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
- 2010-12-17 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 | $1.30 | $1.30 | 91,100 |
| 2019-12-30 | $1.23 | $1.23 | 191,600 |
| 2019-12-27 | $1.18 | $1.18 | 70,400 |
| 2019-12-26 | $1.15 | $1.15 | 43,900 |
| 2019-12-24 | $1.04 | $1.04 | 6,900 |
| 2019-12-23 | $1.01 | $1.01 | 76,300 |
| 2019-12-20 | $1.06 | $1.06 | 80,100 |
| 2019-12-19 | $1.06 | $1.06 | 78,700 |
| 2019-12-18 | $0.98 | $0.98 | 290,200 |
| 2019-12-17 | $1.00 | $1.00 | 134,700 |
| 2019-12-16 | $0.93 | $0.93 | 105,600 |
| 2019-12-13 | $0.86 | $0.86 | 143,000 |
| 2019-12-12 | $0.88 | $0.88 | 66,200 |
| 2019-12-11 | $0.87 | $0.87 | 57,700 |
| 2019-12-10 | $0.82 | $0.82 | 83,700 |
| 2019-12-09 | $0.80 | $0.80 | 84,100 |
| 2019-12-06 | $0.76 | $0.76 | 44,000 |
| 2019-12-05 | $0.79 | $0.79 | 98,800 |
| 2019-12-04 | $0.80 | $0.80 | 37,600 |
| 2019-12-03 | $0.75 | $0.75 | 59,900 |
| 2019-12-02 | $0.71 | $0.71 | 75,500 |
| 2019-11-29 | $0.73 | $0.73 | 6,800 |
| 2019-11-27 | $0.70 | $0.70 | 130,300 |
| 2019-11-26 | $0.72 | $0.72 | 97,400 |
| 2019-11-25 | $0.75 | $0.75 | 82,100 |
| 2019-11-22 | $0.74 | $0.74 | 98,600 |
| 2019-11-21 | $0.73 | $0.73 | 219,600 |
| 2019-11-20 | $0.75 | $0.75 | 135,800 |
| 2019-11-19 | $0.78 | $0.78 | 204,900 |
| 2019-11-18 | $0.71 | $0.71 | 274,600 |
| 2019-11-15 | $0.67 | $0.67 | 599,400 |
| 2019-11-14 | $0.81 | $0.81 | 75,200 |
| 2019-11-13 | $0.77 | $0.77 | 38,200 |
| 2019-11-12 | $0.79 | $0.79 | 63,100 |
| 2019-11-11 | $0.76 | $0.76 | 124,700 |
| 2019-11-08 | $0.82 | $0.82 | 246,300 |
| 2019-11-07 | $0.73 | $0.73 | 24,000 |
| 2019-11-06 | $0.67 | $0.67 | 5,900 |
| 2019-11-05 | $0.66 | $0.66 | 68,400 |
| 2019-11-04 | $0.69 | $0.69 | 1,600 |
| 2019-11-01 | $0.71 | $0.71 | 24,000 |
| 2019-10-31 | $0.70 | $0.70 | 61,600 |
| 2019-10-30 | $0.71 | $0.71 | 46,000 |
| 2019-10-29 | $0.71 | $0.71 | 60,600 |
| 2019-10-28 | $0.69 | $0.69 | 42,700 |
| 2019-10-25 | $0.72 | $0.72 | 1,000 |
| 2019-10-24 | $0.71 | $0.71 | 9,900 |
| 2019-10-23 | $0.70 | $0.70 | 9,600 |
| 2019-10-22 | $0.68 | $0.68 | 44,100 |
| 2019-10-21 | $0.73 | $0.73 | 36,600 |
| 2019-10-18 | $0.67 | $0.67 | 96,900 |
| 2019-10-17 | $0.67 | $0.67 | 2,200 |
| 2019-10-16 | $0.67 | $0.67 | 14,000 |
| 2019-10-15 | $0.65 | $0.65 | 36,900 |
| 2019-10-14 | $0.68 | $0.68 | 2,000 |
| 2019-10-11 | $0.66 | $0.66 | 37,800 |
| 2019-10-10 | $0.64 | $0.64 | 24,200 |
| 2019-10-09 | $0.65 | $0.65 | 9,900 |
| 2019-10-08 | $0.65 | $0.65 | 43,200 |
| 2019-10-07 | $0.68 | $0.68 | 21,500 |
| 2019-10-04 | $0.72 | $0.72 | 8,500 |
| 2019-10-03 | $0.64 | $0.64 | 147,400 |
| 2019-10-02 | $0.67 | $0.67 | 39,800 |
| 2019-10-01 | $0.68 | $0.68 | 57,500 |
| 2019-09-30 | $0.68 | $0.68 | 83,200 |
| 2019-09-27 | $0.67 | $0.67 | 43,900 |
| 2019-09-26 | $0.68 | $0.68 | 26,500 |
| 2019-09-25 | $0.69 | $0.69 | 30,000 |
| 2019-09-24 | $0.73 | $0.73 | 74,600 |
| 2019-09-23 | $0.71 | $0.71 | 131,200 |
| 2019-09-20 | $0.60 | $0.60 | 114,200 |
| 2019-09-19 | $0.54 | $0.54 | 12,600 |
| 2019-09-18 | $0.54 | $0.54 | 75,200 |
| 2019-09-17 | $0.55 | $0.55 | 60,300 |
| 2019-09-16 | $0.52 | $0.52 | 76,300 |
| 2019-09-13 | $0.50 | $0.50 | 132,600 |
| 2019-09-12 | $0.51 | $0.51 | 117,100 |
| 2019-09-11 | $0.49 | $0.49 | 14,700 |
| 2019-09-10 | $0.49 | $0.49 | 10,200 |
| 2019-09-09 | $0.49 | $0.49 | 0 |
| 2019-09-06 | $0.49 | $0.49 | 55,900 |
| 2019-09-05 | $0.50 | $0.50 | 42,500 |
| 2019-09-04 | $0.52 | $0.52 | 40,000 |
| 2019-09-03 | $0.51 | $0.51 | 19,800 |
| 2019-08-30 | $0.50 | $0.50 | 21,600 |
| 2019-08-29 | $0.49 | $0.49 | 12,700 |
| 2019-08-28 | $0.49 | $0.49 | 77,700 |
| 2019-08-27 | $0.48 | $0.48 | 48,000 |
| 2019-08-26 | $0.49 | $0.49 | 14,500 |
| 2019-08-23 | $0.49 | $0.49 | 80,200 |
| 2019-08-22 | $0.47 | $0.47 | 20,600 |
| 2019-08-21 | $0.48 | $0.48 | 17,900 |
| 2019-08-20 | $0.47 | $0.47 | 26,500 |
| 2019-08-19 | $0.48 | $0.48 | 61,200 |
| 2019-08-16 | $0.51 | $0.51 | 0 |
| 2019-08-15 | $0.51 | $0.51 | 136,000 |
| 2019-08-14 | $0.52 | $0.52 | 24,700 |
| 2019-08-13 | $0.53 | $0.53 | 36,000 |
| 2019-08-12 | $0.54 | $0.54 | 18,200 |
| 2019-08-09 | $0.53 | $0.53 | 28,800 |
| 2019-08-08 | $0.53 | $0.53 | 7,200 |
| 2019-08-07 | $0.53 | $0.53 | 144,900 |
| 2019-08-06 | $0.52 | $0.52 | 258,200 |
| 2019-08-05 | $0.60 | $0.60 | 13,300 |
| 2019-08-02 | $0.55 | $0.55 | 50,800 |
| 2019-08-01 | $0.56 | $0.56 | 17,000 |
| 2019-07-31 | $0.58 | $0.58 | 79,100 |
| 2019-07-30 | $0.56 | $0.56 | 44,000 |
| 2019-07-29 | $0.54 | $0.54 | 16,200 |
| 2019-07-26 | $0.53 | $0.53 | 26,400 |
| 2019-07-25 | $0.53 | $0.53 | 61,100 |
| 2019-07-24 | $0.52 | $0.52 | 30,900 |
| 2019-07-23 | $0.53 | $0.53 | 33,000 |
| 2019-07-22 | $0.52 | $0.52 | 154,500 |
| 2019-07-19 | $0.52 | $0.52 | 49,700 |
| 2019-07-18 | $0.52 | $0.52 | 128,200 |
| 2019-07-17 | $0.54 | $0.54 | 48,600 |
| 2019-07-16 | $0.54 | $0.54 | 46,900 |
| 2019-07-15 | $0.54 | $0.54 | 195,600 |
| 2019-07-12 | $0.53 | $0.53 | 13,000 |
| 2019-07-11 | $0.54 | $0.54 | 70,300 |
| 2019-07-10 | $0.54 | $0.54 | 22,100 |
| 2019-07-09 | $0.54 | $0.54 | 113,600 |
| 2019-07-08 | $0.54 | $0.54 | 118,500 |
| 2019-07-05 | $0.53 | $0.53 | 62,700 |
| 2019-07-03 | $0.55 | $0.55 | 45,300 |
| 2019-07-02 | $0.54 | $0.54 | 88,400 |
| 2019-07-01 | $0.54 | $0.54 | 21,700 |
| 2019-06-28 | $0.54 | $0.54 | 121,000 |
| 2019-06-27 | $0.54 | $0.54 | 145,600 |
| 2019-06-26 | $0.53 | $0.53 | 44,300 |
| 2019-06-25 | $0.53 | $0.53 | 85,200 |
| 2019-06-24 | $0.55 | $0.55 | 59,500 |
| 2019-06-21 | $0.55 | $0.55 | 13,600 |
| 2019-06-20 | $0.56 | $0.56 | 56,300 |
| 2019-06-19 | $0.54 | $0.54 | 88,600 |
| 2019-06-18 | $0.53 | $0.53 | 30,200 |
| 2019-06-17 | $0.50 | $0.50 | 117,200 |
| 2019-06-14 | $0.53 | $0.53 | 67,900 |
| 2019-06-13 | $0.55 | $0.55 | 77,200 |
| 2019-06-12 | $0.55 | $0.55 | 24,600 |
| 2019-06-11 | $0.56 | $0.56 | 33,500 |
| 2019-06-10 | $0.58 | $0.58 | 32,200 |
| 2019-06-07 | $0.52 | $0.52 | 5,000 |
| 2019-06-06 | $0.53 | $0.53 | 10,400 |
| 2019-06-05 | $0.53 | $0.53 | 50,900 |
| 2019-06-04 | $0.52 | $0.52 | 14,500 |
| 2019-06-03 | $0.53 | $0.53 | 19,500 |
| 2019-05-31 | $0.52 | $0.52 | 2,900 |
| 2019-05-30 | $0.53 | $0.53 | 201,700 |
| 2019-05-29 | $0.51 | $0.51 | 13,300 |
| 2019-05-28 | $0.52 | $0.52 | 1,000 |
| 2019-05-24 | $0.53 | $0.53 | 7,100 |
| 2019-05-23 | $0.51 | $0.51 | 3,100 |
| 2019-05-22 | $0.50 | $0.50 | 5,900 |
| 2019-05-21 | $0.50 | $0.50 | 14,400 |
| 2019-05-20 | $0.60 | $0.60 | 4,000 |
| 2019-05-17 | $0.53 | $0.53 | 25,200 |
| 2019-05-16 | $0.53 | $0.53 | 14,500 |
| 2019-05-15 | $0.53 | $0.53 | 132,900 |
| 2019-05-14 | $0.55 | $0.55 | 30,400 |
| 2019-05-13 | $0.58 | $0.58 | 81,500 |
| 2019-05-10 | $0.55 | $0.55 | 126,100 |
| 2019-05-09 | $0.55 | $0.55 | 24,800 |
| 2019-05-08 | $0.58 | $0.58 | 38,000 |
| 2019-05-07 | $0.53 | $0.53 | 84,300 |
| 2019-05-06 | $0.52 | $0.52 | 12,500 |
| 2019-05-03 | $0.51 | $0.51 | 34,500 |
| 2019-05-02 | $0.52 | $0.52 | 8,400 |
| 2019-05-01 | $0.53 | $0.53 | 54,900 |
| 2019-04-30 | $0.55 | $0.55 | 28,800 |
| 2019-04-29 | $0.55 | $0.55 | 0 |
| 2019-04-26 | $0.55 | $0.55 | 44,700 |
| 2019-04-25 | $0.54 | $0.54 | 46,100 |
| 2019-04-24 | $0.55 | $0.55 | 27,500 |
| 2019-04-23 | $0.53 | $0.53 | 17,300 |
| 2019-04-22 | $0.54 | $0.54 | 47,000 |
| 2019-04-18 | $0.55 | $0.55 | 22,700 |
| 2019-04-17 | $0.55 | $0.55 | 95,900 |
| 2019-04-16 | $0.54 | $0.54 | 103,800 |
| 2019-04-15 | $0.56 | $0.56 | 416,100 |
| 2019-04-12 | $0.53 | $0.53 | 28,900 |
| 2019-04-11 | $0.50 | $0.50 | 21,600 |
| 2019-04-10 | $0.48 | $0.48 | 6,200 |
| 2019-04-09 | $0.51 | $0.51 | 0 |
| 2019-04-08 | $0.51 | $0.51 | 33,500 |
| 2019-04-05 | $0.46 | $0.46 | 0 |
| 2019-04-04 | $0.46 | $0.46 | 10,500 |
| 2019-04-03 | $0.48 | $0.48 | 6,500 |
| 2019-04-02 | $0.49 | $0.49 | 126,800 |
| 2019-04-01 | $0.46 | $0.46 | 79,500 |
| 2019-03-29 | $0.48 | $0.48 | 89,400 |
| 2019-03-28 | $0.47 | $0.47 | 35,800 |
| 2019-03-27 | $0.49 | $0.49 | 29,400 |
| 2019-03-26 | $0.49 | $0.49 | 12,800 |
| 2019-03-25 | $0.50 | $0.50 | 1,000 |
| 2019-03-22 | $0.50 | $0.50 | 1,000 |
| 2019-03-21 | $0.48 | $0.48 | 0 |
| 2019-03-20 | $0.48 | $0.48 | 14,300 |
| 2019-03-19 | $0.52 | $0.52 | 4,600 |
| 2019-03-18 | $0.53 | $0.53 | 98,200 |
| 2019-03-15 | $0.51 | $0.51 | 61,500 |
| 2019-03-14 | $0.46 | $0.46 | 0 |
| 2019-03-13 | $0.46 | $0.46 | 0 |
| 2019-03-12 | $0.46 | $0.46 | 8,700 |
| 2019-03-11 | $0.46 | $0.46 | 57,800 |
| 2019-03-08 | $0.45 | $0.45 | 53,500 |
| 2019-03-07 | $0.40 | $0.40 | 16,900 |
| 2019-03-06 | $0.40 | $0.40 | 47,200 |
| 2019-03-05 | $0.38 | $0.38 | 5,400 |
| 2019-03-04 | $0.41 | $0.41 | 1,000 |
| 2019-03-01 | $0.39 | $0.39 | 109,300 |
| 2019-02-28 | $0.38 | $0.38 | 100 |
| 2019-02-27 | $0.38 | $0.38 | 9,300 |
| 2019-02-26 | $0.35 | $0.35 | 100 |
| 2019-02-25 | $0.35 | $0.35 | 0 |
| 2019-02-22 | $0.35 | $0.35 | 1,000 |
| 2019-02-21 | $0.37 | $0.37 | 20,000 |
| 2019-02-20 | $0.35 | $0.35 | 9,500 |
| 2019-02-19 | $0.36 | $0.36 | 28,600 |
| 2019-02-15 | $0.35 | $0.35 | 2,500 |
| 2019-02-14 | $0.34 | $0.34 | 0 |
| 2019-02-13 | $0.34 | $0.34 | 0 |
| 2019-02-12 | $0.34 | $0.34 | 300 |
| 2019-02-11 | $0.36 | $0.36 | 14,500 |
| 2019-02-08 | $0.35 | $0.35 | 1,000 |
| 2019-02-07 | $0.36 | $0.36 | 0 |
| 2019-02-06 | $0.36 | $0.36 | 1,500 |
| 2019-02-05 | $0.38 | $0.38 | 0 |
| 2019-02-04 | $0.38 | $0.38 | 1,500 |
| 2019-02-01 | $0.36 | $0.36 | 0 |
| 2019-01-31 | $0.36 | $0.36 | 34,100 |
| 2019-01-30 | $0.34 | $0.34 | 6,000 |
| 2019-01-29 | $0.38 | $0.38 | 7,000 |
| 2019-01-28 | $0.34 | $0.34 | 4,000 |
| 2019-01-25 | $0.32 | $0.32 | 7,300 |
| 2019-01-24 | $0.31 | $0.31 | 0 |
| 2019-01-23 | $0.31 | $0.31 | 5,000 |
| 2019-01-22 | $0.30 | $0.30 | 12,000 |
| 2019-01-18 | $0.27 | $0.27 | 111,000 |
| 2019-01-17 | $0.30 | $0.30 | 500 |
| 2019-01-16 | $0.30 | $0.30 | 0 |
| 2019-01-15 | $0.30 | $0.30 | 0 |
| 2019-01-14 | $0.30 | $0.30 | 0 |
| 2019-01-11 | $0.30 | $0.30 | 0 |
| 2019-01-10 | $0.30 | $0.30 | 18,100 |
| 2019-01-09 | $0.30 | $0.30 | 2,500 |
| 2019-01-08 | $0.30 | $0.30 | 4,100 |
| 2019-01-07 | $0.31 | $0.31 | 1,700 |
| 2019-01-04 | $0.31 | $0.31 | 10,500 |
| 2019-01-03 | $0.31 | $0.31 | 10,700 |
| 2019-01-02 | $0.30 | $0.30 | 9,000 |