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
- 2008-09-05 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 | $0.12 | $0.12 | 158,600 |
| 2019-12-30 | $0.12 | $0.12 | 187,300 |
| 2019-12-27 | $0.12 | $0.12 | 286,600 |
| 2019-12-26 | $0.11 | $0.11 | 296,400 |
| 2019-12-24 | $0.09 | $0.09 | 137,800 |
| 2019-12-23 | $0.09 | $0.09 | 81,300 |
| 2019-12-20 | $0.08 | $0.08 | 12,200 |
| 2019-12-19 | $0.08 | $0.08 | 58,200 |
| 2019-12-18 | $0.08 | $0.08 | 85,500 |
| 2019-12-17 | $0.08 | $0.08 | 32,000 |
| 2019-12-16 | $0.08 | $0.08 | 28,700 |
| 2019-12-13 | $0.08 | $0.08 | 28,000 |
| 2019-12-12 | $0.08 | $0.08 | 33,000 |
| 2019-12-11 | $0.08 | $0.08 | 11,600 |
| 2019-12-10 | $0.08 | $0.08 | 25,600 |
| 2019-12-09 | $0.08 | $0.08 | 97,200 |
| 2019-12-06 | $0.08 | $0.08 | 22,100 |
| 2019-12-05 | $0.08 | $0.08 | 47,900 |
| 2019-12-04 | $0.08 | $0.08 | 42,100 |
| 2019-12-03 | $0.09 | $0.09 | 41,000 |
| 2019-12-02 | $0.09 | $0.09 | 51,100 |
| 2019-11-29 | $0.09 | $0.09 | 6,100 |
| 2019-11-27 | $0.10 | $0.10 | 17,700 |
| 2019-11-26 | $0.10 | $0.10 | 126,800 |
| 2019-11-25 | $0.10 | $0.10 | 33,200 |
| 2019-11-22 | $0.11 | $0.11 | 127,900 |
| 2019-11-21 | $0.10 | $0.10 | 150,500 |
| 2019-11-20 | $0.08 | $0.08 | 248,100 |
| 2019-11-19 | $0.11 | $0.11 | 96,500 |
| 2019-11-18 | $0.11 | $0.11 | 33,600 |
| 2019-11-15 | $0.12 | $0.12 | 18,700 |
| 2019-11-14 | $0.13 | $0.13 | 110,200 |
| 2019-11-13 | $0.14 | $0.14 | 8,300 |
| 2019-11-12 | $0.13 | $0.13 | 25,900 |
| 2019-11-11 | $0.13 | $0.13 | 22,800 |
| 2019-11-08 | $0.13 | $0.13 | 39,900 |
| 2019-11-07 | $0.13 | $0.13 | 19,900 |
| 2019-11-06 | $0.13 | $0.13 | 29,200 |
| 2019-11-05 | $0.13 | $0.13 | 40,000 |
| 2019-11-04 | $0.14 | $0.14 | 47,300 |
| 2019-11-01 | $0.14 | $0.14 | 17,900 |
| 2019-10-31 | $0.14 | $0.14 | 12,500 |
| 2019-10-30 | $0.14 | $0.14 | 13,600 |
| 2019-10-29 | $0.14 | $0.14 | 8,000 |
| 2019-10-28 | $0.14 | $0.14 | 1,800 |
| 2019-10-25 | $0.14 | $0.14 | 13,300 |
| 2019-10-24 | $0.14 | $0.14 | 46,800 |
| 2019-10-23 | $0.14 | $0.14 | 43,800 |
| 2019-10-22 | $0.14 | $0.14 | 6,400 |
| 2019-10-21 | $0.14 | $0.14 | 25,400 |
| 2019-10-18 | $0.14 | $0.14 | 17,200 |
| 2019-10-17 | $0.14 | $0.14 | 3,000 |
| 2019-10-16 | $0.15 | $0.15 | 8,800 |
| 2019-10-15 | $0.15 | $0.15 | 12,600 |
| 2019-10-14 | $0.15 | $0.15 | 14,500 |
| 2019-10-11 | $0.14 | $0.14 | 200 |
| 2019-10-10 | $0.14 | $0.14 | 27,000 |
| 2019-10-09 | $0.17 | $0.17 | 35,300 |
| 2019-10-08 | $0.15 | $0.15 | 16,900 |
| 2019-10-07 | $0.15 | $0.15 | 30,200 |
| 2019-10-04 | $0.15 | $0.15 | 8,900 |
| 2019-10-03 | $0.16 | $0.16 | 24,900 |
| 2019-10-02 | $0.17 | $0.17 | 44,200 |
| 2019-10-01 | $0.13 | $0.13 | 60,500 |
| 2019-09-30 | $0.17 | $0.17 | 7,300 |
| 2019-09-27 | $0.19 | $0.19 | 15,400 |
| 2019-09-26 | $0.17 | $0.17 | 7,400 |
| 2019-09-25 | $0.18 | $0.18 | 27,900 |
| 2019-09-24 | $0.17 | $0.17 | 10,200 |
| 2019-09-23 | $0.17 | $0.17 | 7,600 |
| 2019-09-20 | $0.18 | $0.18 | 39,200 |
| 2019-09-19 | $0.17 | $0.17 | 13,600 |
| 2019-09-18 | $0.16 | $0.16 | 10,800 |
| 2019-09-17 | $0.18 | $0.18 | 19,200 |
| 2019-09-16 | $0.20 | $0.20 | 26,300 |
| 2019-09-13 | $0.18 | $0.18 | 22,200 |
| 2019-09-12 | $0.16 | $0.16 | 5,600 |
| 2019-09-11 | $0.16 | $0.16 | 29,400 |
| 2019-09-10 | $0.17 | $0.17 | 55,100 |
| 2019-09-09 | $0.17 | $0.17 | 19,500 |
| 2019-09-06 | $0.17 | $0.17 | 43,400 |
| 2019-09-05 | $0.18 | $0.18 | 94,000 |
| 2019-09-04 | $0.20 | $0.20 | 49,400 |
| 2019-09-03 | $0.18 | $0.18 | 35,400 |
| 2019-08-30 | $0.19 | $0.19 | 16,200 |
| 2019-08-29 | $0.19 | $0.19 | 53,100 |
| 2019-08-28 | $0.20 | $0.20 | 51,500 |
| 2019-08-27 | $0.21 | $0.21 | 17,000 |
| 2019-08-26 | $0.21 | $0.21 | 69,200 |
| 2019-08-23 | $0.23 | $0.23 | 9,800 |
| 2019-08-22 | $0.23 | $0.23 | 34,900 |
| 2019-08-21 | $0.22 | $0.22 | 157,200 |
| 2019-08-20 | $0.24 | $0.24 | 58,900 |
| 2019-08-19 | $0.25 | $0.25 | 53,700 |
| 2019-08-16 | $0.22 | $0.22 | 0 |
| 2019-08-15 | $0.22 | $0.22 | 42,300 |
| 2019-08-14 | $0.24 | $0.24 | 38,200 |
| 2019-08-13 | $0.25 | $0.25 | 34,400 |
| 2019-08-12 | $0.27 | $0.27 | 21,700 |
| 2019-08-09 | $0.27 | $0.27 | 6,700 |
| 2019-08-08 | $0.27 | $0.27 | 5,200 |
| 2019-08-07 | $0.27 | $0.27 | 3,700 |
| 2019-08-06 | $0.27 | $0.27 | 12,600 |
| 2019-08-05 | $0.27 | $0.27 | 23,000 |
| 2019-08-02 | $0.26 | $0.26 | 6,200 |
| 2019-08-01 | $0.28 | $0.28 | 30,200 |
| 2019-07-31 | $0.27 | $0.27 | 38,700 |
| 2019-07-30 | $0.28 | $0.28 | 16,800 |
| 2019-07-29 | $0.28 | $0.28 | 76,400 |
| 2019-07-26 | $0.31 | $0.31 | 50,500 |
| 2019-07-25 | $0.32 | $0.32 | 28,400 |
| 2019-07-24 | $0.30 | $0.30 | 5,700 |
| 2019-07-23 | $0.31 | $0.31 | 34,100 |
| 2019-07-22 | $0.31 | $0.31 | 19,500 |
| 2019-07-19 | $0.30 | $0.30 | 17,500 |
| 2019-07-18 | $0.32 | $0.32 | 38,300 |
| 2019-07-17 | $0.30 | $0.30 | 9,200 |
| 2019-07-16 | $0.30 | $0.30 | 11,800 |
| 2019-07-15 | $0.30 | $0.30 | 15,400 |
| 2019-07-12 | $0.31 | $0.31 | 25,200 |
| 2019-07-11 | $0.31 | $0.31 | 5,900 |
| 2019-07-10 | $0.31 | $0.31 | 29,800 |
| 2019-07-09 | $0.30 | $0.30 | 40,600 |
| 2019-07-08 | $0.30 | $0.30 | 18,400 |
| 2019-07-05 | $0.30 | $0.30 | 25,100 |
| 2019-07-03 | $0.30 | $0.30 | 10,200 |
| 2019-07-02 | $0.30 | $0.30 | 15,000 |
| 2019-07-01 | $0.30 | $0.30 | 29,400 |
| 2019-06-28 | $0.30 | $0.30 | 5,400 |
| 2019-06-27 | $0.32 | $0.32 | 15,100 |
| 2019-06-26 | $0.33 | $0.33 | 33,900 |
| 2019-06-25 | $0.32 | $0.32 | 9,400 |
| 2019-06-24 | $0.35 | $0.35 | 64,100 |
| 2019-06-21 | $0.30 | $0.30 | 41,900 |
| 2019-06-20 | $0.31 | $0.31 | 54,700 |
| 2019-06-19 | $0.32 | $0.32 | 94,100 |
| 2019-06-18 | $0.30 | $0.30 | 119,900 |
| 2019-06-17 | $0.34 | $0.34 | 27,300 |
| 2019-06-14 | $0.34 | $0.34 | 19,600 |
| 2019-06-13 | $0.38 | $0.38 | 61,100 |
| 2019-06-12 | $0.35 | $0.35 | 193,200 |
| 2019-06-11 | $0.30 | $0.30 | 45,200 |
| 2019-06-10 | $0.31 | $0.31 | 39,800 |
| 2019-06-07 | $0.31 | $0.31 | 22,300 |
| 2019-06-06 | $0.32 | $0.32 | 44,400 |
| 2019-06-05 | $0.32 | $0.32 | 34,100 |
| 2019-06-04 | $0.32 | $0.32 | 24,700 |
| 2019-06-03 | $0.32 | $0.32 | 29,600 |
| 2019-05-31 | $0.34 | $0.34 | 22,900 |
| 2019-05-30 | $0.34 | $0.34 | 45,000 |
| 2019-05-29 | $0.34 | $0.34 | 54,900 |
| 2019-05-28 | $0.34 | $0.34 | 24,200 |
| 2019-05-24 | $0.37 | $0.37 | 8,000 |
| 2019-05-23 | $0.35 | $0.35 | 59,700 |
| 2019-05-22 | $0.34 | $0.34 | 5,700 |
| 2019-05-21 | $0.35 | $0.35 | 28,200 |
| 2019-05-20 | $0.36 | $0.36 | 31,300 |
| 2019-05-17 | $0.38 | $0.38 | 26,200 |
| 2019-05-16 | $0.35 | $0.35 | 26,700 |
| 2019-05-15 | $0.36 | $0.36 | 15,000 |
| 2019-05-14 | $0.37 | $0.37 | 14,400 |
| 2019-05-13 | $0.37 | $0.37 | 92,600 |
| 2019-05-10 | $0.38 | $0.38 | 16,400 |
| 2019-05-09 | $0.38 | $0.38 | 85,700 |
| 2019-05-08 | $0.38 | $0.38 | 11,600 |
| 2019-05-07 | $0.40 | $0.40 | 17,900 |
| 2019-05-06 | $0.40 | $0.40 | 28,600 |
| 2019-05-03 | $0.41 | $0.41 | 37,400 |
| 2019-05-02 | $0.42 | $0.42 | 18,300 |
| 2019-05-01 | $0.42 | $0.42 | 78,000 |
| 2019-04-30 | $0.43 | $0.43 | 31,300 |
| 2019-04-29 | $0.42 | $0.42 | 20,700 |
| 2019-04-26 | $0.41 | $0.41 | 48,000 |
| 2019-04-25 | $0.43 | $0.43 | 19,200 |
| 2019-04-24 | $0.43 | $0.43 | 42,100 |
| 2019-04-23 | $0.43 | $0.43 | 54,000 |
| 2019-04-22 | $0.44 | $0.44 | 58,700 |
| 2019-04-18 | $0.45 | $0.45 | 35,400 |
| 2019-04-17 | $0.45 | $0.45 | 7,800 |
| 2019-04-16 | $0.46 | $0.46 | 13,700 |
| 2019-04-15 | $0.49 | $0.49 | 94,200 |
| 2019-04-12 | $0.48 | $0.48 | 18,100 |
| 2019-04-11 | $0.47 | $0.47 | 18,500 |
| 2019-04-10 | $0.47 | $0.47 | 22,900 |
| 2019-04-09 | $0.50 | $0.50 | 24,200 |
| 2019-04-08 | $0.48 | $0.48 | 21,700 |
| 2019-04-05 | $0.50 | $0.50 | 115,300 |
| 2019-04-04 | $0.48 | $0.48 | 27,300 |
| 2019-04-03 | $0.48 | $0.48 | 46,700 |
| 2019-04-02 | $0.47 | $0.47 | 36,000 |
| 2019-04-01 | $0.51 | $0.51 | 119,900 |
| 2019-03-29 | $0.43 | $0.43 | 49,900 |
| 2019-03-28 | $0.44 | $0.44 | 24,900 |
| 2019-03-27 | $0.46 | $0.46 | 14,700 |
| 2019-03-26 | $0.47 | $0.47 | 85,300 |
| 2019-03-25 | $0.44 | $0.44 | 20,200 |
| 2019-03-22 | $0.44 | $0.44 | 23,500 |
| 2019-03-21 | $0.44 | $0.44 | 37,500 |
| 2019-03-20 | $0.48 | $0.48 | 16,700 |
| 2019-03-19 | $0.47 | $0.47 | 38,000 |
| 2019-03-18 | $0.44 | $0.44 | 67,100 |
| 2019-03-15 | $0.45 | $0.45 | 46,900 |
| 2019-03-14 | $0.44 | $0.44 | 48,800 |
| 2019-03-13 | $0.47 | $0.47 | 39,700 |
| 2019-03-12 | $0.46 | $0.46 | 40,200 |
| 2019-03-11 | $0.50 | $0.50 | 25,600 |
| 2019-03-08 | $0.47 | $0.47 | 171,000 |
| 2019-03-07 | $0.52 | $0.52 | 42,100 |
| 2019-03-06 | $0.55 | $0.55 | 27,800 |
| 2019-03-05 | $0.52 | $0.52 | 17,100 |
| 2019-03-04 | $0.48 | $0.48 | 36,100 |
| 2019-03-01 | $0.52 | $0.52 | 49,500 |
| 2019-02-28 | $0.52 | $0.52 | 33,700 |
| 2019-02-27 | $0.52 | $0.52 | 27,200 |
| 2019-02-26 | $0.46 | $0.46 | 53,200 |
| 2019-02-25 | $0.45 | $0.45 | 62,700 |
| 2019-02-22 | $0.45 | $0.45 | 92,900 |
| 2019-02-21 | $0.48 | $0.48 | 127,100 |
| 2019-02-20 | $0.53 | $0.53 | 77,100 |
| 2019-02-19 | $0.56 | $0.56 | 41,900 |
| 2019-02-15 | $0.55 | $0.55 | 65,500 |
| 2019-02-14 | $0.53 | $0.53 | 13,000 |
| 2019-02-13 | $0.57 | $0.57 | 71,100 |
| 2019-02-12 | $0.54 | $0.54 | 37,100 |
| 2019-02-11 | $0.56 | $0.56 | 120,600 |
| 2019-02-08 | $0.56 | $0.56 | 22,500 |
| 2019-02-07 | $0.55 | $0.55 | 33,200 |
| 2019-02-06 | $0.56 | $0.56 | 26,500 |
| 2019-02-05 | $0.56 | $0.56 | 86,000 |
| 2019-02-04 | $0.62 | $0.62 | 124,500 |
| 2019-02-01 | $0.59 | $0.59 | 166,100 |
| 2019-01-31 | $0.64 | $0.64 | 152,400 |
| 2019-01-30 | $0.59 | $0.59 | 114,600 |
| 2019-01-29 | $0.53 | $0.53 | 119,000 |
| 2019-01-28 | $0.58 | $0.58 | 89,500 |
| 2019-01-25 | $0.46 | $0.46 | 32,700 |
| 2019-01-24 | $0.47 | $0.47 | 49,100 |
| 2019-01-23 | $0.45 | $0.45 | 41,000 |
| 2019-01-22 | $0.45 | $0.45 | 154,300 |
| 2019-01-18 | $0.50 | $0.50 | 28,700 |
| 2019-01-17 | $0.49 | $0.49 | 64,500 |
| 2019-01-16 | $0.57 | $0.57 | 31,900 |
| 2019-01-15 | $0.54 | $0.54 | 100,800 |
| 2019-01-14 | $0.65 | $0.65 | 143,800 |
| 2019-01-11 | $0.69 | $0.69 | 29,000 |
| 2019-01-10 | $0.66 | $0.66 | 141,000 |
| 2019-01-09 | $0.68 | $0.68 | 95,900 |
| 2019-01-08 | $0.65 | $0.65 | 151,000 |
| 2019-01-07 | $0.62 | $0.62 | 110,600 |
| 2019-01-04 | $0.55 | $0.55 | 213,500 |
| 2019-01-03 | $0.44 | $0.44 | 284,000 |
| 2019-01-02 | $0.34 | $0.34 | 58,500 |