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
- 2001-12-26 to 2026-08-28
- 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 | $0.88 | $0.88 | 27 |
| 2019-12-30 | $0.90 | $0.90 | 604 |
| 2019-12-27 | $0.72 | $0.72 | 760 |
| 2019-12-26 | $0.72 | $0.72 | 10 |
| 2019-12-24 | $0.81 | $0.81 | 0 |
| 2019-12-23 | $0.81 | $0.81 | 76 |
| 2019-12-20 | $0.90 | $0.90 | 255 |
| 2019-12-19 | $0.90 | $0.90 | 180 |
| 2019-12-18 | $0.90 | $0.90 | 128 |
| 2019-12-17 | $0.70 | $0.70 | 1,617 |
| 2019-12-16 | $0.74 | $0.74 | 951 |
| 2019-12-13 | $0.93 | $0.93 | 1,421 |
| 2019-12-12 | $0.72 | $0.72 | 252 |
| 2019-12-11 | $0.77 | $0.77 | 43 |
| 2019-12-10 | $0.82 | $0.82 | 0 |
| 2019-12-09 | $0.82 | $0.82 | 262 |
| 2019-12-06 | $0.70 | $0.70 | 125 |
| 2019-12-05 | $0.70 | $0.70 | 339 |
| 2019-12-04 | $0.92 | $0.92 | 164 |
| 2019-12-03 | $0.76 | $0.76 | 418 |
| 2019-12-02 | $0.77 | $0.77 | 1,939 |
| 2019-11-29 | $0.78 | $0.78 | 550 |
| 2019-11-27 | $0.84 | $0.84 | 0 |
| 2019-11-26 | $0.84 | $0.84 | 0 |
| 2019-11-25 | $0.84 | $0.84 | 608 |
| 2019-11-22 | $0.88 | $0.88 | 9 |
| 2019-11-21 | $0.77 | $0.77 | 62 |
| 2019-11-20 | $0.85 | $0.85 | 1 |
| 2019-11-19 | $0.86 | $0.86 | 127 |
| 2019-11-18 | $0.78 | $0.78 | 1,778 |
| 2019-11-15 | $1.00 | $1.00 | 105 |
| 2019-11-14 | $1.00 | $1.00 | 160 |
| 2019-11-13 | $1.00 | $1.00 | 197 |
| 2019-11-12 | $0.78 | $0.78 | 1,060 |
| 2019-11-11 | $0.90 | $0.90 | 329 |
| 2019-11-08 | $1.00 | $1.00 | 108 |
| 2019-11-07 | $0.76 | $0.76 | 1,278 |
| 2019-11-06 | $0.82 | $0.82 | 649 |
| 2019-11-05 | $1.00 | $1.00 | 15 |
| 2019-11-04 | $0.80 | $0.80 | 1,297 |
| 2019-11-01 | $0.90 | $0.90 | 0 |
| 2019-10-31 | $0.90 | $0.90 | 337 |
| 2019-10-30 | $1.00 | $1.00 | 1,405 |
| 2019-10-29 | $0.96 | $0.96 | 353 |
| 2019-10-28 | $0.89 | $0.89 | 273 |
| 2019-10-25 | $0.96 | $0.96 | 1,702 |
| 2019-10-24 | $0.85 | $0.85 | 1,545 |
| 2019-10-23 | $0.78 | $0.78 | 270 |
| 2019-10-22 | $0.90 | $0.90 | 339 |
| 2019-10-21 | $0.80 | $0.80 | 31 |
| 2019-10-18 | $0.80 | $0.80 | 222 |
| 2019-10-17 | $0.90 | $0.90 | 182 |
| 2019-10-16 | $0.76 | $0.76 | 600 |
| 2019-10-15 | $0.75 | $0.75 | 4 |
| 2019-10-14 | $0.75 | $0.75 | 0 |
| 2019-10-11 | $0.75 | $0.75 | 660 |
| 2019-10-10 | $0.75 | $0.75 | 12 |
| 2019-10-09 | $0.75 | $0.75 | 105 |
| 2019-10-08 | $0.90 | $0.90 | 1 |
| 2019-10-07 | $0.80 | $0.80 | 127 |
| 2019-10-04 | $0.89 | $0.89 | 100 |
| 2019-10-03 | $0.76 | $0.76 | 376 |
| 2019-10-02 | $0.90 | $0.90 | 744 |
| 2019-10-01 | $0.71 | $0.71 | 310 |
| 2019-09-30 | $0.95 | $0.95 | 412 |
| 2019-09-27 | $0.95 | $0.95 | 8,425 |
| 2019-09-26 | $0.80 | $0.80 | 2,309 |
| 2019-09-25 | $0.70 | $0.70 | 350 |
| 2019-09-24 | $0.70 | $0.70 | 2,764 |
| 2019-09-23 | $0.71 | $0.71 | 4 |
| 2019-09-20 | $0.72 | $0.72 | 88 |
| 2019-09-19 | $0.70 | $0.70 | 0 |
| 2019-09-18 | $0.70 | $0.70 | 7,275 |
| 2019-09-17 | $0.72 | $0.72 | 155 |
| 2019-09-16 | $0.74 | $0.74 | 1,218 |
| 2019-09-13 | $0.72 | $0.72 | 630 |
| 2019-09-12 | $0.80 | $0.80 | 560 |
| 2019-09-11 | $0.81 | $0.81 | 214 |
| 2019-09-10 | $0.76 | $0.76 | 3,000 |
| 2019-09-09 | $0.80 | $0.80 | 10 |
| 2019-09-06 | $0.76 | $0.76 | 330 |
| 2019-09-05 | $0.85 | $0.85 | 1,457 |
| 2019-09-04 | $0.91 | $0.91 | 200 |
| 2019-09-03 | $0.77 | $0.77 | 421 |
| 2019-08-30 | $0.91 | $0.91 | 0 |
| 2019-08-29 | $0.91 | $0.91 | 0 |
| 2019-08-28 | $0.91 | $0.91 | 40 |
| 2019-08-27 | $0.80 | $0.80 | 440 |
| 2019-08-26 | $0.91 | $0.91 | 2,021 |
| 2019-08-23 | $0.77 | $0.77 | 1,984 |
| 2019-08-22 | $0.93 | $0.93 | 2,120 |
| 2019-08-21 | $0.84 | $0.84 | 3,462 |
| 2019-08-20 | $0.76 | $0.76 | 30 |
| 2019-08-19 | $0.79 | $0.79 | 15 |
| 2019-08-16 | $0.80 | $0.80 | 1,045 |
| 2019-08-15 | $0.75 | $0.75 | 6,830 |
| 2019-08-14 | $0.80 | $0.80 | 2,848 |
| 2019-08-13 | $0.80 | $0.80 | 8,484 |
| 2019-08-12 | $0.81 | $0.81 | 8,967 |
| 2019-08-09 | $1.00 | $1.00 | 14,996 |
| 2019-08-08 | $1.10 | $1.10 | 31,161 |
| 2019-08-07 | $1.37 | $1.37 | 159,093 |
| 2019-08-06 | $1.30 | $1.30 | 160,743 |
| 2019-08-05 | $0.69 | $0.69 | 50 |
| 2019-08-02 | $0.69 | $0.69 | 25 |
| 2019-08-01 | $0.76 | $0.76 | 3,395 |
| 2019-07-31 | $0.66 | $0.66 | 1,537 |
| 2019-07-30 | $0.89 | $0.89 | 6,101 |
| 2019-07-29 | $0.79 | $0.79 | 5,587 |
| 2019-07-26 | $0.64 | $0.64 | 14,729 |
| 2019-07-25 | $0.81 | $0.81 | 33 |
| 2019-07-24 | $0.83 | $0.83 | 0 |
| 2019-07-23 | $0.83 | $0.83 | 225 |
| 2019-07-22 | $0.83 | $0.83 | 61 |
| 2019-07-19 | $0.97 | $0.97 | 0 |
| 2019-07-18 | $0.97 | $0.97 | 10 |
| 2019-07-17 | $0.98 | $0.98 | 797 |
| 2019-07-16 | $0.81 | $0.81 | 905 |
| 2019-07-15 | $0.82 | $0.82 | 60 |
| 2019-07-12 | $0.82 | $0.82 | 771 |
| 2019-07-11 | $0.99 | $0.99 | 351 |
| 2019-07-10 | $0.85 | $0.85 | 1,999 |
| 2019-07-09 | $0.82 | $0.82 | 210 |
| 2019-07-08 | $0.81 | $0.81 | 286 |
| 2019-07-05 | $0.96 | $0.96 | 120 |
| 2019-07-03 | $0.84 | $0.84 | 1 |
| 2019-07-02 | $0.88 | $0.88 | 455 |
| 2019-07-01 | $0.82 | $0.82 | 739 |
| 2019-06-28 | $0.84 | $0.84 | 921 |
| 2019-06-27 | $0.87 | $0.87 | 1,121 |
| 2019-06-26 | $0.94 | $0.94 | 6,761 |
| 2019-06-25 | $0.85 | $0.85 | 691 |
| 2019-06-24 | $0.90 | $0.90 | 202 |
| 2019-06-21 | $0.90 | $0.90 | 30 |
| 2019-06-20 | $0.80 | $0.80 | 870 |
| 2019-06-19 | $0.83 | $0.83 | 508 |
| 2019-06-18 | $1.05 | $1.05 | 50 |
| 2019-06-17 | $0.95 | $0.95 | 1,098 |
| 2019-06-14 | $0.81 | $0.81 | 273 |
| 2019-06-13 | $1.20 | $1.20 | 5,417 |
| 2019-06-12 | $0.85 | $0.85 | 919 |
| 2019-06-11 | $1.00 | $1.00 | 1,574 |
| 2019-06-10 | $0.90 | $0.90 | 182 |
| 2019-06-07 | $0.81 | $0.81 | 142 |
| 2019-06-06 | $0.90 | $0.90 | 274 |
| 2019-06-05 | $0.80 | $0.80 | 74 |
| 2019-06-04 | $0.85 | $0.85 | 381 |
| 2019-06-03 | $0.97 | $0.97 | 75 |
| 2019-05-31 | $0.98 | $0.98 | 151 |
| 2019-05-30 | $0.83 | $0.83 | 222 |
| 2019-05-29 | $0.90 | $0.90 | 296 |
| 2019-05-28 | $0.82 | $0.82 | 117 |
| 2019-05-24 | $1.20 | $1.20 | 105 |
| 2019-05-23 | $0.82 | $0.82 | 17 |
| 2019-05-22 | $0.81 | $0.81 | 1,352 |
| 2019-05-21 | $1.20 | $1.20 | 2,276 |
| 2019-05-20 | $1.00 | $1.00 | 332 |
| 2019-05-17 | $0.85 | $0.85 | 923 |
| 2019-05-16 | $0.90 | $0.90 | 182 |
| 2019-05-15 | $0.88 | $0.88 | 308 |
| 2019-05-14 | $0.84 | $0.84 | 1,520 |
| 2019-05-13 | $0.90 | $0.90 | 174 |
| 2019-05-10 | $0.82 | $0.82 | 1,562 |
| 2019-05-09 | $0.80 | $0.80 | 167 |
| 2019-05-08 | $0.93 | $0.93 | 325 |
| 2019-05-07 | $0.95 | $0.95 | 1,229 |
| 2019-05-06 | $1.00 | $1.00 | 326 |
| 2019-05-03 | $1.07 | $1.07 | 3,672 |
| 2019-05-02 | $0.90 | $0.90 | 266 |
| 2019-05-01 | $0.81 | $0.81 | 1,503 |
| 2019-04-30 | $1.07 | $1.07 | 860 |
| 2019-04-29 | $0.92 | $0.92 | 2,844 |
| 2019-04-26 | $0.75 | $0.75 | 12,905 |
| 2019-04-25 | $1.00 | $1.00 | 780 |
| 2019-04-24 | $1.00 | $1.00 | 705 |
| 2019-04-23 | $1.05 | $1.05 | 1,994 |
| 2019-04-22 | $1.09 | $1.09 | 2,005 |
| 2019-04-18 | $1.18 | $1.18 | 1,562 |
| 2019-04-17 | $1.18 | $1.18 | 5,857 |
| 2019-04-16 | $1.05 | $1.05 | 1,383 |
| 2019-04-15 | $1.04 | $1.04 | 6,028 |
| 2019-04-12 | $1.20 | $1.20 | 4,854 |
| 2019-04-11 | $1.02 | $1.02 | 8,719 |
| 2019-04-10 | $0.90 | $0.90 | 6,324 |
| 2019-04-09 | $1.19 | $1.19 | 2,844 |
| 2019-04-08 | $1.31 | $1.31 | 35,488 |
| 2019-04-05 | $1.60 | $1.60 | 5,832 |
| 2019-04-04 | $1.85 | $1.85 | 10,125 |
| 2019-04-03 | $2.39 | $2.39 | 10,583 |
| 2019-04-02 | $1.76 | $1.76 | 7,269 |
| 2019-04-01 | $1.55 | $1.55 | 6,638 |
| 2019-03-29 | $1.70 | $1.70 | 8,408 |
| 2019-03-28 | $1.52 | $1.52 | 3,460 |
| 2019-03-27 | $1.95 | $1.95 | 3,701 |
| 2019-03-26 | $1.90 | $1.90 | 4,722 |
| 2019-03-25 | $2.07 | $2.07 | 7,990 |
| 2019-03-22 | $2.39 | $2.39 | 12,256 |
| 2019-03-21 | $2.40 | $2.40 | 6,741 |
| 2019-03-20 | $2.75 | $2.75 | 10,614 |
| 2019-03-19 | $2.56 | $2.56 | 16,069 |
| 2019-03-18 | $2.10 | $2.10 | 8,612 |
| 2019-03-15 | $1.90 | $1.90 | 25,679 |
| 2019-03-14 | $1.62 | $1.62 | 1,043 |
| 2019-03-13 | $1.46 | $1.46 | 658 |
| 2019-03-12 | $1.39 | $1.39 | 433 |
| 2019-03-11 | $1.49 | $1.49 | 623 |
| 2019-03-08 | $1.55 | $1.55 | 575 |
| 2019-03-07 | $1.75 | $1.75 | 1,886 |
| 2019-03-06 | $1.55 | $1.55 | 3,895 |
| 2019-03-05 | $1.18 | $1.18 | 2,349 |
| 2019-03-04 | $1.35 | $1.35 | 6,348 |
| 2019-03-01 | $1.10 | $1.10 | 714 |
| 2019-02-28 | $0.95 | $0.95 | 0 |
| 2019-02-27 | $0.95 | $0.95 | 782 |
| 2019-02-26 | $1.10 | $1.10 | 50 |
| 2019-02-25 | $1.10 | $1.10 | 1,453 |
| 2019-02-22 | $1.20 | $1.20 | 1,381 |
| 2019-02-21 | $1.10 | $1.10 | 2,892 |
| 2019-02-20 | $0.84 | $0.84 | 1,409 |
| 2019-02-19 | $0.77 | $0.77 | 5,456 |
| 2019-02-15 | $0.98 | $0.98 | 1,474 |
| 2019-02-14 | $0.80 | $0.80 | 7,730 |
| 2019-02-13 | $0.62 | $0.62 | 477 |
| 2019-02-12 | $0.65 | $0.65 | 217 |
| 2019-02-11 | $0.65 | $0.65 | 20 |
| 2019-02-08 | $0.61 | $0.61 | 0 |
| 2019-02-07 | $0.61 | $0.61 | 0 |
| 2019-02-06 | $0.61 | $0.61 | 1 |
| 2019-02-05 | $0.61 | $0.61 | 0 |
| 2019-02-04 | $0.61 | $0.61 | 0 |
| 2019-02-01 | $0.61 | $0.61 | 406 |
| 2019-01-31 | $0.68 | $0.68 | 320 |
| 2019-01-30 | $0.80 | $0.80 | 558 |
| 2019-01-29 | $0.85 | $0.85 | 527 |
| 2019-01-28 | $0.66 | $0.66 | 303 |
| 2019-01-25 | $0.80 | $0.80 | 626 |
| 2019-01-24 | $0.87 | $0.87 | 6,471 |
| 2019-01-23 | $0.60 | $0.60 | 100 |
| 2019-01-22 | $0.59 | $0.59 | 362 |
| 2019-01-18 | $0.70 | $0.70 | 100 |
| 2019-01-17 | $0.60 | $0.60 | 0 |
| 2019-01-16 | $0.60 | $0.60 | 0 |
| 2019-01-15 | $0.60 | $0.60 | 20 |
| 2019-01-14 | $0.70 | $0.70 | 10 |
| 2019-01-11 | $0.74 | $0.74 | 3,905 |
| 2019-01-10 | $0.65 | $0.65 | 281 |
| 2019-01-09 | $0.55 | $0.55 | 1,733 |
| 2019-01-08 | $0.60 | $0.60 | 302 |
| 2019-01-07 | $0.60 | $0.60 | 93 |
| 2019-01-04 | $0.60 | $0.60 | 2,906 |
| 2019-01-03 | $0.50 | $0.50 | 896 |
| 2019-01-02 | $0.36 | $0.36 | 24 |