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
- 2002-05-22 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 | $0.10 | $0.10 | 2,029,600 |
| 2019-12-30 | $0.10 | $0.10 | 2,030,700 |
| 2019-12-27 | $0.10 | $0.10 | 782,400 |
| 2019-12-26 | $0.10 | $0.10 | 1,325,700 |
| 2019-12-24 | $0.10 | $0.10 | 293,700 |
| 2019-12-23 | $0.10 | $0.10 | 633,000 |
| 2019-12-20 | $0.10 | $0.10 | 1,260,700 |
| 2019-12-19 | $0.10 | $0.10 | 634,400 |
| 2019-12-18 | $0.11 | $0.11 | 382,400 |
| 2019-12-17 | $0.11 | $0.11 | 159,800 |
| 2019-12-16 | $0.11 | $0.11 | 844,400 |
| 2019-12-13 | $0.11 | $0.11 | 1,133,400 |
| 2019-12-12 | $0.11 | $0.11 | 309,500 |
| 2019-12-11 | $0.12 | $0.12 | 695,700 |
| 2019-12-10 | $0.11 | $0.11 | 681,600 |
| 2019-12-09 | $0.12 | $0.12 | 1,686,700 |
| 2019-12-06 | $0.12 | $0.12 | 1,060,700 |
| 2019-12-05 | $0.13 | $0.13 | 1,342,600 |
| 2019-12-04 | $0.13 | $0.13 | 1,177,700 |
| 2019-12-03 | $0.12 | $0.12 | 1,309,100 |
| 2019-12-02 | $0.12 | $0.12 | 3,103,600 |
| 2019-11-29 | $0.11 | $0.11 | 1,646,300 |
| 2019-11-27 | $0.10 | $0.10 | 343,200 |
| 2019-11-26 | $0.10 | $0.10 | 209,500 |
| 2019-11-25 | $0.10 | $0.10 | 274,400 |
| 2019-11-22 | $0.10 | $0.10 | 598,700 |
| 2019-11-21 | $0.10 | $0.10 | 461,500 |
| 2019-11-20 | $0.10 | $0.10 | 324,300 |
| 2019-11-19 | $0.10 | $0.10 | 407,800 |
| 2019-11-18 | $0.10 | $0.10 | 416,300 |
| 2019-11-15 | $0.10 | $0.10 | 707,300 |
| 2019-11-14 | $0.10 | $0.10 | 1,153,500 |
| 2019-11-13 | $0.10 | $0.10 | 845,100 |
| 2019-11-12 | $0.10 | $0.10 | 951,000 |
| 2019-11-11 | $0.10 | $0.10 | 801,000 |
| 2019-11-08 | $0.10 | $0.10 | 1,010,800 |
| 2019-11-07 | $0.10 | $0.10 | 572,100 |
| 2019-11-06 | $0.10 | $0.10 | 117,900 |
| 2019-11-05 | $0.10 | $0.10 | 441,100 |
| 2019-11-04 | $0.10 | $0.10 | 921,900 |
| 2019-11-01 | $0.09 | $0.09 | 303,300 |
| 2019-10-31 | $0.09 | $0.09 | 381,300 |
| 2019-10-30 | $0.09 | $0.09 | 822,100 |
| 2019-10-29 | $0.10 | $0.10 | 3,304,600 |
| 2019-10-28 | $0.09 | $0.09 | 351,500 |
| 2019-10-25 | $0.09 | $0.09 | 302,600 |
| 2019-10-24 | $0.09 | $0.09 | 733,200 |
| 2019-10-23 | $0.09 | $0.09 | 97,900 |
| 2019-10-22 | $0.09 | $0.09 | 220,900 |
| 2019-10-21 | $0.09 | $0.09 | 471,400 |
| 2019-10-18 | $0.09 | $0.09 | 382,600 |
| 2019-10-17 | $0.09 | $0.09 | 85,600 |
| 2019-10-16 | $0.09 | $0.09 | 661,000 |
| 2019-10-15 | $0.09 | $0.09 | 440,300 |
| 2019-10-14 | $0.09 | $0.09 | 631,800 |
| 2019-10-11 | $0.09 | $0.09 | 533,100 |
| 2019-10-10 | $0.09 | $0.09 | 602,600 |
| 2019-10-09 | $0.09 | $0.09 | 1,905,200 |
| 2019-10-08 | $0.10 | $0.10 | 1,725,100 |
| 2019-10-07 | $0.09 | $0.09 | 1,187,400 |
| 2019-10-04 | $0.09 | $0.09 | 242,700 |
| 2019-10-03 | $0.09 | $0.09 | 214,500 |
| 2019-10-02 | $0.09 | $0.09 | 833,100 |
| 2019-10-01 | $0.09 | $0.09 | 529,700 |
| 2019-09-30 | $0.09 | $0.09 | 661,000 |
| 2019-09-27 | $0.10 | $0.10 | 391,200 |
| 2019-09-26 | $0.09 | $0.09 | 258,600 |
| 2019-09-25 | $0.09 | $0.09 | 751,700 |
| 2019-09-24 | $0.09 | $0.09 | 130,600 |
| 2019-09-23 | $0.10 | $0.10 | 1,163,300 |
| 2019-09-20 | $0.10 | $0.10 | 271,800 |
| 2019-09-19 | $0.10 | $0.10 | 1,259,400 |
| 2019-09-18 | $0.10 | $0.10 | 259,900 |
| 2019-09-17 | $0.10 | $0.10 | 380,600 |
| 2019-09-16 | $0.10 | $0.10 | 1,142,200 |
| 2019-09-13 | $0.10 | $0.10 | 453,100 |
| 2019-09-12 | $0.10 | $0.10 | 294,200 |
| 2019-09-11 | $0.10 | $0.10 | 660,700 |
| 2019-09-10 | $0.10 | $0.10 | 863,600 |
| 2019-09-09 | $0.10 | $0.10 | 504,200 |
| 2019-09-06 | $0.11 | $0.11 | 728,000 |
| 2019-09-05 | $0.11 | $0.11 | 1,145,600 |
| 2019-09-04 | $0.10 | $0.10 | 876,100 |
| 2019-09-03 | $0.10 | $0.10 | 612,000 |
| 2019-08-30 | $0.10 | $0.10 | 976,400 |
| 2019-08-29 | $0.10 | $0.10 | 445,500 |
| 2019-08-28 | $0.10 | $0.10 | 89,500 |
| 2019-08-27 | $0.10 | $0.10 | 547,600 |
| 2019-08-26 | $0.10 | $0.10 | 216,300 |
| 2019-08-23 | $0.10 | $0.10 | 623,600 |
| 2019-08-22 | $0.10 | $0.10 | 1,074,400 |
| 2019-08-21 | $0.10 | $0.10 | 507,800 |
| 2019-08-20 | $0.10 | $0.10 | 970,800 |
| 2019-08-19 | $0.10 | $0.10 | 992,800 |
| 2019-08-16 | $0.09 | $0.09 | 0 |
| 2019-08-15 | $0.09 | $0.09 | 895,700 |
| 2019-08-14 | $0.09 | $0.09 | 744,500 |
| 2019-08-13 | $0.10 | $0.10 | 1,340,900 |
| 2019-08-12 | $0.09 | $0.09 | 388,000 |
| 2019-08-09 | $0.09 | $0.09 | 191,600 |
| 2019-08-08 | $0.10 | $0.10 | 436,900 |
| 2019-08-07 | $0.09 | $0.09 | 1,284,900 |
| 2019-08-06 | $0.09 | $0.09 | 592,100 |
| 2019-08-05 | $0.09 | $0.09 | 1,285,900 |
| 2019-08-02 | $0.10 | $0.10 | 608,000 |
| 2019-08-01 | $0.10 | $0.10 | 3,121,300 |
| 2019-07-31 | $0.09 | $0.09 | 546,400 |
| 2019-07-30 | $0.10 | $0.10 | 265,700 |
| 2019-07-29 | $0.10 | $0.10 | 810,500 |
| 2019-07-26 | $0.10 | $0.10 | 324,500 |
| 2019-07-25 | $0.10 | $0.10 | 561,100 |
| 2019-07-24 | $0.09 | $0.09 | 249,100 |
| 2019-07-23 | $0.10 | $0.10 | 123,000 |
| 2019-07-22 | $0.10 | $0.10 | 490,300 |
| 2019-07-19 | $0.10 | $0.10 | 740,400 |
| 2019-07-18 | $0.09 | $0.09 | 1,296,400 |
| 2019-07-17 | $0.09 | $0.09 | 1,424,800 |
| 2019-07-16 | $0.09 | $0.09 | 2,576,900 |
| 2019-07-15 | $0.10 | $0.10 | 1,175,700 |
| 2019-07-12 | $0.10 | $0.10 | 2,121,200 |
| 2019-07-11 | $0.10 | $0.10 | 6,021,900 |
| 2019-07-10 | $0.12 | $0.12 | 439,600 |
| 2019-07-09 | $0.12 | $0.12 | 212,700 |
| 2019-07-08 | $0.12 | $0.12 | 287,700 |
| 2019-07-05 | $0.12 | $0.12 | 472,400 |
| 2019-07-03 | $0.12 | $0.12 | 97,100 |
| 2019-07-02 | $0.12 | $0.12 | 463,400 |
| 2019-07-01 | $0.12 | $0.12 | 1,291,800 |
| 2019-06-28 | $0.12 | $0.12 | 307,700 |
| 2019-06-27 | $0.12 | $0.12 | 583,800 |
| 2019-06-26 | $0.12 | $0.12 | 753,000 |
| 2019-06-25 | $0.11 | $0.11 | 287,300 |
| 2019-06-24 | $0.12 | $0.12 | 258,500 |
| 2019-06-21 | $0.12 | $0.12 | 292,700 |
| 2019-06-20 | $0.12 | $0.12 | 433,900 |
| 2019-06-19 | $0.13 | $0.13 | 813,400 |
| 2019-06-18 | $0.12 | $0.12 | 381,800 |
| 2019-06-17 | $0.12 | $0.12 | 850,300 |
| 2019-06-14 | $0.12 | $0.12 | 520,100 |
| 2019-06-13 | $0.12 | $0.12 | 718,900 |
| 2019-06-12 | $0.12 | $0.12 | 648,200 |
| 2019-06-11 | $0.12 | $0.12 | 2,302,000 |
| 2019-06-10 | $0.12 | $0.12 | 3,493,400 |
| 2019-06-07 | $0.12 | $0.12 | 2,320,700 |
| 2019-06-06 | $0.11 | $0.11 | 309,100 |
| 2019-06-05 | $0.11 | $0.11 | 217,800 |
| 2019-06-04 | $0.11 | $0.11 | 460,100 |
| 2019-06-03 | $0.11 | $0.11 | 352,600 |
| 2019-05-31 | $0.10 | $0.10 | 603,100 |
| 2019-05-30 | $0.11 | $0.11 | 711,500 |
| 2019-05-29 | $0.12 | $0.12 | 607,400 |
| 2019-05-28 | $0.12 | $0.12 | 683,200 |
| 2019-05-24 | $0.11 | $0.11 | 2,870,300 |
| 2019-05-23 | $0.11 | $0.11 | 5,581,700 |
| 2019-05-22 | $0.10 | $0.10 | 1,279,300 |
| 2019-05-21 | $0.10 | $0.10 | 1,526,600 |
| 2019-05-20 | $0.11 | $0.11 | 807,500 |
| 2019-05-17 | $0.11 | $0.11 | 294,500 |
| 2019-05-16 | $0.11 | $0.11 | 2,337,900 |
| 2019-05-15 | $0.10 | $0.10 | 2,004,400 |
| 2019-05-14 | $0.11 | $0.11 | 1,334,700 |
| 2019-05-13 | $0.11 | $0.11 | 522,900 |
| 2019-05-10 | $0.12 | $0.12 | 1,036,900 |
| 2019-05-09 | $0.12 | $0.12 | 576,400 |
| 2019-05-08 | $0.12 | $0.12 | 572,400 |
| 2019-05-07 | $0.12 | $0.12 | 968,200 |
| 2019-05-06 | $0.13 | $0.13 | 669,200 |
| 2019-05-03 | $0.12 | $0.12 | 656,300 |
| 2019-05-02 | $0.12 | $0.12 | 1,794,200 |
| 2019-05-01 | $0.13 | $0.13 | 180,200 |
| 2019-04-30 | $0.12 | $0.12 | 194,200 |
| 2019-04-29 | $0.12 | $0.12 | 414,300 |
| 2019-04-26 | $0.12 | $0.12 | 597,600 |
| 2019-04-25 | $0.13 | $0.13 | 493,100 |
| 2019-04-24 | $0.12 | $0.12 | 694,600 |
| 2019-04-23 | $0.12 | $0.12 | 887,700 |
| 2019-04-22 | $0.13 | $0.13 | 434,500 |
| 2019-04-18 | $0.13 | $0.13 | 533,000 |
| 2019-04-17 | $0.13 | $0.13 | 551,700 |
| 2019-04-16 | $0.13 | $0.13 | 541,500 |
| 2019-04-15 | $0.13 | $0.13 | 863,700 |
| 2019-04-12 | $0.13 | $0.13 | 763,700 |
| 2019-04-11 | $0.13 | $0.13 | 474,600 |
| 2019-04-10 | $0.14 | $0.14 | 365,300 |
| 2019-04-09 | $0.14 | $0.14 | 595,400 |
| 2019-04-08 | $0.14 | $0.14 | 767,200 |
| 2019-04-05 | $0.14 | $0.14 | 385,400 |
| 2019-04-04 | $0.15 | $0.15 | 979,300 |
| 2019-04-03 | $0.14 | $0.14 | 344,800 |
| 2019-04-02 | $0.15 | $0.15 | 570,400 |
| 2019-04-01 | $0.14 | $0.14 | 345,900 |
| 2019-03-29 | $0.14 | $0.14 | 129,400 |
| 2019-03-28 | $0.15 | $0.15 | 584,500 |
| 2019-03-27 | $0.15 | $0.15 | 687,100 |
| 2019-03-26 | $0.15 | $0.15 | 408,200 |
| 2019-03-25 | $0.15 | $0.15 | 186,500 |
| 2019-03-22 | $0.16 | $0.16 | 1,138,100 |
| 2019-03-21 | $0.16 | $0.16 | 777,600 |
| 2019-03-20 | $0.15 | $0.15 | 267,000 |
| 2019-03-19 | $0.15 | $0.15 | 112,200 |
| 2019-03-18 | $0.15 | $0.15 | 975,700 |
| 2019-03-15 | $0.15 | $0.15 | 574,900 |
| 2019-03-14 | $0.15 | $0.15 | 266,900 |
| 2019-03-13 | $0.15 | $0.15 | 489,300 |
| 2019-03-12 | $0.15 | $0.15 | 782,700 |
| 2019-03-11 | $0.15 | $0.15 | 1,013,200 |
| 2019-03-08 | $0.16 | $0.16 | 400,300 |
| 2019-03-07 | $0.15 | $0.15 | 340,800 |
| 2019-03-06 | $0.15 | $0.15 | 3,380,600 |
| 2019-03-05 | $0.18 | $0.18 | 426,100 |
| 2019-03-04 | $0.17 | $0.17 | 469,900 |
| 2019-03-01 | $0.17 | $0.17 | 622,800 |
| 2019-02-28 | $0.17 | $0.17 | 298,900 |
| 2019-02-27 | $0.18 | $0.18 | 742,900 |
| 2019-02-26 | $0.18 | $0.18 | 1,136,200 |
| 2019-02-25 | $0.18 | $0.18 | 3,646,700 |
| 2019-02-22 | $0.17 | $0.17 | 467,100 |
| 2019-02-21 | $0.16 | $0.16 | 1,237,200 |
| 2019-02-20 | $0.16 | $0.16 | 716,200 |
| 2019-02-19 | $0.15 | $0.15 | 322,100 |
| 2019-02-15 | $0.15 | $0.15 | 344,200 |
| 2019-02-14 | $0.15 | $0.15 | 162,200 |
| 2019-02-13 | $0.15 | $0.15 | 561,000 |
| 2019-02-12 | $0.15 | $0.15 | 471,800 |
| 2019-02-11 | $0.14 | $0.14 | 258,500 |
| 2019-02-08 | $0.15 | $0.15 | 437,400 |
| 2019-02-07 | $0.16 | $0.16 | 617,800 |
| 2019-02-06 | $0.16 | $0.16 | 632,700 |
| 2019-02-05 | $0.17 | $0.17 | 2,090,700 |
| 2019-02-04 | $0.16 | $0.16 | 163,000 |
| 2019-02-01 | $0.16 | $0.16 | 153,200 |
| 2019-01-31 | $0.15 | $0.15 | 248,400 |
| 2019-01-30 | $0.15 | $0.15 | 421,200 |
| 2019-01-29 | $0.15 | $0.15 | 488,400 |
| 2019-01-28 | $0.16 | $0.16 | 462,900 |
| 2019-01-25 | $0.17 | $0.17 | 630,800 |
| 2019-01-24 | $0.16 | $0.16 | 1,303,200 |
| 2019-01-23 | $0.17 | $0.17 | 2,904,300 |
| 2019-01-22 | $0.15 | $0.15 | 308,800 |
| 2019-01-18 | $0.15 | $0.15 | 850,400 |
| 2019-01-17 | $0.15 | $0.15 | 875,000 |
| 2019-01-16 | $0.14 | $0.14 | 150,400 |
| 2019-01-15 | $0.14 | $0.14 | 160,100 |
| 2019-01-14 | $0.15 | $0.15 | 305,700 |
| 2019-01-11 | $0.15 | $0.15 | 1,016,400 |
| 2019-01-10 | $0.14 | $0.14 | 258,700 |
| 2019-01-09 | $0.14 | $0.14 | 1,607,400 |
| 2019-01-08 | $0.15 | $0.15 | 3,155,400 |
| 2019-01-07 | $0.13 | $0.13 | 1,326,200 |
| 2019-01-04 | $0.12 | $0.12 | 612,100 |
| 2019-01-03 | $0.12 | $0.12 | 364,600 |
| 2019-01-02 | $0.11 | $0.11 | 508,200 |