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
- 2007-09-04 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 | $0.42 | $0.42 | 63,000 |
| 2019-12-30 | $0.42 | $0.42 | 33,700 |
| 2019-12-27 | $0.45 | $0.45 | 50,500 |
| 2019-12-26 | $0.43 | $0.43 | 37,800 |
| 2019-12-24 | $0.44 | $0.44 | 9,300 |
| 2019-12-23 | $0.44 | $0.44 | 10,400 |
| 2019-12-20 | $0.44 | $0.44 | 50,100 |
| 2019-12-19 | $0.39 | $0.39 | 36,600 |
| 2019-12-18 | $0.42 | $0.42 | 4,500 |
| 2019-12-17 | $0.41 | $0.41 | 4,600 |
| 2019-12-16 | $0.43 | $0.43 | 10,400 |
| 2019-12-13 | $0.43 | $0.43 | 3,600 |
| 2019-12-12 | $0.40 | $0.40 | 25,200 |
| 2019-12-11 | $0.42 | $0.42 | 26,100 |
| 2019-12-10 | $0.42 | $0.42 | 18,100 |
| 2019-12-09 | $0.40 | $0.40 | 17,000 |
| 2019-12-06 | $0.42 | $0.42 | 3,400 |
| 2019-12-05 | $0.40 | $0.40 | 13,500 |
| 2019-12-04 | $0.40 | $0.40 | 5,800 |
| 2019-12-03 | $0.39 | $0.39 | 18,900 |
| 2019-12-02 | $0.40 | $0.40 | 18,900 |
| 2019-11-29 | $0.40 | $0.40 | 10,400 |
| 2019-11-27 | $0.39 | $0.39 | 6,300 |
| 2019-11-26 | $0.39 | $0.39 | 19,900 |
| 2019-11-25 | $0.40 | $0.40 | 7,300 |
| 2019-11-22 | $0.40 | $0.40 | 17,000 |
| 2019-11-21 | $0.39 | $0.39 | 19,100 |
| 2019-11-20 | $0.37 | $0.37 | 18,800 |
| 2019-11-19 | $0.39 | $0.39 | 3,900 |
| 2019-11-18 | $0.40 | $0.40 | 11,800 |
| 2019-11-15 | $0.39 | $0.39 | 1,500 |
| 2019-11-14 | $0.40 | $0.40 | 3,500 |
| 2019-11-13 | $0.38 | $0.38 | 19,100 |
| 2019-11-12 | $0.40 | $0.40 | 27,100 |
| 2019-11-11 | $0.39 | $0.39 | 4,100 |
| 2019-11-08 | $0.40 | $0.40 | 7,900 |
| 2019-11-07 | $0.39 | $0.39 | 28,100 |
| 2019-11-06 | $0.41 | $0.41 | 3,900 |
| 2019-11-05 | $0.43 | $0.43 | 8,600 |
| 2019-11-04 | $0.41 | $0.41 | 29,100 |
| 2019-11-01 | $0.40 | $0.40 | 900 |
| 2019-10-31 | $0.42 | $0.42 | 12,800 |
| 2019-10-30 | $0.42 | $0.42 | 8,000 |
| 2019-10-29 | $0.44 | $0.44 | 10,300 |
| 2019-10-28 | $0.44 | $0.44 | 7,100 |
| 2019-10-25 | $0.46 | $0.46 | 54,200 |
| 2019-10-24 | $0.45 | $0.45 | 26,800 |
| 2019-10-23 | $0.43 | $0.43 | 1,400 |
| 2019-10-22 | $0.42 | $0.42 | 2,100 |
| 2019-10-21 | $0.42 | $0.42 | 7,700 |
| 2019-10-18 | $0.43 | $0.43 | 31,600 |
| 2019-10-17 | $0.43 | $0.43 | 14,800 |
| 2019-10-16 | $0.42 | $0.42 | 49,100 |
| 2019-10-15 | $0.44 | $0.44 | 20,900 |
| 2019-10-14 | $0.41 | $0.41 | 5,700 |
| 2019-10-11 | $0.41 | $0.41 | 2,500 |
| 2019-10-10 | $0.41 | $0.41 | 1,500 |
| 2019-10-09 | $0.42 | $0.42 | 2,000 |
| 2019-10-08 | $0.42 | $0.42 | 29,100 |
| 2019-10-07 | $0.40 | $0.40 | 800 |
| 2019-10-04 | $0.40 | $0.40 | 4,300 |
| 2019-10-03 | $0.42 | $0.42 | 36,700 |
| 2019-10-02 | $0.40 | $0.40 | 4,500 |
| 2019-10-01 | $0.39 | $0.39 | 13,900 |
| 2019-09-30 | $0.41 | $0.41 | 8,000 |
| 2019-09-27 | $0.43 | $0.43 | 0 |
| 2019-09-26 | $0.43 | $0.43 | 5,100 |
| 2019-09-25 | $0.41 | $0.41 | 38,100 |
| 2019-09-24 | $0.40 | $0.40 | 6,400 |
| 2019-09-23 | $0.43 | $0.43 | 0 |
| 2019-09-20 | $0.43 | $0.43 | 6,300 |
| 2019-09-19 | $0.42 | $0.42 | 17,200 |
| 2019-09-18 | $0.40 | $0.40 | 9,500 |
| 2019-09-17 | $0.41 | $0.41 | 13,600 |
| 2019-09-16 | $0.41 | $0.41 | 9,500 |
| 2019-09-13 | $0.41 | $0.41 | 29,400 |
| 2019-09-12 | $0.43 | $0.43 | 6,000 |
| 2019-09-11 | $0.43 | $0.43 | 5,700 |
| 2019-09-10 | $0.39 | $0.39 | 11,200 |
| 2019-09-09 | $0.39 | $0.39 | 38,500 |
| 2019-09-06 | $0.41 | $0.41 | 8,800 |
| 2019-09-05 | $0.44 | $0.44 | 41,400 |
| 2019-09-04 | $0.42 | $0.42 | 43,100 |
| 2019-09-03 | $0.42 | $0.42 | 49,400 |
| 2019-08-30 | $0.43 | $0.43 | 3,900 |
| 2019-08-29 | $0.45 | $0.45 | 8,400 |
| 2019-08-28 | $0.43 | $0.43 | 50,000 |
| 2019-08-27 | $0.45 | $0.45 | 21,100 |
| 2019-08-26 | $0.45 | $0.45 | 19,900 |
| 2019-08-23 | $0.45 | $0.45 | 16,500 |
| 2019-08-22 | $0.43 | $0.43 | 4,100 |
| 2019-08-21 | $0.46 | $0.46 | 14,000 |
| 2019-08-20 | $0.44 | $0.44 | 4,600 |
| 2019-08-19 | $0.40 | $0.40 | 2,700 |
| 2019-08-16 | $0.41 | $0.41 | 0 |
| 2019-08-15 | $0.44 | $0.44 | 19,600 |
| 2019-08-14 | $0.46 | $0.46 | 57,400 |
| 2019-08-13 | $0.47 | $0.47 | 45,000 |
| 2019-08-12 | $0.49 | $0.49 | 53,900 |
| 2019-08-09 | $0.53 | $0.53 | 7,600 |
| 2019-08-08 | $0.54 | $0.54 | 26,500 |
| 2019-08-07 | $0.54 | $0.54 | 62,800 |
| 2019-08-06 | $0.49 | $0.49 | 8,300 |
| 2019-08-05 | $0.46 | $0.46 | 41,400 |
| 2019-08-02 | $0.44 | $0.44 | 5,700 |
| 2019-08-01 | $0.46 | $0.46 | 36,600 |
| 2019-07-31 | $0.45 | $0.45 | 21,600 |
| 2019-07-30 | $0.46 | $0.46 | 40,400 |
| 2019-07-29 | $0.45 | $0.45 | 11,500 |
| 2019-07-26 | $0.46 | $0.46 | 41,200 |
| 2019-07-25 | $0.46 | $0.46 | 77,200 |
| 2019-07-24 | $0.53 | $0.53 | 34,600 |
| 2019-07-23 | $0.53 | $0.53 | 5,100 |
| 2019-07-22 | $0.54 | $0.54 | 33,600 |
| 2019-07-19 | $0.54 | $0.54 | 33,900 |
| 2019-07-18 | $0.52 | $0.52 | 17,400 |
| 2019-07-17 | $0.51 | $0.51 | 25,100 |
| 2019-07-16 | $0.49 | $0.49 | 11,200 |
| 2019-07-15 | $0.51 | $0.51 | 5,700 |
| 2019-07-12 | $0.51 | $0.51 | 64,200 |
| 2019-07-11 | $0.52 | $0.52 | 14,100 |
| 2019-07-10 | $0.54 | $0.54 | 34,500 |
| 2019-07-09 | $0.52 | $0.52 | 13,000 |
| 2019-07-08 | $0.52 | $0.52 | 19,500 |
| 2019-07-05 | $0.53 | $0.53 | 19,900 |
| 2019-07-03 | $0.53 | $0.53 | 46,700 |
| 2019-07-02 | $0.53 | $0.53 | 61,100 |
| 2019-07-01 | $0.51 | $0.51 | 19,600 |
| 2019-06-28 | $0.55 | $0.55 | 1,200 |
| 2019-06-27 | $0.53 | $0.53 | 43,800 |
| 2019-06-26 | $0.54 | $0.54 | 53,000 |
| 2019-06-25 | $0.49 | $0.49 | 5,600 |
| 2019-06-24 | $0.50 | $0.50 | 14,900 |
| 2019-06-21 | $0.48 | $0.48 | 20,700 |
| 2019-06-20 | $0.48 | $0.48 | 20,700 |
| 2019-06-19 | $0.43 | $0.43 | 26,400 |
| 2019-06-18 | $0.43 | $0.43 | 6,700 |
| 2019-06-17 | $0.43 | $0.43 | 23,500 |
| 2019-06-14 | $0.44 | $0.44 | 50,800 |
| 2019-06-13 | $0.48 | $0.48 | 11,000 |
| 2019-06-12 | $0.47 | $0.47 | 1,400 |
| 2019-06-11 | $0.47 | $0.47 | 9,900 |
| 2019-06-10 | $0.46 | $0.46 | 700 |
| 2019-06-07 | $0.46 | $0.46 | 4,300 |
| 2019-06-06 | $0.47 | $0.47 | 11,700 |
| 2019-06-05 | $0.47 | $0.47 | 2,500 |
| 2019-06-04 | $0.46 | $0.46 | 24,900 |
| 2019-06-03 | $0.46 | $0.46 | 40,300 |
| 2019-05-31 | $0.42 | $0.42 | 18,200 |
| 2019-05-30 | $0.43 | $0.43 | 64,800 |
| 2019-05-29 | $0.42 | $0.42 | 3,000 |
| 2019-05-28 | $0.43 | $0.43 | 28,200 |
| 2019-05-24 | $0.43 | $0.43 | 41,400 |
| 2019-05-23 | $0.42 | $0.42 | 15,700 |
| 2019-05-22 | $0.42 | $0.42 | 9,800 |
| 2019-05-21 | $0.44 | $0.44 | 24,400 |
| 2019-05-20 | $0.45 | $0.45 | 3,500 |
| 2019-05-17 | $0.46 | $0.46 | 0 |
| 2019-05-16 | $0.46 | $0.46 | 21,100 |
| 2019-05-15 | $0.47 | $0.47 | 11,300 |
| 2019-05-14 | $0.46 | $0.46 | 2,600 |
| 2019-05-13 | $0.44 | $0.44 | 100 |
| 2019-05-10 | $0.45 | $0.45 | 15,000 |
| 2019-05-09 | $0.46 | $0.46 | 19,200 |
| 2019-05-08 | $0.45 | $0.45 | 5,600 |
| 2019-05-07 | $0.44 | $0.44 | 16,500 |
| 2019-05-06 | $0.45 | $0.45 | 12,700 |
| 2019-05-03 | $0.44 | $0.44 | 3,400 |
| 2019-05-02 | $0.45 | $0.45 | 26,900 |
| 2019-05-01 | $0.45 | $0.45 | 26,200 |
| 2019-04-30 | $0.46 | $0.46 | 11,900 |
| 2019-04-29 | $0.46 | $0.46 | 9,500 |
| 2019-04-26 | $0.46 | $0.46 | 13,300 |
| 2019-04-25 | $0.46 | $0.46 | 7,900 |
| 2019-04-24 | $0.45 | $0.45 | 2,600 |
| 2019-04-23 | $0.44 | $0.44 | 90,800 |
| 2019-04-22 | $0.45 | $0.45 | 24,000 |
| 2019-04-18 | $0.48 | $0.48 | 7,300 |
| 2019-04-17 | $0.47 | $0.47 | 109,500 |
| 2019-04-16 | $0.48 | $0.48 | 100,000 |
| 2019-04-15 | $0.51 | $0.51 | 70,200 |
| 2019-04-12 | $0.52 | $0.52 | 4,700 |
| 2019-04-11 | $0.51 | $0.51 | 50,800 |
| 2019-04-10 | $0.53 | $0.53 | 55,900 |
| 2019-04-09 | $0.55 | $0.55 | 23,000 |
| 2019-04-08 | $0.55 | $0.55 | 83,200 |
| 2019-04-05 | $0.58 | $0.58 | 47,900 |
| 2019-04-04 | $0.55 | $0.55 | 85,700 |
| 2019-04-03 | $0.58 | $0.58 | 22,200 |
| 2019-04-02 | $0.59 | $0.59 | 36,500 |
| 2019-04-01 | $0.59 | $0.59 | 81,800 |
| 2019-03-29 | $0.59 | $0.59 | 32,200 |
| 2019-03-28 | $0.59 | $0.59 | 45,500 |
| 2019-03-27 | $0.60 | $0.60 | 98,100 |
| 2019-03-26 | $0.62 | $0.62 | 69,700 |
| 2019-03-25 | $0.62 | $0.62 | 417,700 |
| 2019-03-22 | $0.64 | $0.64 | 270,300 |
| 2019-03-21 | $0.76 | $0.76 | 11,000 |
| 2019-03-20 | $0.82 | $0.82 | 3,900 |
| 2019-03-19 | $0.79 | $0.79 | 7,600 |
| 2019-03-18 | $0.81 | $0.81 | 15,000 |
| 2019-03-15 | $0.83 | $0.83 | 9,600 |
| 2019-03-14 | $0.81 | $0.81 | 20,500 |
| 2019-03-13 | $0.81 | $0.81 | 22,800 |
| 2019-03-12 | $0.77 | $0.77 | 41,300 |
| 2019-03-11 | $0.76 | $0.76 | 82,800 |
| 2019-03-08 | $0.79 | $0.79 | 27,400 |
| 2019-03-07 | $0.78 | $0.78 | 56,500 |
| 2019-03-06 | $0.84 | $0.84 | 16,600 |
| 2019-03-05 | $0.80 | $0.80 | 26,800 |
| 2019-03-04 | $0.83 | $0.83 | 13,500 |
| 2019-03-01 | $0.83 | $0.83 | 18,600 |
| 2019-02-28 | $0.84 | $0.84 | 14,800 |
| 2019-02-27 | $0.88 | $0.88 | 13,100 |
| 2019-02-26 | $0.89 | $0.89 | 25,700 |
| 2019-02-25 | $0.89 | $0.89 | 19,800 |
| 2019-02-22 | $0.88 | $0.88 | 61,100 |
| 2019-02-21 | $0.90 | $0.90 | 27,100 |
| 2019-02-20 | $0.90 | $0.90 | 26,200 |
| 2019-02-19 | $0.88 | $0.88 | 45,900 |
| 2019-02-15 | $0.84 | $0.84 | 29,300 |
| 2019-02-14 | $0.84 | $0.84 | 51,400 |
| 2019-02-13 | $0.85 | $0.85 | 36,900 |
| 2019-02-12 | $0.88 | $0.88 | 17,000 |
| 2019-02-11 | $0.89 | $0.89 | 57,800 |
| 2019-02-08 | $0.89 | $0.89 | 17,000 |
| 2019-02-07 | $0.90 | $0.90 | 22,700 |
| 2019-02-06 | $0.92 | $0.92 | 28,000 |
| 2019-02-05 | $0.94 | $0.94 | 18,900 |
| 2019-02-04 | $0.94 | $0.94 | 36,000 |
| 2019-02-01 | $0.96 | $0.96 | 24,800 |
| 2019-01-31 | $0.98 | $0.98 | 37,200 |
| 2019-01-30 | $1.02 | $1.02 | 41,900 |
| 2019-01-29 | $0.98 | $0.98 | 28,100 |
| 2019-01-28 | $0.89 | $0.89 | 29,500 |
| 2019-01-25 | $0.89 | $0.89 | 33,200 |
| 2019-01-24 | $0.78 | $0.78 | 6,200 |
| 2019-01-23 | $0.81 | $0.81 | 20,500 |
| 2019-01-22 | $0.80 | $0.80 | 27,000 |
| 2019-01-18 | $0.77 | $0.77 | 40,900 |
| 2019-01-17 | $0.79 | $0.79 | 1,500 |
| 2019-01-16 | $0.81 | $0.81 | 36,000 |
| 2019-01-15 | $0.88 | $0.88 | 65,300 |
| 2019-01-14 | $0.95 | $0.95 | 16,300 |
| 2019-01-11 | $0.99 | $0.99 | 31,200 |
| 2019-01-10 | $1.03 | $1.03 | 7,500 |
| 2019-01-09 | $1.04 | $1.04 | 35,000 |
| 2019-01-08 | $0.97 | $0.97 | 12,700 |
| 2019-01-07 | $0.94 | $0.94 | 28,200 |
| 2019-01-04 | $0.89 | $0.89 | 43,400 |
| 2019-01-03 | $0.87 | $0.87 | 19,100 |
| 2019-01-02 | $0.80 | $0.80 | 17,000 |