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
- 2005-02-09 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 | $0.15 | $0.15 | 38,400 |
| 2019-12-30 | $0.15 | $0.15 | 127,800 |
| 2019-12-27 | $0.15 | $0.15 | 182,900 |
| 2019-12-26 | $0.14 | $0.14 | 19,600 |
| 2019-12-24 | $0.15 | $0.15 | 37,800 |
| 2019-12-23 | $0.16 | $0.16 | 56,200 |
| 2019-12-20 | $0.15 | $0.15 | 354,500 |
| 2019-12-19 | $0.15 | $0.15 | 38,500 |
| 2019-12-18 | $0.16 | $0.16 | 0 |
| 2019-12-17 | $0.16 | $0.16 | 5,200 |
| 2019-12-16 | $0.16 | $0.16 | 2,600 |
| 2019-12-13 | $0.16 | $0.16 | 220,400 |
| 2019-12-12 | $0.17 | $0.17 | 144,600 |
| 2019-12-11 | $0.17 | $0.17 | 20,000 |
| 2019-12-10 | $0.17 | $0.17 | 74,800 |
| 2019-12-09 | $0.15 | $0.15 | 10,700 |
| 2019-12-06 | $0.15 | $0.15 | 53,400 |
| 2019-12-05 | $0.15 | $0.15 | 30,900 |
| 2019-12-04 | $0.15 | $0.15 | 30,300 |
| 2019-12-03 | $0.14 | $0.14 | 19,900 |
| 2019-12-02 | $0.15 | $0.15 | 9,600 |
| 2019-11-29 | $0.16 | $0.16 | 50,200 |
| 2019-11-27 | $0.15 | $0.15 | 100 |
| 2019-11-26 | $0.16 | $0.16 | 0 |
| 2019-11-25 | $0.16 | $0.16 | 2,200 |
| 2019-11-22 | $0.16 | $0.16 | 13,100 |
| 2019-11-21 | $0.15 | $0.15 | 31,200 |
| 2019-11-20 | $0.16 | $0.16 | 60,500 |
| 2019-11-19 | $0.16 | $0.16 | 7,000 |
| 2019-11-18 | $0.15 | $0.15 | 35,000 |
| 2019-11-15 | $0.16 | $0.16 | 32,000 |
| 2019-11-14 | $0.15 | $0.15 | 37,000 |
| 2019-11-13 | $0.15 | $0.15 | 11,500 |
| 2019-11-12 | $0.16 | $0.16 | 69,600 |
| 2019-11-11 | $0.15 | $0.15 | 152,600 |
| 2019-11-08 | $0.16 | $0.16 | 27,900 |
| 2019-11-07 | $0.16 | $0.16 | 9,400 |
| 2019-11-06 | $0.17 | $0.17 | 3,400 |
| 2019-11-05 | $0.17 | $0.17 | 26,500 |
| 2019-11-04 | $0.16 | $0.16 | 30,500 |
| 2019-11-01 | $0.15 | $0.15 | 0 |
| 2019-10-31 | $0.15 | $0.15 | 2,200 |
| 2019-10-30 | $0.14 | $0.14 | 55,500 |
| 2019-10-29 | $0.14 | $0.14 | 62,600 |
| 2019-10-28 | $0.15 | $0.15 | 28,200 |
| 2019-10-25 | $0.15 | $0.15 | 19,500 |
| 2019-10-24 | $0.15 | $0.15 | 1,700 |
| 2019-10-23 | $0.14 | $0.14 | 41,100 |
| 2019-10-22 | $0.14 | $0.14 | 524,300 |
| 2019-10-21 | $0.16 | $0.16 | 21,000 |
| 2019-10-18 | $0.16 | $0.16 | 162,100 |
| 2019-10-17 | $0.16 | $0.16 | 4,200 |
| 2019-10-16 | $0.15 | $0.15 | 106,500 |
| 2019-10-15 | $0.16 | $0.16 | 218,500 |
| 2019-10-14 | $0.19 | $0.19 | 4,500 |
| 2019-10-11 | $0.17 | $0.17 | 364,200 |
| 2019-10-10 | $0.18 | $0.18 | 147,500 |
| 2019-10-09 | $0.17 | $0.17 | 3,800 |
| 2019-10-08 | $0.18 | $0.18 | 20,100 |
| 2019-10-07 | $0.18 | $0.18 | 75,000 |
| 2019-10-04 | $0.18 | $0.18 | 49,100 |
| 2019-10-03 | $0.19 | $0.19 | 66,000 |
| 2019-10-02 | $0.19 | $0.19 | 17,700 |
| 2019-10-01 | $0.19 | $0.19 | 78,500 |
| 2019-09-30 | $0.19 | $0.19 | 80,900 |
| 2019-09-27 | $0.20 | $0.20 | 98,500 |
| 2019-09-26 | $0.19 | $0.19 | 0 |
| 2019-09-25 | $0.19 | $0.19 | 9,400 |
| 2019-09-24 | $0.19 | $0.19 | 1,000 |
| 2019-09-23 | $0.19 | $0.19 | 9,900 |
| 2019-09-20 | $0.19 | $0.19 | 11,500 |
| 2019-09-19 | $0.19 | $0.19 | 1,200 |
| 2019-09-18 | $0.19 | $0.19 | 59,000 |
| 2019-09-17 | $0.19 | $0.19 | 119,900 |
| 2019-09-16 | $0.19 | $0.19 | 11,600 |
| 2019-09-13 | $0.19 | $0.19 | 63,800 |
| 2019-09-12 | $0.20 | $0.20 | 17,300 |
| 2019-09-11 | $0.20 | $0.20 | 36,200 |
| 2019-09-10 | $0.20 | $0.20 | 30,400 |
| 2019-09-09 | $0.20 | $0.20 | 9,700 |
| 2019-09-06 | $0.21 | $0.21 | 113,400 |
| 2019-09-05 | $0.21 | $0.21 | 12,500 |
| 2019-09-04 | $0.20 | $0.20 | 10,000 |
| 2019-09-03 | $0.19 | $0.19 | 34,700 |
| 2019-08-30 | $0.20 | $0.20 | 16,500 |
| 2019-08-29 | $0.19 | $0.19 | 26,300 |
| 2019-08-28 | $0.19 | $0.19 | 10,200 |
| 2019-08-27 | $0.18 | $0.18 | 123,400 |
| 2019-08-26 | $0.18 | $0.18 | 17,700 |
| 2019-08-23 | $0.19 | $0.19 | 15,500 |
| 2019-08-22 | $0.19 | $0.19 | 6,000 |
| 2019-08-21 | $0.18 | $0.18 | 27,100 |
| 2019-08-20 | $0.18 | $0.18 | 38,500 |
| 2019-08-19 | $0.17 | $0.17 | 0 |
| 2019-08-16 | $0.17 | $0.17 | 6,800 |
| 2019-08-15 | $0.18 | $0.18 | 24,000 |
| 2019-08-14 | $0.17 | $0.17 | 111,800 |
| 2019-08-13 | $0.18 | $0.18 | 61,800 |
| 2019-08-12 | $0.18 | $0.18 | 10,000 |
| 2019-08-09 | $0.18 | $0.18 | 211,700 |
| 2019-08-08 | $0.18 | $0.18 | 86,700 |
| 2019-08-07 | $0.17 | $0.17 | 120,500 |
| 2019-08-06 | $0.17 | $0.17 | 182,800 |
| 2019-08-05 | $0.17 | $0.17 | 21,600 |
| 2019-08-02 | $0.18 | $0.18 | 135,100 |
| 2019-08-01 | $0.18 | $0.18 | 2,300 |
| 2019-07-31 | $0.18 | $0.18 | 400,900 |
| 2019-07-30 | $0.18 | $0.18 | 64,700 |
| 2019-07-29 | $0.18 | $0.18 | 138,500 |
| 2019-07-26 | $0.19 | $0.19 | 31,400 |
| 2019-07-25 | $0.19 | $0.19 | 214,500 |
| 2019-07-24 | $0.19 | $0.19 | 100,900 |
| 2019-07-23 | $0.20 | $0.20 | 35,300 |
| 2019-07-22 | $0.19 | $0.19 | 256,600 |
| 2019-07-19 | $0.19 | $0.19 | 142,400 |
| 2019-07-18 | $0.19 | $0.19 | 83,500 |
| 2019-07-17 | $0.20 | $0.20 | 212,300 |
| 2019-07-16 | $0.22 | $0.22 | 70,300 |
| 2019-07-15 | $0.22 | $0.22 | 175,400 |
| 2019-07-12 | $0.23 | $0.23 | 224,900 |
| 2019-07-11 | $0.26 | $0.26 | 121,800 |
| 2019-07-10 | $0.26 | $0.26 | 12,400 |
| 2019-07-09 | $0.28 | $0.28 | 28,100 |
| 2019-07-08 | $0.26 | $0.26 | 11,900 |
| 2019-07-05 | $0.26 | $0.26 | 18,900 |
| 2019-07-03 | $0.25 | $0.25 | 0 |
| 2019-07-02 | $0.25 | $0.25 | 2,100 |
| 2019-07-01 | $0.25 | $0.25 | 1,200 |
| 2019-06-28 | $0.25 | $0.25 | 103,500 |
| 2019-06-27 | $0.25 | $0.25 | 36,300 |
| 2019-06-26 | $0.25 | $0.25 | 40,900 |
| 2019-06-25 | $0.25 | $0.25 | 2,600 |
| 2019-06-24 | $0.25 | $0.25 | 101,600 |
| 2019-06-21 | $0.23 | $0.23 | 161,200 |
| 2019-06-20 | $0.25 | $0.25 | 117,800 |
| 2019-06-19 | $0.25 | $0.25 | 27,700 |
| 2019-06-18 | $0.26 | $0.26 | 29,000 |
| 2019-06-17 | $0.26 | $0.26 | 16,700 |
| 2019-06-14 | $0.25 | $0.25 | 9,800 |
| 2019-06-13 | $0.25 | $0.25 | 59,500 |
| 2019-06-12 | $0.26 | $0.26 | 6,300 |
| 2019-06-11 | $0.26 | $0.26 | 39,400 |
| 2019-06-10 | $0.27 | $0.27 | 22,000 |
| 2019-06-07 | $0.27 | $0.27 | 25,300 |
| 2019-06-06 | $0.27 | $0.27 | 13,400 |
| 2019-06-05 | $0.27 | $0.27 | 60,000 |
| 2019-06-04 | $0.26 | $0.26 | 3,200 |
| 2019-06-03 | $0.27 | $0.27 | 69,800 |
| 2019-05-31 | $0.26 | $0.26 | 55,500 |
| 2019-05-30 | $0.25 | $0.25 | 35,800 |
| 2019-05-29 | $0.24 | $0.24 | 42,900 |
| 2019-05-28 | $0.25 | $0.25 | 20,800 |
| 2019-05-24 | $0.25 | $0.25 | 57,600 |
| 2019-05-23 | $0.26 | $0.26 | 61,400 |
| 2019-05-22 | $0.28 | $0.28 | 14,600 |
| 2019-05-21 | $0.28 | $0.28 | 22,800 |
| 2019-05-20 | $0.31 | $0.31 | 49,900 |
| 2019-05-17 | $0.30 | $0.30 | 39,700 |
| 2019-05-16 | $0.28 | $0.28 | 19,100 |
| 2019-05-15 | $0.26 | $0.26 | 3,200 |
| 2019-05-14 | $0.27 | $0.27 | 91,200 |
| 2019-05-13 | $0.27 | $0.27 | 34,600 |
| 2019-05-10 | $0.29 | $0.29 | 18,700 |
| 2019-05-09 | $0.28 | $0.28 | 800 |
| 2019-05-08 | $0.29 | $0.29 | 3,500 |
| 2019-05-07 | $0.28 | $0.28 | 6,000 |
| 2019-05-06 | $0.30 | $0.30 | 11,100 |
| 2019-05-03 | $0.28 | $0.28 | 14,500 |
| 2019-05-02 | $0.27 | $0.27 | 60,600 |
| 2019-05-01 | $0.30 | $0.30 | 2,000 |
| 2019-04-30 | $0.30 | $0.30 | 7,700 |
| 2019-04-29 | $0.30 | $0.30 | 24,600 |
| 2019-04-26 | $0.29 | $0.29 | 13,700 |
| 2019-04-25 | $0.28 | $0.28 | 46,000 |
| 2019-04-24 | $0.28 | $0.28 | 39,600 |
| 2019-04-23 | $0.28 | $0.28 | 200,400 |
| 2019-04-22 | $0.32 | $0.32 | 1,300 |
| 2019-04-18 | $0.30 | $0.30 | 115,700 |
| 2019-04-17 | $0.30 | $0.30 | 5,800 |
| 2019-04-16 | $0.31 | $0.31 | 11,500 |
| 2019-04-15 | $0.31 | $0.31 | 3,200 |
| 2019-04-12 | $0.31 | $0.31 | 22,800 |
| 2019-04-11 | $0.33 | $0.33 | 70,900 |
| 2019-04-10 | $0.33 | $0.33 | 68,300 |
| 2019-04-09 | $0.33 | $0.33 | 83,300 |
| 2019-04-08 | $0.34 | $0.34 | 82,800 |
| 2019-04-05 | $0.32 | $0.32 | 32,200 |
| 2019-04-04 | $0.32 | $0.32 | 91,100 |
| 2019-04-03 | $0.31 | $0.31 | 134,600 |
| 2019-04-02 | $0.29 | $0.29 | 118,900 |
| 2019-04-01 | $0.27 | $0.27 | 25,300 |
| 2019-03-29 | $0.26 | $0.26 | 41,300 |
| 2019-03-28 | $0.26 | $0.26 | 38,500 |
| 2019-03-27 | $0.25 | $0.25 | 113,700 |
| 2019-03-26 | $0.26 | $0.26 | 58,800 |
| 2019-03-25 | $0.26 | $0.26 | 64,900 |
| 2019-03-22 | $0.27 | $0.27 | 72,300 |
| 2019-03-21 | $0.27 | $0.27 | 20,300 |
| 2019-03-20 | $0.27 | $0.27 | 10,200 |
| 2019-03-19 | $0.26 | $0.26 | 89,100 |
| 2019-03-18 | $0.28 | $0.28 | 10,500 |
| 2019-03-15 | $0.28 | $0.28 | 14,300 |
| 2019-03-14 | $0.26 | $0.26 | 31,000 |
| 2019-03-13 | $0.26 | $0.26 | 28,500 |
| 2019-03-12 | $0.26 | $0.26 | 10,000 |
| 2019-03-11 | $0.27 | $0.27 | 3,200 |
| 2019-03-08 | $0.27 | $0.27 | 13,600 |
| 2019-03-07 | $0.27 | $0.27 | 700 |
| 2019-03-06 | $0.27 | $0.27 | 6,300 |
| 2019-03-05 | $0.27 | $0.27 | 53,500 |
| 2019-03-04 | $0.28 | $0.28 | 37,100 |
| 2019-03-01 | $0.28 | $0.28 | 1,800 |
| 2019-02-28 | $0.29 | $0.29 | 24,000 |
| 2019-02-27 | $0.28 | $0.28 | 35,100 |
| 2019-02-26 | $0.29 | $0.29 | 4,600 |
| 2019-02-25 | $0.29 | $0.29 | 6,600 |
| 2019-02-22 | $0.30 | $0.30 | 74,400 |
| 2019-02-21 | $0.30 | $0.30 | 24,900 |
| 2019-02-20 | $0.29 | $0.29 | 21,100 |
| 2019-02-19 | $0.29 | $0.29 | 97,400 |
| 2019-02-15 | $0.30 | $0.30 | 52,400 |
| 2019-02-14 | $0.29 | $0.29 | 9,900 |
| 2019-02-13 | $0.30 | $0.30 | 5,500 |
| 2019-02-12 | $0.30 | $0.30 | 12,100 |
| 2019-02-11 | $0.29 | $0.29 | 44,000 |
| 2019-02-08 | $0.31 | $0.31 | 20,200 |
| 2019-02-07 | $0.30 | $0.30 | 33,900 |
| 2019-02-06 | $0.30 | $0.30 | 5,100 |
| 2019-02-05 | $0.30 | $0.30 | 164,500 |
| 2019-02-04 | $0.30 | $0.30 | 63,500 |
| 2019-02-01 | $0.30 | $0.30 | 71,400 |
| 2019-01-31 | $0.30 | $0.30 | 85,500 |
| 2019-01-30 | $0.30 | $0.30 | 82,200 |
| 2019-01-29 | $0.29 | $0.29 | 30,700 |
| 2019-01-28 | $0.29 | $0.29 | 46,800 |
| 2019-01-25 | $0.30 | $0.30 | 22,900 |
| 2019-01-24 | $0.28 | $0.28 | 31,800 |
| 2019-01-23 | $0.28 | $0.28 | 24,800 |
| 2019-01-22 | $0.28 | $0.28 | 45,100 |
| 2019-01-18 | $0.30 | $0.30 | 401,400 |
| 2019-01-17 | $0.30 | $0.30 | 110,200 |
| 2019-01-16 | $0.31 | $0.31 | 5,100 |
| 2019-01-15 | $0.28 | $0.28 | 13,700 |
| 2019-01-14 | $0.30 | $0.30 | 33,100 |
| 2019-01-11 | $0.30 | $0.30 | 124,600 |
| 2019-01-10 | $0.30 | $0.30 | 81,800 |
| 2019-01-09 | $0.31 | $0.31 | 38,500 |
| 2019-01-08 | $0.32 | $0.32 | 14,900 |
| 2019-01-07 | $0.32 | $0.32 | 10,000 |
| 2019-01-04 | $0.32 | $0.32 | 6,400 |
| 2019-01-03 | $0.33 | $0.33 | 4,100 |
| 2019-01-02 | $0.33 | $0.33 | 9,200 |