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
- 2012-02-03 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 | $1.08 | $1.08 | 125 |
| 2019-12-30 | $1.00 | $1.00 | 400 |
| 2019-12-27 | $0.77 | $0.77 | 1,575 |
| 2019-12-26 | $1.28 | $1.28 | 4,150 |
| 2019-12-24 | $0.80 | $0.80 | 125 |
| 2019-12-23 | $0.80 | $0.80 | 900 |
| 2019-12-20 | $1.00 | $1.00 | 0 |
| 2019-12-19 | $1.00 | $1.00 | 600 |
| 2019-12-18 | $0.96 | $0.96 | 3,325 |
| 2019-12-17 | $1.00 | $1.00 | 275 |
| 2019-12-16 | $0.80 | $0.80 | 300 |
| 2019-12-13 | $1.00 | $1.00 | 725 |
| 2019-12-12 | $1.00 | $1.00 | 175 |
| 2019-12-11 | $1.00 | $1.00 | 1,000 |
| 2019-12-10 | $1.00 | $1.00 | 1,525 |
| 2019-12-09 | $1.00 | $1.00 | 0 |
| 2019-12-06 | $1.00 | $1.00 | 0 |
| 2019-12-05 | $1.00 | $1.00 | 0 |
| 2019-12-04 | $1.00 | $1.00 | 0 |
| 2019-12-03 | $1.00 | $1.00 | 0 |
| 2019-12-02 | $1.00 | $1.00 | 0 |
| 2019-11-29 | $1.00 | $1.00 | 1,125 |
| 2019-11-27 | $1.00 | $1.00 | 550 |
| 2019-11-26 | $1.00 | $1.00 | 75 |
| 2019-11-25 | $1.02 | $1.02 | 100 |
| 2019-11-22 | $0.84 | $0.84 | 125 |
| 2019-11-21 | $0.97 | $0.97 | 1,300 |
| 2019-11-20 | $0.84 | $0.84 | 300 |
| 2019-11-19 | $0.84 | $0.84 | 275 |
| 2019-11-18 | $0.84 | $0.84 | 3,050 |
| 2019-11-15 | $0.80 | $0.80 | 8,975 |
| 2019-11-14 | $0.76 | $0.76 | 325 |
| 2019-11-13 | $0.64 | $0.64 | 125 |
| 2019-11-12 | $0.76 | $0.76 | 350 |
| 2019-11-11 | $0.76 | $0.76 | 525 |
| 2019-11-08 | $0.76 | $0.76 | 0 |
| 2019-11-07 | $0.76 | $0.76 | 625 |
| 2019-11-06 | $0.76 | $0.76 | 0 |
| 2019-11-05 | $0.76 | $0.76 | 650 |
| 2019-11-04 | $0.76 | $0.76 | 1,150 |
| 2019-11-01 | $0.76 | $0.76 | 725 |
| 2019-10-31 | $0.76 | $0.76 | 0 |
| 2019-10-30 | $0.76 | $0.76 | 2,925 |
| 2019-10-29 | $0.72 | $0.72 | 325 |
| 2019-10-28 | $0.72 | $0.72 | 1,750 |
| 2019-10-25 | $0.72 | $0.72 | 5,325 |
| 2019-10-24 | $0.76 | $0.76 | 0 |
| 2019-10-23 | $0.76 | $0.76 | 100 |
| 2019-10-22 | $0.76 | $0.76 | 1,000 |
| 2019-10-21 | $0.76 | $0.76 | 275 |
| 2019-10-18 | $0.76 | $0.76 | 525 |
| 2019-10-17 | $0.76 | $0.76 | 25 |
| 2019-10-16 | $0.60 | $0.60 | 50 |
| 2019-10-15 | $0.76 | $0.76 | 950 |
| 2019-10-14 | $0.76 | $0.76 | 25 |
| 2019-10-11 | $0.76 | $0.76 | 0 |
| 2019-10-10 | $0.76 | $0.76 | 0 |
| 2019-10-09 | $0.76 | $0.76 | 0 |
| 2019-10-08 | $0.76 | $0.76 | 0 |
| 2019-10-07 | $0.76 | $0.76 | 300 |
| 2019-10-04 | $0.84 | $0.84 | 0 |
| 2019-10-03 | $0.84 | $0.84 | 0 |
| 2019-10-02 | $0.84 | $0.84 | 425 |
| 2019-10-01 | $0.84 | $0.84 | 0 |
| 2019-09-30 | $0.84 | $0.84 | 0 |
| 2019-09-27 | $0.84 | $0.84 | 425 |
| 2019-09-26 | $0.84 | $0.84 | 125 |
| 2019-09-25 | $0.84 | $0.84 | 350 |
| 2019-09-24 | $0.84 | $0.84 | 0 |
| 2019-09-23 | $0.84 | $0.84 | 325 |
| 2019-09-20 | $0.84 | $0.84 | 125 |
| 2019-09-19 | $0.84 | $0.84 | 0 |
| 2019-09-18 | $0.84 | $0.84 | 675 |
| 2019-09-17 | $0.84 | $0.84 | 175 |
| 2019-09-16 | $0.84 | $0.84 | 0 |
| 2019-09-13 | $0.84 | $0.84 | 6,750 |
| 2019-09-12 | $0.84 | $0.84 | 0 |
| 2019-09-11 | $0.84 | $0.84 | 0 |
| 2019-09-10 | $0.84 | $0.84 | 50 |
| 2019-09-09 | $0.80 | $0.80 | 0 |
| 2019-09-06 | $0.80 | $0.80 | 0 |
| 2019-09-05 | $0.80 | $0.80 | 0 |
| 2019-09-04 | $0.80 | $0.80 | 3,600 |
| 2019-09-03 | $0.72 | $0.72 | 0 |
| 2019-08-30 | $0.72 | $0.72 | 0 |
| 2019-08-29 | $0.72 | $0.72 | 1,750 |
| 2019-08-28 | $0.84 | $0.84 | 0 |
| 2019-08-27 | $0.84 | $0.84 | 0 |
| 2019-08-26 | $0.84 | $0.84 | 0 |
| 2019-08-23 | $0.84 | $0.84 | 0 |
| 2019-08-22 | $0.84 | $0.84 | 0 |
| 2019-08-21 | $0.84 | $0.84 | 0 |
| 2019-08-20 | $0.84 | $0.84 | 0 |
| 2019-08-19 | $0.84 | $0.84 | 0 |
| 2019-08-16 | $0.84 | $0.84 | 0 |
| 2019-08-15 | $0.84 | $0.84 | 625 |
| 2019-08-14 | $0.84 | $0.84 | 250 |
| 2019-08-13 | $0.84 | $0.84 | 250 |
| 2019-08-12 | $0.56 | $0.56 | 0 |
| 2019-08-09 | $0.56 | $0.56 | 250 |
| 2019-08-08 | $0.84 | $0.84 | 125 |
| 2019-08-07 | $0.92 | $0.92 | 25 |
| 2019-08-06 | $0.92 | $0.92 | 25 |
| 2019-08-05 | $0.92 | $0.92 | 625 |
| 2019-08-02 | $0.84 | $0.84 | 200 |
| 2019-08-01 | $0.84 | $0.84 | 375 |
| 2019-07-31 | $0.84 | $0.84 | 1,000 |
| 2019-07-30 | $0.80 | $0.80 | 375 |
| 2019-07-29 | $0.80 | $0.80 | 550 |
| 2019-07-26 | $1.02 | $1.02 | 0 |
| 2019-07-25 | $1.02 | $1.02 | 350 |
| 2019-07-24 | $1.02 | $1.02 | 650 |
| 2019-07-23 | $1.01 | $1.01 | 500 |
| 2019-07-22 | $1.00 | $1.00 | 25 |
| 2019-07-19 | $1.00 | $1.00 | 125 |
| 2019-07-18 | $1.02 | $1.02 | 3,775 |
| 2019-07-17 | $0.88 | $0.88 | 7,875 |
| 2019-07-16 | $0.84 | $0.84 | 1,350 |
| 2019-07-15 | $0.84 | $0.84 | 0 |
| 2019-07-12 | $0.84 | $0.84 | 2,850 |
| 2019-07-11 | $0.88 | $0.88 | 850 |
| 2019-07-10 | $0.88 | $0.88 | 25 |
| 2019-07-09 | $0.88 | $0.88 | 8,050 |
| 2019-07-08 | $0.88 | $0.88 | 500 |
| 2019-07-05 | $0.88 | $0.88 | 1,025 |
| 2019-07-03 | $0.88 | $0.88 | 625 |
| 2019-07-02 | $0.88 | $0.88 | 2,750 |
| 2019-07-01 | $0.86 | $0.86 | 1,250 |
| 2019-06-28 | $0.80 | $0.80 | 625 |
| 2019-06-27 | $0.80 | $0.80 | 50 |
| 2019-06-26 | $0.80 | $0.80 | 1,325 |
| 2019-06-25 | $0.74 | $0.74 | 0 |
| 2019-06-24 | $0.74 | $0.74 | 125 |
| 2019-06-21 | $0.78 | $0.78 | 675 |
| 2019-06-20 | $0.80 | $0.80 | 1,350 |
| 2019-06-19 | $0.88 | $0.88 | 600 |
| 2019-06-18 | $0.88 | $0.88 | 1,900 |
| 2019-06-17 | $0.88 | $0.88 | 25 |
| 2019-06-14 | $0.88 | $0.88 | 0 |
| 2019-06-13 | $0.88 | $0.88 | 350 |
| 2019-06-12 | $0.88 | $0.88 | 0 |
| 2019-06-11 | $0.88 | $0.88 | 25 |
| 2019-06-10 | $0.88 | $0.88 | 0 |
| 2019-06-07 | $0.88 | $0.88 | 0 |
| 2019-06-06 | $0.88 | $0.88 | 75 |
| 2019-06-05 | $0.88 | $0.88 | 75 |
| 2019-06-04 | $0.88 | $0.88 | 475 |
| 2019-06-03 | $0.88 | $0.88 | 0 |
| 2019-05-31 | $0.88 | $0.88 | 225 |
| 2019-05-30 | $0.88 | $0.88 | 100 |
| 2019-05-29 | $0.88 | $0.88 | 25 |
| 2019-05-28 | $0.88 | $0.88 | 300 |
| 2019-05-24 | $0.88 | $0.88 | 250 |
| 2019-05-23 | $0.88 | $0.88 | 0 |
| 2019-05-22 | $0.88 | $0.88 | 250 |
| 2019-05-21 | $0.88 | $0.88 | 250 |
| 2019-05-20 | $0.88 | $0.88 | 1,050 |
| 2019-05-17 | $1.06 | $1.06 | 825 |
| 2019-05-16 | $1.04 | $1.04 | 175 |
| 2019-05-15 | $0.80 | $0.80 | 1,250 |
| 2019-05-14 | $0.80 | $0.80 | 10,000 |
| 2019-05-13 | $1.06 | $1.06 | 4,750 |
| 2019-05-10 | $1.06 | $1.06 | 750 |
| 2019-05-09 | $1.02 | $1.02 | 75 |
| 2019-05-08 | $1.19 | $1.19 | 50 |
| 2019-05-07 | $1.19 | $1.19 | 3,750 |
| 2019-05-06 | $1.13 | $1.13 | 2,625 |
| 2019-05-03 | $1.01 | $1.01 | 225 |
| 2019-05-02 | $1.00 | $1.00 | 5,850 |
| 2019-05-01 | $1.10 | $1.10 | 3,275 |
| 2019-04-30 | $1.02 | $1.02 | 475 |
| 2019-04-29 | $1.02 | $1.02 | 175 |
| 2019-04-26 | $1.02 | $1.02 | 2,850 |
| 2019-04-25 | $1.00 | $1.00 | 875 |
| 2019-04-24 | $1.02 | $1.02 | 12,425 |
| 2019-04-23 | $1.02 | $1.02 | 15,475 |
| 2019-04-22 | $1.02 | $1.02 | 100 |
| 2019-04-18 | $1.02 | $1.02 | 75 |
| 2019-04-17 | $1.05 | $1.05 | 25 |
| 2019-04-16 | $1.05 | $1.05 | 800 |
| 2019-04-15 | $1.00 | $1.00 | 150 |
| 2019-04-12 | $1.02 | $1.02 | 0 |
| 2019-04-11 | $1.02 | $1.02 | 100 |
| 2019-04-10 | $1.04 | $1.04 | 1,175 |
| 2019-04-09 | $0.93 | $0.93 | 1,350 |
| 2019-04-08 | $1.01 | $1.01 | 4,025 |
| 2019-04-05 | $1.00 | $1.00 | 2,500 |
| 2019-04-04 | $0.80 | $0.80 | 75 |
| 2019-04-03 | $0.80 | $0.80 | 1,975 |
| 2019-04-02 | $0.64 | $0.64 | 4,775 |
| 2019-04-01 | $0.68 | $0.68 | 650 |
| 2019-03-29 | $0.68 | $0.68 | 2,625 |
| 2019-03-28 | $0.68 | $0.68 | 2,500 |
| 2019-03-27 | $0.68 | $0.68 | 0 |
| 2019-03-26 | $0.68 | $0.68 | 0 |
| 2019-03-25 | $0.68 | $0.68 | 2,100 |
| 2019-03-22 | $0.68 | $0.68 | 1,825 |
| 2019-03-21 | $0.50 | $0.50 | 750 |
| 2019-03-20 | $0.68 | $0.68 | 750 |
| 2019-03-19 | $0.68 | $0.68 | 4,325 |
| 2019-03-18 | $0.60 | $0.60 | 1,625 |
| 2019-03-15 | $0.68 | $0.68 | 0 |
| 2019-03-14 | $0.68 | $0.68 | 7,750 |
| 2019-03-13 | $0.60 | $0.60 | 2,250 |
| 2019-03-12 | $0.60 | $0.60 | 9,425 |
| 2019-03-11 | $0.60 | $0.60 | 0 |
| 2019-03-08 | $0.60 | $0.60 | 0 |
| 2019-03-07 | $0.60 | $0.60 | 525 |
| 2019-03-06 | $0.60 | $0.60 | 7,350 |
| 2019-03-05 | $0.60 | $0.60 | 9,000 |
| 2019-03-04 | $0.60 | $0.60 | 3,925 |
| 2019-03-01 | $0.60 | $0.60 | 550 |
| 2019-02-28 | $0.60 | $0.60 | 25 |
| 2019-02-27 | $0.60 | $0.60 | 500 |
| 2019-02-26 | $0.44 | $0.44 | 250 |
| 2019-02-25 | $0.48 | $0.48 | 325 |
| 2019-02-22 | $0.44 | $0.44 | 5,125 |
| 2019-02-21 | $0.56 | $0.56 | 1,750 |
| 2019-02-20 | $0.46 | $0.46 | 0 |
| 2019-02-19 | $0.46 | $0.46 | 825 |
| 2019-02-15 | $0.60 | $0.60 | 2,750 |
| 2019-02-14 | $0.68 | $0.68 | 0 |
| 2019-02-13 | $0.68 | $0.68 | 0 |
| 2019-02-12 | $0.68 | $0.68 | 25 |
| 2019-02-11 | $0.60 | $0.60 | 0 |
| 2019-02-08 | $0.60 | $0.60 | 175 |
| 2019-02-07 | $0.60 | $0.60 | 8,675 |
| 2019-02-06 | $0.68 | $0.68 | 1,125 |
| 2019-02-05 | $0.44 | $0.44 | 725 |
| 2019-02-04 | $0.68 | $0.68 | 525 |
| 2019-02-01 | $0.60 | $0.60 | 475 |
| 2019-01-31 | $0.70 | $0.70 | 25 |
| 2019-01-30 | $0.70 | $0.70 | 1,250 |
| 2019-01-29 | $0.70 | $0.70 | 0 |
| 2019-01-28 | $0.70 | $0.70 | 0 |
| 2019-01-25 | $0.70 | $0.70 | 0 |
| 2019-01-24 | $0.70 | $0.70 | 0 |
| 2019-01-23 | $0.70 | $0.70 | 0 |
| 2019-01-22 | $0.70 | $0.70 | 0 |
| 2019-01-18 | $0.70 | $0.70 | 0 |
| 2019-01-17 | $0.70 | $0.70 | 0 |
| 2019-01-16 | $0.70 | $0.70 | 400 |
| 2019-01-15 | $0.78 | $0.78 | 0 |
| 2019-01-14 | $0.78 | $0.78 | 0 |
| 2019-01-11 | $0.78 | $0.78 | 0 |
| 2019-01-10 | $0.78 | $0.78 | 0 |
| 2019-01-09 | $0.78 | $0.78 | 0 |
| 2019-01-08 | $0.78 | $0.78 | 900 |
| 2019-01-07 | $0.80 | $0.80 | 1,000 |
| 2019-01-04 | $0.53 | $0.53 | 125 |
| 2019-01-03 | $0.80 | $0.80 | 2,600 |
| 2019-01-02 | $0.56 | $0.56 | 4,175 |