-15 | $0.66 | $0.66 | 132,900 |
| 2019-04-12 | $0.65 | $0.65 | 63,500 |
| 2019-04-11 | $0.64 | $0.64 | 158,300 |
| 2019-04-10 | $0.60 | $0.60 | 103,600 |
| 2019-04-09 | $0.59 | $0.59 | 167,800 |
| 2019-04-08 | $0.66 | $0.66 | 206,900 |
| 2019-04-05 | $0.69 | $0.69 | 236,900 |
| 2019-04-04 | $0.75 | $0.75 | 101,600 |
| 2019-04-03 | $0.74 | $0.74 | 124,100 |
| 2019-04-02 | $0.76 | $0.76 | 604,400 |
| 2019-04-01 | $0.71 | $0.71 | 560,800 |
| 2019-03-29 | $0.75 | $0.75 | 439,600 |
| 2019-03-28 | $0.74 | $0.74 | 267,600 |
| 2019-03-27 | $0.73 | $0.73 | 971,200 |
| 2019-03-26 | $0.68 | $0.68 | 1,860,900 |
| 2019-03-25 | $0.47 | $0.47 | 112,600 |
| 2019-03-22 | $0.49 | $0.49 | 76,600 |
| 2019-03-21 | $0.51 | $0.51 | 464,700 |
| 2019-03-20 | $0.47 | $0.47 | 779,800 |
| 2019-03-19 | $0.43 | $0.43 | 236,700 |
| 2019-03-18 | $0.36 | $0.36 | 51,700 |
| 2019-03-15 | $0.33 | $0.33 | 37,100 |
| 2019-03-14 | $0.36 | $0.36 | 201,100 |
| 2019-03-13 | $0.35 | $0.35 | 187,600 |
| 2019-03-12 | $0.30 | $0.30 | 161,800 |
| 2019-03-11 | $0.33 | $0.33 | 55,900 |
| 2019-03-08 | $0.34 | $0.34 | 339,500 |
| 2019-03-07 | $0.42 | $0.42 | 42,300 |
| 2019-03-06 | $0.45 | $0.45 | 135,200 |
| 2019-03-05 | $0.48 | $0.48 | 247,400 |
| 2019-03-04 | $0.46 | $0.46 | 242,200 |
| 2019-03-01 | $0.39 | $0.39 | 94,600 |
| 2019-02-28 | $0.38 | $0.38 | 50,100 |
| 2019-02-27 | $0.33 | $0.33 | 700 |
| 2019-02-26 | $0.33 | $0.33 | 97,300 |
| 2019-02-25 | $0.35 | $0.35 | 254,200 |
| 2019-02-22 | $0.37 | $0.37 | 75,000 |
| 2019-02-21 | $0.36 | $0.36 | 53,000 |
| 2019-02-20 | $0.33 | $0.33 | 46,900 |
| 2019-02-19 | $0.38 | $0.37 | 117,300 |
| 2019-02-15 | $0.35 | $0.35 | 86,100 |
| 2019-02-14 | $0.36 | $0.36 | 67,400 |
| 2019-02-13 | $0.35 | $0.35 | 233,300 |
| 2019-02-12 | $0.36 | $0.36 | 928,900 |
| 2019-02-11 | $0.35 | $0.35 | 566,700 |
| 2019-02-08 | $0.27 | $0.27 | 8,400 |
| 2019-02-07 | $0.27 | $0.27 | 44,700 |
| 2019-02-06 | $0.29 | $0.29 | 25,100 |
| 2019-02-05 | $0.29 | $0.29 | 38,200 |
| 2019-02-04 | $0.27 | $0.27 | 35,000 |
| 2019-02-01 | $0.28 | $0.28 | 20,500 |
| 2019-01-31 | $0.27 | $0.27 | 27,900 |
| 2019-01-30 | $0.27 | $0.27 | 16,700 |
| 2019-01-29 | $0.28 | $0.28 | 3,400 |
| 2019-01-28 | $0.29 | $0.29 | 28,700 |
| 2019-01-25 | $0.27 | $0.27 | 700 |
| 2019-01-24 | $0.28 | $0.28 | 12,500 |
| 2019-01-23 | $0.28 | $0.28 | 15,900 |
| 2019-01-22 | $0.29 | $0.29 | 4,500 |
| 2019-01-18 | $0.29 | $0.29 | 3,800 |
| 2019-01-17 | $0.29 | $0.29 | 42,400 |
| 2019-01-16 | $0.30 | $0.30 | 50,300 |
| 2019-01-15 | $0.25 | $0.25 | 80,500 |
| 2019-01-14 | $0.27 | $0.27 | 6,500 |
| 2019-01-11 | $0.27 | $0.27 | 22,200 |
| 2019-01-10 | $0.26 | $0.26 | 10,900 |
| 2019-01-09 | $0.27 | $0.27 | 41,200 |
| 2019-01-08 | $0.27 | $0.27 | 12,200 |
| 2019-01-07 | $0.29 | $0.29 | 26,700 |
| 2019-01-04 | $0.26 | $0.26 | 10,100 |
| 2019-01-03 | $0.27 | $0.27 | 8,800 |
| 2019-01-02 | $0.25 | $0.25 | 7,600 |