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
- 2006-12-11 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 | $0.30 | $0.30 | 1,706,000 |
| 2019-12-30 | $0.30 | $0.30 | 644,600 |
| 2019-12-27 | $0.32 | $0.32 | 259,100 |
| 2019-12-26 | $0.31 | $0.31 | 470,500 |
| 2019-12-24 | $0.32 | $0.32 | 440,800 |
| 2019-12-23 | $0.31 | $0.31 | 470,600 |
| 2019-12-20 | $0.31 | $0.31 | 381,000 |
| 2019-12-19 | $0.31 | $0.31 | 277,100 |
| 2019-12-18 | $0.32 | $0.32 | 305,600 |
| 2019-12-17 | $0.31 | $0.31 | 504,400 |
| 2019-12-16 | $0.30 | $0.30 | 424,900 |
| 2019-12-13 | $0.32 | $0.32 | 657,300 |
| 2019-12-12 | $0.31 | $0.31 | 631,000 |
| 2019-12-11 | $0.33 | $0.33 | 314,900 |
| 2019-12-10 | $0.33 | $0.33 | 154,900 |
| 2019-12-09 | $0.33 | $0.33 | 388,300 |
| 2019-12-06 | $0.34 | $0.34 | 174,600 |
| 2019-12-05 | $0.33 | $0.33 | 433,000 |
| 2019-12-04 | $0.34 | $0.34 | 678,400 |
| 2019-12-03 | $0.33 | $0.33 | 246,700 |
| 2019-12-02 | $0.34 | $0.34 | 433,100 |
| 2019-11-29 | $0.33 | $0.33 | 105,000 |
| 2019-11-27 | $0.35 | $0.35 | 271,600 |
| 2019-11-26 | $0.34 | $0.34 | 85,900 |
| 2019-11-25 | $0.33 | $0.33 | 642,500 |
| 2019-11-22 | $0.34 | $0.34 | 304,400 |
| 2019-11-21 | $0.34 | $0.34 | 315,100 |
| 2019-11-20 | $0.34 | $0.34 | 134,200 |
| 2019-11-19 | $0.34 | $0.34 | 505,700 |
| 2019-11-18 | $0.34 | $0.34 | 696,100 |
| 2019-11-15 | $0.34 | $0.34 | 531,600 |
| 2019-11-14 | $0.35 | $0.35 | 510,100 |
| 2019-11-13 | $0.35 | $0.35 | 711,000 |
| 2019-11-12 | $0.35 | $0.35 | 957,400 |
| 2019-11-11 | $0.34 | $0.34 | 655,600 |
| 2019-11-08 | $0.35 | $0.35 | 427,300 |
| 2019-11-07 | $0.34 | $0.34 | 1,393,800 |
| 2019-11-06 | $0.33 | $0.33 | 2,590,000 |
| 2019-11-05 | $0.31 | $0.31 | 4,857,500 |
| 2019-11-04 | $0.36 | $0.36 | 5,972,700 |
| 2019-11-01 | $0.50 | $0.50 | 3,405,500 |
| 2019-10-31 | $0.50 | $0.50 | 2,375,300 |
| 2019-10-30 | $0.47 | $0.47 | 2,241,000 |
| 2019-10-29 | $0.39 | $0.39 | 2,015,100 |
| 2019-10-28 | $0.32 | $0.32 | 2,384,600 |
| 2019-10-25 | $0.34 | $0.34 | 3,479,600 |
| 2019-10-24 | $0.36 | $0.36 | 3,592,800 |
| 2019-10-23 | $0.39 | $0.39 | 3,557,700 |
| 2019-10-22 | $0.48 | $0.48 | 12,890,100 |
| 2019-10-21 | $0.33 | $0.33 | 1,242,700 |
| 2019-10-18 | $0.32 | $0.32 | 1,482,500 |
| 2019-10-17 | $0.34 | $0.34 | 465,600 |
| 2019-10-16 | $0.35 | $0.35 | 505,400 |
| 2019-10-15 | $0.34 | $0.34 | 301,400 |
| 2019-10-14 | $0.34 | $0.34 | 259,300 |
| 2019-10-11 | $0.34 | $0.34 | 66,300 |
| 2019-10-10 | $0.34 | $0.34 | 776,100 |
| 2019-10-09 | $0.33 | $0.33 | 675,600 |
| 2019-10-08 | $0.33 | $0.33 | 1,030,900 |
| 2019-10-07 | $0.34 | $0.34 | 2,554,200 |
| 2019-10-04 | $0.31 | $0.31 | 495,500 |
| 2019-10-03 | $0.28 | $0.28 | 442,400 |
| 2019-10-02 | $0.27 | $0.27 | 365,400 |
| 2019-10-01 | $0.27 | $0.27 | 301,400 |
| 2019-09-30 | $0.27 | $0.27 | 208,400 |
| 2019-09-27 | $0.27 | $0.27 | 391,900 |
| 2019-09-26 | $0.28 | $0.28 | 484,500 |
| 2019-09-25 | $0.28 | $0.28 | 1,192,000 |
| 2019-09-24 | $0.27 | $0.27 | 900,000 |
| 2019-09-23 | $0.29 | $0.29 | 736,000 |
| 2019-09-20 | $0.29 | $0.29 | 862,700 |
| 2019-09-19 | $0.28 | $0.28 | 671,900 |
| 2019-09-18 | $0.30 | $0.30 | 441,600 |
| 2019-09-17 | $0.30 | $0.30 | 338,200 |
| 2019-09-16 | $0.30 | $0.30 | 336,400 |
| 2019-09-13 | $0.30 | $0.30 | 345,400 |
| 2019-09-12 | $0.27 | $0.27 | 951,300 |
| 2019-09-11 | $0.29 | $0.29 | 627,600 |
| 2019-09-10 | $0.31 | $0.31 | 337,100 |
| 2019-09-09 | $0.30 | $0.30 | 157,200 |
| 2019-09-06 | $0.31 | $0.31 | 174,900 |
| 2019-09-05 | $0.31 | $0.31 | 167,900 |
| 2019-09-04 | $0.30 | $0.30 | 118,500 |
| 2019-09-03 | $0.32 | $0.32 | 233,800 |
| 2019-08-30 | $0.30 | $0.30 | 249,700 |
| 2019-08-29 | $0.30 | $0.30 | 123,600 |
| 2019-08-28 | $0.30 | $0.30 | 139,900 |
| 2019-08-27 | $0.30 | $0.30 | 159,000 |
| 2019-08-26 | $0.30 | $0.30 | 201,000 |
| 2019-08-23 | $0.29 | $0.29 | 102,700 |
| 2019-08-22 | $0.30 | $0.30 | 181,100 |
| 2019-08-21 | $0.30 | $0.30 | 112,500 |
| 2019-08-20 | $0.31 | $0.31 | 216,200 |
| 2019-08-19 | $0.30 | $0.30 | 766,800 |
| 2019-08-16 | $0.30 | $0.30 | 0 |
| 2019-08-15 | $0.30 | $0.30 | 210,800 |
| 2019-08-14 | $0.31 | $0.31 | 313,100 |
| 2019-08-13 | $0.32 | $0.32 | 252,000 |
| 2019-08-12 | $0.31 | $0.31 | 308,800 |
| 2019-08-09 | $0.32 | $0.32 | 667,200 |
| 2019-08-08 | $0.32 | $0.32 | 499,900 |
| 2019-08-07 | $0.32 | $0.32 | 863,700 |
| 2019-08-06 | $0.33 | $0.33 | 680,000 |
| 2019-08-05 | $0.33 | $0.33 | 786,600 |
| 2019-08-02 | $0.34 | $0.34 | 683,500 |
| 2019-08-01 | $0.35 | $0.35 | 440,600 |
| 2019-07-31 | $0.35 | $0.35 | 185,400 |
| 2019-07-30 | $0.36 | $0.36 | 326,100 |
| 2019-07-29 | $0.36 | $0.36 | 400,200 |
| 2019-07-26 | $0.34 | $0.34 | 161,700 |
| 2019-07-25 | $0.34 | $0.34 | 158,700 |
| 2019-07-24 | $0.35 | $0.35 | 172,900 |
| 2019-07-23 | $0.34 | $0.34 | 190,300 |
| 2019-07-22 | $0.35 | $0.35 | 268,200 |
| 2019-07-19 | $0.33 | $0.33 | 285,400 |
| 2019-07-18 | $0.34 | $0.34 | 535,000 |
| 2019-07-17 | $0.37 | $0.37 | 806,900 |
| 2019-07-16 | $0.39 | $0.39 | 607,100 |
| 2019-07-15 | $0.38 | $0.38 | 1,797,900 |
| 2019-07-12 | $0.43 | $0.43 | 2,626,500 |
| 2019-07-11 | $0.31 | $0.31 | 550,100 |
| 2019-07-10 | $0.31 | $0.31 | 898,800 |
| 2019-07-09 | $0.31 | $0.31 | 733,300 |
| 2019-07-08 | $0.33 | $0.33 | 164,600 |
| 2019-07-05 | $0.33 | $0.33 | 543,900 |
| 2019-07-03 | $0.34 | $0.34 | 728,900 |
| 2019-07-02 | $0.36 | $0.36 | 554,000 |
| 2019-07-01 | $0.34 | $0.34 | 960,400 |
| 2019-06-28 | $0.32 | $0.32 | 437,100 |
| 2019-06-27 | $0.32 | $0.32 | 245,500 |
| 2019-06-26 | $0.33 | $0.33 | 367,100 |
| 2019-06-25 | $0.33 | $0.33 | 118,800 |
| 2019-06-24 | $0.33 | $0.33 | 225,700 |
| 2019-06-21 | $0.33 | $0.33 | 290,500 |
| 2019-06-20 | $0.33 | $0.33 | 238,600 |
| 2019-06-19 | $0.34 | $0.34 | 156,300 |
| 2019-06-18 | $0.34 | $0.34 | 322,800 |
| 2019-06-17 | $0.33 | $0.33 | 107,900 |
| 2019-06-14 | $0.32 | $0.32 | 249,700 |
| 2019-06-13 | $0.32 | $0.32 | 231,200 |
| 2019-06-12 | $0.33 | $0.33 | 235,100 |
| 2019-06-11 | $0.34 | $0.34 | 267,900 |
| 2019-06-10 | $0.33 | $0.33 | 185,700 |
| 2019-06-07 | $0.34 | $0.34 | 217,800 |
| 2019-06-06 | $0.33 | $0.33 | 647,300 |
| 2019-06-05 | $0.35 | $0.35 | 314,700 |
| 2019-06-04 | $0.36 | $0.36 | 343,100 |
| 2019-06-03 | $0.37 | $0.37 | 183,800 |
| 2019-05-31 | $0.37 | $0.37 | 462,000 |
| 2019-05-30 | $0.36 | $0.36 | 110,500 |
| 2019-05-29 | $0.36 | $0.36 | 80,900 |
| 2019-05-28 | $0.35 | $0.35 | 186,100 |
| 2019-05-24 | $0.36 | $0.36 | 135,800 |
| 2019-05-23 | $0.36 | $0.36 | 306,800 |
| 2019-05-22 | $0.39 | $0.39 | 288,500 |
| 2019-05-21 | $0.37 | $0.37 | 221,500 |
| 2019-05-20 | $0.38 | $0.38 | 83,100 |
| 2019-05-17 | $0.38 | $0.38 | 320,700 |
| 2019-05-16 | $0.35 | $0.35 | 453,100 |
| 2019-05-15 | $0.37 | $0.37 | 820,200 |
| 2019-05-14 | $0.40 | $0.40 | 572,300 |
| 2019-05-13 | $0.39 | $0.39 | 203,700 |
| 2019-05-10 | $0.36 | $0.36 | 253,100 |
| 2019-05-09 | $0.36 | $0.36 | 133,700 |
| 2019-05-08 | $0.37 | $0.37 | 228,100 |
| 2019-05-07 | $0.37 | $0.37 | 228,000 |
| 2019-05-06 | $0.38 | $0.38 | 187,500 |
| 2019-05-03 | $0.38 | $0.38 | 255,400 |
| 2019-05-02 | $0.39 | $0.39 | 195,900 |
| 2019-05-01 | $0.38 | $0.38 | 205,100 |
| 2019-04-30 | $0.37 | $0.37 | 252,900 |
| 2019-04-29 | $0.37 | $0.37 | 314,000 |
| 2019-04-26 | $0.38 | $0.38 | 450,700 |
| 2019-04-25 | $0.39 | $0.39 | 275,300 |
| 2019-04-24 | $0.38 | $0.38 | 443,600 |
| 2019-04-23 | $0.40 | $0.40 | 231,300 |
| 2019-04-22 | $0.41 | $0.41 | 635,000 |
| 2019-04-18 | $0.40 | $0.40 | 383,800 |
| 2019-04-17 | $0.41 | $0.41 | 258,000 |
| 2019-04-16 | $0.42 | $0.42 | 659,600 |
| 2019-04-15 | $0.41 | $0.41 | 874,100 |
| 2019-04-12 | $0.40 | $0.40 | 265,800 |
| 2019-04-11 | $0.42 | $0.42 | 312,100 |
| 2019-04-10 | $0.42 | $0.42 | 138,800 |
| 2019-04-09 | $0.43 | $0.43 | 703,500 |
| 2019-04-08 | $0.38 | $0.38 | 417,100 |
| 2019-04-05 | $0.39 | $0.39 | 578,800 |
| 2019-04-04 | $0.41 | $0.41 | 889,600 |
| 2019-04-03 | $0.42 | $0.42 | 1,192,400 |
| 2019-04-02 | $0.45 | $0.45 | 505,800 |
| 2019-04-01 | $0.47 | $0.47 | 253,600 |
| 2019-03-29 | $0.49 | $0.49 | 296,100 |
| 2019-03-28 | $0.47 | $0.47 | 540,000 |
| 2019-03-27 | $0.47 | $0.47 | 509,100 |
| 2019-03-26 | $0.50 | $0.50 | 255,300 |
| 2019-03-25 | $0.50 | $0.50 | 609,000 |
| 2019-03-22 | $0.54 | $0.54 | 257,100 |
| 2019-03-21 | $0.55 | $0.55 | 581,700 |
| 2019-03-20 | $0.51 | $0.51 | 573,800 |
| 2019-03-19 | $0.53 | $0.53 | 347,500 |
| 2019-03-18 | $0.54 | $0.54 | 395,200 |
| 2019-03-15 | $0.52 | $0.52 | 1,015,900 |
| 2019-03-14 | $0.54 | $0.54 | 394,800 |
| 2019-03-13 | $0.57 | $0.57 | 259,200 |
| 2019-03-12 | $0.58 | $0.58 | 876,400 |
| 2019-03-11 | $0.59 | $0.59 | 421,800 |
| 2019-03-08 | $0.54 | $0.54 | 723,200 |
| 2019-03-07 | $0.55 | $0.55 | 665,300 |
| 2019-03-06 | $0.56 | $0.56 | 1,066,600 |
| 2019-03-05 | $0.59 | $0.59 | 554,500 |
| 2019-03-04 | $0.57 | $0.57 | 563,000 |
| 2019-03-01 | $0.55 | $0.55 | 895,900 |
| 2019-02-28 | $0.57 | $0.57 | 1,761,900 |
| 2019-02-27 | $0.60 | $0.60 | 1,515,600 |
| 2019-02-26 | $0.63 | $0.63 | 2,023,300 |
| 2019-02-25 | $0.62 | $0.62 | 2,167,700 |
| 2019-02-22 | $0.55 | $0.55 | 4,715,700 |
| 2019-02-21 | $0.52 | $0.52 | 786,800 |
| 2019-02-20 | $0.48 | $0.48 | 1,480,700 |
| 2019-02-19 | $0.49 | $0.49 | 4,624,000 |
| 2019-02-15 | $0.34 | $0.34 | 355,900 |
| 2019-02-14 | $0.34 | $0.34 | 181,700 |
| 2019-02-13 | $0.36 | $0.36 | 504,200 |
| 2019-02-12 | $0.35 | $0.35 | 287,900 |
| 2019-02-11 | $0.36 | $0.36 | 512,900 |
| 2019-02-08 | $0.34 | $0.34 | 681,700 |
| 2019-02-07 | $0.34 | $0.34 | 752,400 |
| 2019-02-06 | $0.36 | $0.36 | 233,000 |
| 2019-02-05 | $0.35 | $0.35 | 513,700 |
| 2019-02-04 | $0.36 | $0.36 | 953,100 |
| 2019-02-01 | $0.34 | $0.34 | 1,439,200 |
| 2019-01-31 | $0.40 | $0.40 | 193,200 |
| 2019-01-30 | $0.40 | $0.40 | 397,900 |
| 2019-01-29 | $0.40 | $0.40 | 196,100 |
| 2019-01-28 | $0.41 | $0.41 | 276,400 |
| 2019-01-25 | $0.40 | $0.40 | 252,900 |
| 2019-01-24 | $0.39 | $0.39 | 254,300 |
| 2019-01-23 | $0.40 | $0.40 | 206,100 |
| 2019-01-22 | $0.38 | $0.38 | 438,800 |
| 2019-01-18 | $0.40 | $0.40 | 329,000 |
| 2019-01-17 | $0.41 | $0.41 | 297,000 |
| 2019-01-16 | $0.41 | $0.41 | 249,800 |
| 2019-01-15 | $0.40 | $0.40 | 288,200 |
| 2019-01-14 | $0.42 | $0.42 | 318,500 |
| 2019-01-11 | $0.45 | $0.45 | 452,500 |
| 2019-01-10 | $0.48 | $0.48 | 405,700 |
| 2019-01-09 | $0.48 | $0.48 | 534,400 |
| 2019-01-08 | $0.43 | $0.43 | 469,400 |
| 2019-01-07 | $0.41 | $0.41 | 446,500 |
| 2019-01-04 | $0.40 | $0.40 | 454,100 |
| 2019-01-03 | $0.38 | $0.38 | 422,000 |
| 2019-01-02 | $0.39 | $0.39 | 269,800 |