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
- 2015-08-27 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 | $0.24 | $0.24 | 30,453 |
| 2019-12-30 | $0.23 | $0.23 | 172,957 |
| 2019-12-27 | $0.24 | $0.24 | 202,785 |
| 2019-12-26 | $0.24 | $0.24 | 14,806 |
| 2019-12-24 | $0.24 | $0.24 | 296,260 |
| 2019-12-23 | $0.24 | $0.24 | 89,015 |
| 2019-12-20 | $0.23 | $0.23 | 80,207 |
| 2019-12-19 | $0.24 | $0.24 | 190,195 |
| 2019-12-18 | $0.24 | $0.24 | 72,014 |
| 2019-12-17 | $0.24 | $0.24 | 76,990 |
| 2019-12-16 | $0.25 | $0.25 | 188,786 |
| 2019-12-13 | $0.26 | $0.26 | 30,731 |
| 2019-12-12 | $0.24 | $0.24 | 61,425 |
| 2019-12-11 | $0.26 | $0.26 | 138,486 |
| 2019-12-10 | $0.24 | $0.24 | 53,852 |
| 2019-12-09 | $0.25 | $0.25 | 52,994 |
| 2019-12-06 | $0.24 | $0.24 | 205,634 |
| 2019-12-05 | $0.25 | $0.25 | 57,920 |
| 2019-12-04 | $0.27 | $0.27 | 147,884 |
| 2019-12-03 | $0.26 | $0.26 | 144,115 |
| 2019-12-02 | $0.28 | $0.28 | 99,254 |
| 2019-11-29 | $0.29 | $0.29 | 281,453 |
| 2019-11-27 | $0.28 | $0.28 | 246,785 |
| 2019-11-26 | $0.25 | $0.25 | 77,833 |
| 2019-11-25 | $0.25 | $0.25 | 64,019 |
| 2019-11-22 | $0.25 | $0.25 | 90,521 |
| 2019-11-21 | $0.25 | $0.25 | 81,388 |
| 2019-11-20 | $0.25 | $0.25 | 133,588 |
| 2019-11-19 | $0.25 | $0.25 | 52,381 |
| 2019-11-18 | $0.26 | $0.26 | 42,809 |
| 2019-11-15 | $0.25 | $0.25 | 73,743 |
| 2019-11-14 | $0.25 | $0.25 | 97,002 |
| 2019-11-13 | $0.24 | $0.24 | 108,256 |
| 2019-11-12 | $0.25 | $0.25 | 122,590 |
| 2019-11-11 | $0.26 | $0.26 | 61,327 |
| 2019-11-08 | $0.26 | $0.26 | 80,904 |
| 2019-11-07 | $0.27 | $0.27 | 105,774 |
| 2019-11-06 | $0.28 | $0.28 | 38,500 |
| 2019-11-05 | $0.28 | $0.28 | 89,603 |
| 2019-11-04 | $0.27 | $0.27 | 54,091 |
| 2019-11-01 | $0.27 | $0.27 | 98,480 |
| 2019-10-31 | $0.27 | $0.27 | 164,944 |
| 2019-10-30 | $0.29 | $0.29 | 306,603 |
| 2019-10-29 | $0.23 | $0.23 | 75,095 |
| 2019-10-28 | $0.22 | $0.22 | 96,351 |
| 2019-10-25 | $0.23 | $0.23 | 243,860 |
| 2019-10-24 | $0.22 | $0.22 | 146,615 |
| 2019-10-23 | $0.24 | $0.24 | 47,905 |
| 2019-10-22 | $0.25 | $0.25 | 144,611 |
| 2019-10-21 | $0.24 | $0.24 | 109,309 |
| 2019-10-18 | $0.26 | $0.26 | 63,787 |
| 2019-10-17 | $0.27 | $0.27 | 79,307 |
| 2019-10-16 | $0.27 | $0.27 | 104,062 |
| 2019-10-15 | $0.27 | $0.27 | 28,818 |
| 2019-10-14 | $0.26 | $0.26 | 4,410 |
| 2019-10-11 | $0.26 | $0.26 | 142,997 |
| 2019-10-10 | $0.25 | $0.25 | 143,571 |
| 2019-10-09 | $0.29 | $0.29 | 137,423 |
| 2019-10-08 | $0.29 | $0.29 | 1,267,348 |
| 2019-10-07 | $0.22 | $0.22 | 456,817 |
| 2019-10-04 | $0.26 | $0.26 | 295,938 |
| 2019-10-03 | $0.28 | $0.28 | 41,197 |
| 2019-10-02 | $0.28 | $0.28 | 432,769 |
| 2019-10-01 | $0.28 | $0.28 | 706,438 |
| 2019-09-30 | $0.36 | $0.36 | 40,349 |
| 2019-09-27 | $0.36 | $0.36 | 140,196 |
| 2019-09-26 | $0.35 | $0.35 | 194,171 |
| 2019-09-25 | $0.30 | $0.30 | 258,078 |
| 2019-09-24 | $0.31 | $0.31 | 300,121 |
| 2019-09-23 | $0.34 | $0.34 | 37,497 |
| 2019-09-20 | $0.35 | $0.35 | 62,599 |
| 2019-09-19 | $0.35 | $0.35 | 97,710 |
| 2019-09-18 | $0.35 | $0.35 | 107,677 |
| 2019-09-17 | $0.37 | $0.37 | 48,243 |
| 2019-09-16 | $0.36 | $0.36 | 58,236 |
| 2019-09-13 | $0.37 | $0.37 | 90,706 |
| 2019-09-12 | $0.36 | $0.36 | 62,695 |
| 2019-09-11 | $0.39 | $0.39 | 86,111 |
| 2019-09-10 | $0.39 | $0.39 | 85,120 |
| 2019-09-09 | $0.39 | $0.39 | 48,043 |
| 2019-09-06 | $0.40 | $0.40 | 109,675 |
| 2019-09-05 | $0.42 | $0.42 | 193,199 |
| 2019-09-04 | $0.42 | $0.42 | 51,710 |
| 2019-09-03 | $0.40 | $0.40 | 127,525 |
| 2019-08-30 | $0.39 | $0.39 | 36,069 |
| 2019-08-29 | $0.38 | $0.38 | 122,773 |
| 2019-08-28 | $0.36 | $0.36 | 171,968 |
| 2019-08-27 | $0.38 | $0.38 | 156,524 |
| 2019-08-26 | $0.41 | $0.41 | 69,269 |
| 2019-08-23 | $0.41 | $0.41 | 140,295 |
| 2019-08-22 | $0.43 | $0.43 | 79,198 |
| 2019-08-21 | $0.42 | $0.42 | 127,764 |
| 2019-08-20 | $0.43 | $0.43 | 55,161 |
| 2019-08-19 | $0.43 | $0.43 | 79,136 |
| 2019-08-16 | $0.44 | $0.44 | 154,355 |
| 2019-08-15 | $0.44 | $0.44 | 68,864 |
| 2019-08-14 | $0.46 | $0.46 | 127,813 |
| 2019-08-13 | $0.44 | $0.44 | 94,766 |
| 2019-08-12 | $0.46 | $0.46 | 58,650 |
| 2019-08-09 | $0.48 | $0.48 | 161,317 |
| 2019-08-08 | $0.48 | $0.48 | 99,124 |
| 2019-08-07 | $0.44 | $0.44 | 86,890 |
| 2019-08-06 | $0.43 | $0.43 | 102,187 |
| 2019-08-05 | $0.44 | $0.44 | 101,643 |
| 2019-08-02 | $0.44 | $0.44 | 108,135 |
| 2019-08-01 | $0.45 | $0.45 | 110,635 |
| 2019-07-31 | $0.46 | $0.46 | 357,118 |
| 2019-07-30 | $0.49 | $0.49 | 130,433 |
| 2019-07-29 | $0.51 | $0.51 | 87,998 |
| 2019-07-26 | $0.54 | $0.54 | 158,093 |
| 2019-07-25 | $0.53 | $0.53 | 251,392 |
| 2019-07-24 | $0.49 | $0.49 | 106,700 |
| 2019-07-23 | $0.47 | $0.47 | 93,012 |
| 2019-07-22 | $0.47 | $0.47 | 67,802 |
| 2019-07-19 | $0.47 | $0.47 | 80,761 |
| 2019-07-18 | $0.46 | $0.46 | 40,967 |
| 2019-07-17 | $0.46 | $0.46 | 93,592 |
| 2019-07-16 | $0.48 | $0.48 | 81,780 |
| 2019-07-15 | $0.46 | $0.46 | 70,906 |
| 2019-07-12 | $0.44 | $0.44 | 125,434 |
| 2019-07-11 | $0.46 | $0.46 | 237,834 |
| 2019-07-10 | $0.46 | $0.46 | 135,943 |
| 2019-07-09 | $0.49 | $0.49 | 126,671 |
| 2019-07-08 | $0.47 | $0.47 | 100,715 |
| 2019-07-05 | $0.47 | $0.47 | 157,771 |
| 2019-07-03 | $0.51 | $0.51 | 140,909 |
| 2019-07-02 | $0.53 | $0.53 | 89,739 |
| 2019-07-01 | $0.51 | $0.51 | 280,078 |
| 2019-06-28 | $0.59 | $0.59 | 178,999 |
| 2019-06-27 | $0.60 | $0.60 | 680,404 |
| 2019-06-26 | $0.52 | $0.52 | 278,644 |
| 2019-06-25 | $0.44 | $0.44 | 122,913 |
| 2019-06-24 | $0.42 | $0.42 | 145,479 |
| 2019-06-21 | $0.39 | $0.39 | 130,290 |
| 2019-06-20 | $0.39 | $0.39 | 157,136 |
| 2019-06-19 | $0.38 | $0.38 | 139,417 |
| 2019-06-18 | $0.39 | $0.39 | 125,465 |
| 2019-06-17 | $0.38 | $0.38 | 73,302 |
| 2019-06-14 | $0.40 | $0.40 | 167,867 |
| 2019-06-13 | $0.39 | $0.39 | 126,233 |
| 2019-06-12 | $0.39 | $0.39 | 82,694 |
| 2019-06-11 | $0.39 | $0.39 | 131,051 |
| 2019-06-10 | $0.40 | $0.40 | 106,953 |
| 2019-06-07 | $0.41 | $0.41 | 234,359 |
| 2019-06-06 | $0.41 | $0.41 | 390,053 |
| 2019-06-05 | $0.43 | $0.43 | 209,750 |
| 2019-06-04 | $0.46 | $0.46 | 376,686 |
| 2019-06-03 | $0.39 | $0.39 | 557,387 |
| 2019-05-31 | $0.38 | $0.38 | 582,448 |
| 2019-05-30 | $0.39 | $0.39 | 944,648 |
| 2019-05-29 | $0.49 | $0.49 | 979,130 |
| 2019-05-28 | $0.58 | $0.58 | 105,968 |
| 2019-05-24 | $0.60 | $0.60 | 66,654 |
| 2019-05-23 | $0.59 | $0.59 | 166,072 |
| 2019-05-22 | $0.61 | $0.61 | 87,770 |
| 2019-05-21 | $0.60 | $0.60 | 86,252 |
| 2019-05-20 | $0.60 | $0.60 | 100,884 |
| 2019-05-17 | $0.60 | $0.60 | 41,021 |
| 2019-05-16 | $0.59 | $0.59 | 86,018 |
| 2019-05-15 | $0.59 | $0.59 | 77,113 |
| 2019-05-14 | $0.61 | $0.61 | 53,605 |
| 2019-05-13 | $0.59 | $0.59 | 123,389 |
| 2019-05-10 | $0.60 | $0.60 | 386,173 |
| 2019-05-09 | $0.60 | $0.60 | 256,447 |
| 2019-05-08 | $0.64 | $0.64 | 119,444 |
| 2019-05-07 | $0.66 | $0.66 | 157,592 |
| 2019-05-06 | $0.67 | $0.67 | 153,302 |
| 2019-05-03 | $0.66 | $0.66 | 87,482 |
| 2019-05-02 | $0.65 | $0.65 | 149,287 |
| 2019-05-01 | $0.64 | $0.64 | 380,243 |
| 2019-04-30 | $0.63 | $0.63 | 71,537 |
| 2019-04-29 | $0.64 | $0.64 | 364,079 |
| 2019-04-26 | $0.62 | $0.62 | 143,691 |
| 2019-04-25 | $0.65 | $0.65 | 163,270 |
| 2019-04-24 | $0.65 | $0.65 | 165,475 |
| 2019-04-23 | $0.59 | $0.59 | 525,418 |
| 2019-04-22 | $0.62 | $0.62 | 113,192 |
| 2019-04-18 | $0.64 | $0.64 | 169,211 |
| 2019-04-17 | $0.63 | $0.63 | 478,507 |
| 2019-04-16 | $0.66 | $0.66 | 232,296 |
| 2019-04-15 | $0.65 | $0.65 | 352,260 |
| 2019-04-12 | $0.68 | $0.68 | 212,289 |
| 2019-04-11 | $0.70 | $0.70 | 181,823 |
| 2019-04-10 | $0.70 | $0.70 | 325,084 |
| 2019-04-09 | $0.67 | $0.67 | 170,815 |
| 2019-04-08 | $0.69 | $0.69 | 118,490 |
| 2019-04-05 | $0.70 | $0.70 | 243,443 |
| 2019-04-04 | $0.74 | $0.74 | 751,926 |
| 2019-04-03 | $0.68 | $0.68 | 79,806 |
| 2019-04-02 | $0.69 | $0.69 | 142,535 |
| 2019-04-01 | $0.71 | $0.71 | 219,691 |
| 2019-03-29 | $0.65 | $0.65 | 355,517 |
| 2019-03-28 | $0.67 | $0.67 | 183,874 |
| 2019-03-27 | $0.65 | $0.65 | 258,922 |
| 2019-03-26 | $0.69 | $0.69 | 212,989 |
| 2019-03-25 | $0.70 | $0.70 | 214,552 |
| 2019-03-22 | $0.70 | $0.70 | 289,181 |
| 2019-03-21 | $0.73 | $0.73 | 271,461 |
| 2019-03-20 | $0.69 | $0.69 | 276,764 |
| 2019-03-19 | $0.64 | $0.64 | 1,339,489 |
| 2019-03-18 | $0.77 | $0.77 | 129,256 |
| 2019-03-15 | $0.75 | $0.75 | 242,802 |
| 2019-03-14 | $0.74 | $0.74 | 476,772 |
| 2019-03-13 | $0.79 | $0.79 | 1,860,682 |
| 2019-03-12 | $0.85 | $0.85 | 2,809,433 |
| 2019-03-11 | $0.65 | $0.65 | 458,004 |
| 2019-03-08 | $0.62 | $0.62 | 57,725 |
| 2019-03-07 | $0.60 | $0.60 | 358,441 |
| 2019-03-06 | $0.62 | $0.62 | 268,082 |
| 2019-03-05 | $0.65 | $0.65 | 104,114 |
| 2019-03-04 | $0.63 | $0.63 | 530,128 |
| 2019-03-01 | $0.62 | $0.62 | 170,292 |
| 2019-02-28 | $0.62 | $0.62 | 180,369 |
| 2019-02-27 | $0.61 | $0.61 | 240,825 |
| 2019-02-26 | $0.62 | $0.62 | 1,560,465 |
| 2019-02-25 | $0.58 | $0.58 | 243,170 |
| 2019-02-22 | $0.58 | $0.58 | 326,952 |
| 2019-02-21 | $0.55 | $0.55 | 1,170,576 |
| 2019-02-20 | $0.60 | $0.60 | 439,808 |
| 2019-02-19 | $0.65 | $0.65 | 1,027,910 |
| 2019-02-15 | $0.63 | $0.63 | 3,855,524 |
| 2019-02-14 | $0.69 | $0.69 | 1,444,166 |
| 2019-02-13 | $0.50 | $0.50 | 1,042,590 |
| 2019-02-12 | $0.57 | $0.57 | 1,572,706 |
| 2019-02-11 | $0.68 | $0.68 | 2,978,581 |
| 2019-02-08 | $0.53 | $0.53 | 2,616,054 |
| 2019-02-07 | $0.30 | $0.30 | 103,142 |
| 2019-02-06 | $0.30 | $0.30 | 131,890 |
| 2019-02-05 | $0.30 | $0.30 | 191,223 |
| 2019-02-04 | $0.30 | $0.30 | 197,803 |
| 2019-02-01 | $0.32 | $0.32 | 148,422 |
| 2019-01-31 | $0.32 | $0.32 | 94,032 |
| 2019-01-30 | $0.32 | $0.32 | 174,052 |
| 2019-01-29 | $0.33 | $0.33 | 236,065 |
| 2019-01-28 | $0.33 | $0.33 | 137,811 |
| 2019-01-25 | $0.32 | $0.32 | 164,376 |
| 2019-01-24 | $0.31 | $0.31 | 109,722 |
| 2019-01-23 | $0.31 | $0.31 | 91,589 |
| 2019-01-22 | $0.32 | $0.32 | 98,245 |
| 2019-01-18 | $0.32 | $0.32 | 128,533 |
| 2019-01-17 | $0.34 | $0.34 | 316,161 |
| 2019-01-16 | $0.30 | $0.30 | 545,699 |
| 2019-01-15 | $0.32 | $0.32 | 565,189 |
| 2019-01-14 | $0.25 | $0.25 | 250,023 |
| 2019-01-11 | $0.23 | $0.23 | 208,355 |
| 2019-01-10 | $0.22 | $0.22 | 188,179 |
| 2019-01-09 | $0.22 | $0.22 | 114,052 |
| 2019-01-08 | $0.21 | $0.21 | 80,213 |
| 2019-01-07 | $0.22 | $0.22 | 148,264 |
| 2019-01-04 | $0.21 | $0.21 | 116,135 |
| 2019-01-03 | $0.21 | $0.21 | 150,593 |
| 2019-01-02 | $0.21 | $0.21 | 170,829 |