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
- 2018-11-29 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 | $1.45 | $1.45 | 37,500 |
| 2019-12-30 | $1.42 | $1.42 | 79,000 |
| 2019-12-27 | $1.47 | $1.47 | 111,000 |
| 2019-12-26 | $1.55 | $1.55 | 109,600 |
| 2019-12-24 | $1.45 | $1.45 | 28,800 |
| 2019-12-23 | $1.41 | $1.41 | 180,600 |
| 2019-12-20 | $1.52 | $1.52 | 175,400 |
| 2019-12-19 | $1.39 | $1.39 | 50,900 |
| 2019-12-18 | $1.30 | $1.30 | 81,200 |
| 2019-12-17 | $1.37 | $1.37 | 174,100 |
| 2019-12-16 | $1.36 | $1.36 | 112,200 |
| 2019-12-13 | $1.30 | $1.30 | 92,100 |
| 2019-12-12 | $1.22 | $1.22 | 195,700 |
| 2019-12-11 | $1.33 | $1.33 | 51,400 |
| 2019-12-10 | $1.34 | $1.34 | 111,800 |
| 2019-12-09 | $1.40 | $1.40 | 89,600 |
| 2019-12-06 | $1.39 | $1.39 | 127,000 |
| 2019-12-05 | $1.46 | $1.46 | 113,900 |
| 2019-12-04 | $1.57 | $1.57 | 159,200 |
| 2019-12-03 | $1.57 | $1.57 | 161,700 |
| 2019-12-02 | $1.50 | $1.50 | 110,000 |
| 2019-11-29 | $1.45 | $1.45 | 114,000 |
| 2019-11-27 | $1.39 | $1.39 | 456,300 |
| 2019-11-26 | $1.38 | $1.38 | 393,800 |
| 2019-11-25 | $1.66 | $1.66 | 237,000 |
| 2019-11-22 | $1.84 | $1.84 | 267,100 |
| 2019-11-21 | $1.70 | $1.70 | 492,600 |
| 2019-11-20 | $1.70 | $1.70 | 557,500 |
| 2019-11-19 | $2.11 | $2.11 | 994,200 |
| 2019-11-18 | $1.75 | $1.75 | 422,800 |
| 2019-11-15 | $1.41 | $1.41 | 205,800 |
| 2019-11-14 | $1.57 | $1.57 | 280,800 |
| 2019-11-13 | $1.51 | $1.51 | 389,600 |
| 2019-11-12 | $1.30 | $1.30 | 170,800 |
| 2019-11-11 | $1.19 | $1.19 | 86,600 |
| 2019-11-08 | $1.12 | $1.12 | 68,400 |
| 2019-11-07 | $1.09 | $1.09 | 156,400 |
| 2019-11-06 | $1.13 | $1.13 | 93,800 |
| 2019-11-05 | $1.09 | $1.09 | 94,800 |
| 2019-11-04 | $1.07 | $1.07 | 139,300 |
| 2019-11-01 | $1.16 | $1.16 | 344,400 |
| 2019-10-31 | $1.25 | $1.25 | 640,300 |
| 2019-10-30 | $1.00 | $1.00 | 480,800 |
| 2019-10-29 | $0.85 | $0.85 | 132,300 |
| 2019-10-28 | $0.73 | $0.73 | 86,100 |
| 2019-10-25 | $0.68 | $0.68 | 169,700 |
| 2019-10-24 | $0.69 | $0.69 | 200,300 |
| 2019-10-23 | $0.74 | $0.74 | 107,900 |
| 2019-10-22 | $0.75 | $0.75 | 106,400 |
| 2019-10-21 | $0.75 | $0.75 | 102,000 |
| 2019-10-18 | $0.74 | $0.74 | 76,100 |
| 2019-10-17 | $0.73 | $0.73 | 261,800 |
| 2019-10-16 | $0.71 | $0.71 | 94,400 |
| 2019-10-15 | $0.70 | $0.70 | 140,900 |
| 2019-10-14 | $0.71 | $0.71 | 79,200 |
| 2019-10-11 | $0.70 | $0.70 | 202,200 |
| 2019-10-10 | $0.62 | $0.62 | 141,600 |
| 2019-10-09 | $0.66 | $0.66 | 458,100 |
| 2019-10-08 | $0.58 | $0.58 | 139,200 |
| 2019-10-07 | $0.50 | $0.50 | 50,100 |
| 2019-10-04 | $0.52 | $0.52 | 35,100 |
| 2019-10-03 | $0.49 | $0.49 | 40,800 |
| 2019-10-02 | $0.49 | $0.49 | 27,600 |
| 2019-10-01 | $0.49 | $0.49 | 29,900 |
| 2019-09-30 | $0.48 | $0.48 | 59,800 |
| 2019-09-27 | $0.50 | $0.50 | 53,600 |
| 2019-09-26 | $0.50 | $0.50 | 55,300 |
| 2019-09-25 | $0.49 | $0.49 | 31,400 |
| 2019-09-24 | $0.50 | $0.50 | 104,900 |
| 2019-09-23 | $0.49 | $0.49 | 53,100 |
| 2019-09-20 | $0.48 | $0.48 | 38,100 |
| 2019-09-19 | $0.47 | $0.47 | 84,200 |
| 2019-09-18 | $0.47 | $0.47 | 59,700 |
| 2019-09-17 | $0.47 | $0.47 | 61,500 |
| 2019-09-16 | $0.47 | $0.47 | 29,300 |
| 2019-09-13 | $0.46 | $0.46 | 7,500 |
| 2019-09-12 | $0.44 | $0.44 | 76,800 |
| 2019-09-11 | $0.45 | $0.45 | 54,600 |
| 2019-09-10 | $0.47 | $0.47 | 21,600 |
| 2019-09-09 | $0.47 | $0.47 | 41,500 |
| 2019-09-06 | $0.48 | $0.48 | 27,500 |
| 2019-09-05 | $0.48 | $0.48 | 13,000 |
| 2019-09-04 | $0.48 | $0.48 | 39,100 |
| 2019-09-03 | $0.47 | $0.47 | 69,100 |
| 2019-08-30 | $0.50 | $0.50 | 14,500 |
| 2019-08-29 | $0.50 | $0.50 | 2,300 |
| 2019-08-28 | $0.51 | $0.51 | 73,000 |
| 2019-08-27 | $0.52 | $0.52 | 32,600 |
| 2019-08-26 | $0.50 | $0.50 | 26,700 |
| 2019-08-23 | $0.51 | $0.51 | 13,500 |
| 2019-08-22 | $0.51 | $0.51 | 19,100 |
| 2019-08-21 | $0.50 | $0.50 | 54,200 |
| 2019-08-20 | $0.52 | $0.52 | 46,800 |
| 2019-08-19 | $0.53 | $0.53 | 79,900 |
| 2019-08-16 | $0.56 | $0.56 | 10,400 |
| 2019-08-15 | $0.59 | $0.59 | 31,900 |
| 2019-08-14 | $0.54 | $0.54 | 117,600 |
| 2019-08-13 | $0.56 | $0.56 | 55,100 |
| 2019-08-12 | $0.57 | $0.57 | 31,100 |
| 2019-08-09 | $0.57 | $0.57 | 27,900 |
| 2019-08-08 | $0.57 | $0.57 | 95,800 |
| 2019-08-07 | $0.58 | $0.58 | 16,300 |
| 2019-08-06 | $0.60 | $0.60 | 111,900 |
| 2019-08-05 | $0.64 | $0.64 | 59,800 |
| 2019-08-02 | $0.63 | $0.63 | 54,400 |
| 2019-08-01 | $0.66 | $0.66 | 120,800 |
| 2019-07-31 | $0.59 | $0.59 | 73,700 |
| 2019-07-30 | $0.59 | $0.59 | 62,900 |
| 2019-07-29 | $0.59 | $0.59 | 127,000 |
| 2019-07-26 | $0.57 | $0.57 | 126,500 |
| 2019-07-25 | $0.60 | $0.60 | 206,700 |
| 2019-07-24 | $0.56 | $0.56 | 195,100 |
| 2019-07-23 | $0.43 | $0.43 | 101,500 |
| 2019-07-22 | $0.44 | $0.44 | 8,000 |
| 2019-07-19 | $0.46 | $0.46 | 24,400 |
| 2019-07-18 | $0.46 | $0.46 | 3,400 |
| 2019-07-17 | $0.44 | $0.44 | 35,300 |
| 2019-07-16 | $0.49 | $0.49 | 21,100 |
| 2019-07-15 | $0.49 | $0.49 | 14,800 |
| 2019-07-12 | $0.50 | $0.50 | 126,600 |
| 2019-07-11 | $0.46 | $0.46 | 41,000 |
| 2019-07-10 | $0.45 | $0.45 | 41,200 |
| 2019-07-09 | $0.47 | $0.47 | 60,900 |
| 2019-07-08 | $0.48 | $0.48 | 21,100 |
| 2019-07-05 | $0.48 | $0.48 | 20,000 |
| 2019-07-03 | $0.46 | $0.46 | 3,200 |
| 2019-07-02 | $0.47 | $0.47 | 6,400 |
| 2019-07-01 | $0.49 | $0.49 | 52,300 |
| 2019-06-28 | $0.46 | $0.46 | 23,300 |
| 2019-06-27 | $0.47 | $0.47 | 24,400 |
| 2019-06-26 | $0.46 | $0.46 | 6,400 |
| 2019-06-25 | $0.47 | $0.47 | 33,400 |
| 2019-06-24 | $0.46 | $0.46 | 25,900 |
| 2019-06-21 | $0.46 | $0.46 | 23,300 |
| 2019-06-20 | $0.47 | $0.47 | 43,400 |
| 2019-06-19 | $0.49 | $0.49 | 36,200 |
| 2019-06-18 | $0.49 | $0.49 | 42,900 |
| 2019-06-17 | $0.46 | $0.46 | 45,000 |
| 2019-06-14 | $0.49 | $0.49 | 17,600 |
| 2019-06-13 | $0.48 | $0.48 | 45,400 |
| 2019-06-12 | $0.49 | $0.49 | 59,600 |
| 2019-06-11 | $0.46 | $0.46 | 41,900 |
| 2019-06-10 | $0.47 | $0.47 | 95,600 |
| 2019-06-07 | $0.44 | $0.44 | 167,700 |
| 2019-06-06 | $0.44 | $0.44 | 58,600 |
| 2019-06-05 | $0.45 | $0.45 | 112,300 |
| 2019-06-04 | $0.45 | $0.45 | 12,000 |
| 2019-06-03 | $0.45 | $0.45 | 50,800 |
| 2019-05-31 | $0.47 | $0.47 | 31,000 |
| 2019-05-30 | $0.48 | $0.48 | 21,200 |
| 2019-05-29 | $0.45 | $0.45 | 53,500 |
| 2019-05-28 | $0.50 | $0.50 | 15,200 |
| 2019-05-24 | $0.46 | $0.46 | 64,800 |
| 2019-05-23 | $0.48 | $0.48 | 35,900 |
| 2019-05-22 | $0.45 | $0.45 | 51,900 |
| 2019-05-21 | $0.47 | $0.47 | 113,800 |
| 2019-05-20 | $0.48 | $0.48 | 60,300 |
| 2019-05-17 | $0.49 | $0.49 | 44,200 |
| 2019-05-16 | $0.50 | $0.50 | 37,000 |
| 2019-05-15 | $0.52 | $0.52 | 23,700 |
| 2019-05-14 | $0.52 | $0.52 | 48,200 |
| 2019-05-13 | $0.50 | $0.50 | 84,200 |
| 2019-05-10 | $0.54 | $0.54 | 38,100 |
| 2019-05-09 | $0.53 | $0.53 | 77,900 |
| 2019-05-08 | $0.54 | $0.54 | 78,200 |
| 2019-05-07 | $0.55 | $0.55 | 58,000 |
| 2019-05-06 | $0.54 | $0.54 | 69,700 |
| 2019-05-03 | $0.56 | $0.56 | 48,000 |
| 2019-05-02 | $0.57 | $0.57 | 66,800 |
| 2019-05-01 | $0.56 | $0.56 | 34,100 |
| 2019-04-30 | $0.59 | $0.59 | 85,600 |
| 2019-04-29 | $0.54 | $0.54 | 40,900 |
| 2019-04-26 | $0.55 | $0.55 | 60,700 |
| 2019-04-25 | $0.54 | $0.54 | 24,800 |
| 2019-04-24 | $0.56 | $0.56 | 59,000 |
| 2019-04-23 | $0.59 | $0.59 | 151,500 |
| 2019-04-22 | $0.62 | $0.62 | 81,800 |
| 2019-04-18 | $0.63 | $0.63 | 133,000 |
| 2019-04-17 | $0.68 | $0.68 | 323,800 |
| 2019-04-16 | $0.58 | $0.58 | 348,800 |
| 2019-04-15 | $0.53 | $0.53 | 32,000 |
| 2019-04-12 | $0.51 | $0.51 | 85,000 |
| 2019-04-11 | $0.53 | $0.53 | 58,700 |
| 2019-04-10 | $0.52 | $0.52 | 64,900 |
| 2019-04-09 | $0.52 | $0.52 | 47,200 |
| 2019-04-08 | $0.52 | $0.52 | 127,200 |
| 2019-04-05 | $0.50 | $0.50 | 174,000 |
| 2019-04-04 | $0.46 | $0.46 | 63,200 |
| 2019-04-03 | $0.46 | $0.46 | 99,400 |
| 2019-04-02 | $0.51 | $0.51 | 39,100 |
| 2019-04-01 | $0.47 | $0.47 | 98,400 |
| 2019-03-29 | $0.49 | $0.49 | 44,700 |
| 2019-03-28 | $0.44 | $0.44 | 47,700 |
| 2019-03-27 | $0.45 | $0.45 | 36,800 |
| 2019-03-26 | $0.46 | $0.46 | 40,500 |
| 2019-03-25 | $0.45 | $0.45 | 65,500 |
| 2019-03-22 | $0.48 | $0.48 | 46,900 |
| 2019-03-21 | $0.48 | $0.48 | 32,700 |
| 2019-03-20 | $0.49 | $0.49 | 45,700 |
| 2019-03-19 | $0.46 | $0.46 | 71,100 |
| 2019-03-18 | $0.48 | $0.48 | 47,400 |
| 2019-03-15 | $0.47 | $0.47 | 76,300 |
| 2019-03-14 | $0.50 | $0.50 | 50,600 |
| 2019-03-13 | $0.50 | $0.50 | 53,800 |
| 2019-03-12 | $0.50 | $0.50 | 188,700 |
| 2019-03-11 | $0.49 | $0.49 | 148,200 |
| 2019-03-08 | $0.45 | $0.45 | 103,800 |
| 2019-03-07 | $0.39 | $0.39 | 25,500 |
| 2019-03-06 | $0.38 | $0.38 | 28,900 |
| 2019-03-05 | $0.38 | $0.38 | 57,200 |
| 2019-03-04 | $0.40 | $0.40 | 98,900 |
| 2019-03-01 | $0.40 | $0.40 | 16,900 |
| 2019-02-28 | $0.40 | $0.40 | 55,700 |
| 2019-02-27 | $0.43 | $0.43 | 14,400 |
| 2019-02-26 | $0.44 | $0.44 | 96,800 |
| 2019-02-25 | $0.41 | $0.41 | 54,600 |
| 2019-02-22 | $0.41 | $0.41 | 28,300 |
| 2019-02-21 | $0.45 | $0.45 | 27,000 |
| 2019-02-20 | $0.43 | $0.43 | 84,500 |
| 2019-02-19 | $0.41 | $0.41 | 28,100 |
| 2019-02-15 | $0.41 | $0.41 | 25,000 |
| 2019-02-14 | $0.45 | $0.45 | 19,000 |
| 2019-02-13 | $0.44 | $0.44 | 84,200 |
| 2019-02-12 | $0.47 | $0.47 | 70,300 |
| 2019-02-11 | $0.44 | $0.44 | 65,500 |
| 2019-02-08 | $0.40 | $0.40 | 54,200 |
| 2019-02-07 | $0.39 | $0.39 | 39,500 |
| 2019-02-06 | $0.37 | $0.37 | 93,400 |
| 2019-02-05 | $0.38 | $0.38 | 105,100 |
| 2019-02-04 | $0.41 | $0.41 | 121,900 |
| 2019-02-01 | $0.42 | $0.42 | 43,500 |
| 2019-01-31 | $0.40 | $0.40 | 55,300 |
| 2019-01-30 | $0.43 | $0.43 | 45,600 |
| 2019-01-29 | $0.41 | $0.41 | 62,700 |
| 2019-01-28 | $0.43 | $0.43 | 80,000 |
| 2019-01-25 | $0.47 | $0.47 | 87,300 |
| 2019-01-24 | $0.52 | $0.52 | 96,400 |
| 2019-01-23 | $0.55 | $0.55 | 52,600 |
| 2019-01-22 | $0.51 | $0.51 | 59,000 |
| 2019-01-18 | $0.56 | $0.56 | 47,500 |
| 2019-01-17 | $0.60 | $0.60 | 38,500 |
| 2019-01-16 | $0.60 | $0.60 | 33,700 |
| 2019-01-15 | $0.57 | $0.57 | 48,900 |
| 2019-01-14 | $0.58 | $0.58 | 190,000 |
| 2019-01-11 | $0.70 | $0.70 | 61,500 |
| 2019-01-10 | $0.63 | $0.62 | 42,800 |
| 2019-01-09 | $0.60 | $0.60 | 64,900 |
| 2019-01-08 | $0.59 | $0.59 | 78,700 |
| 2019-01-07 | $0.62 | $0.62 | 100,400 |
| 2019-01-04 | $0.52 | $0.52 | 178,200 |
| 2019-01-03 | $0.65 | $0.65 | 70,500 |
| 2019-01-02 | $0.72 | $0.72 | 50,800 |