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
- 2001-12-14 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 | $0.21 | $0.21 | 885,400 |
| 2019-12-30 | $0.22 | $0.22 | 1,785,600 |
| 2019-12-27 | $0.22 | $0.22 | 642,500 |
| 2019-12-26 | $0.22 | $0.22 | 832,500 |
| 2019-12-24 | $0.22 | $0.22 | 677,000 |
| 2019-12-23 | $0.21 | $0.21 | 857,900 |
| 2019-12-20 | $0.22 | $0.22 | 334,300 |
| 2019-12-19 | $0.22 | $0.22 | 619,700 |
| 2019-12-18 | $0.22 | $0.22 | 1,014,900 |
| 2019-12-17 | $0.21 | $0.21 | 1,895,100 |
| 2019-12-16 | $0.22 | $0.22 | 842,200 |
| 2019-12-13 | $0.22 | $0.22 | 834,600 |
| 2019-12-12 | $0.22 | $0.22 | 1,136,500 |
| 2019-12-11 | $0.22 | $0.22 | 2,135,400 |
| 2019-12-10 | $0.22 | $0.22 | 489,600 |
| 2019-12-09 | $0.22 | $0.22 | 643,900 |
| 2019-12-06 | $0.22 | $0.22 | 1,030,200 |
| 2019-12-05 | $0.22 | $0.22 | 490,400 |
| 2019-12-04 | $0.22 | $0.22 | 598,200 |
| 2019-12-03 | $0.23 | $0.23 | 976,200 |
| 2019-12-02 | $0.22 | $0.22 | 399,000 |
| 2019-11-29 | $0.23 | $0.23 | 723,700 |
| 2019-11-27 | $0.23 | $0.23 | 810,300 |
| 2019-11-26 | $0.22 | $0.22 | 1,029,400 |
| 2019-11-25 | $0.23 | $0.23 | 709,200 |
| 2019-11-22 | $0.22 | $0.22 | 351,800 |
| 2019-11-21 | $0.22 | $0.22 | 963,600 |
| 2019-11-20 | $0.23 | $0.23 | 584,500 |
| 2019-11-19 | $0.21 | $0.21 | 422,100 |
| 2019-11-18 | $0.22 | $0.22 | 705,400 |
| 2019-11-15 | $0.22 | $0.22 | 794,800 |
| 2019-11-14 | $0.22 | $0.22 | 467,400 |
| 2019-11-13 | $0.22 | $0.22 | 956,000 |
| 2019-11-12 | $0.23 | $0.23 | 416,000 |
| 2019-11-11 | $0.22 | $0.22 | 283,800 |
| 2019-11-08 | $0.22 | $0.22 | 2,415,300 |
| 2019-11-07 | $0.23 | $0.23 | 480,500 |
| 2019-11-06 | $0.23 | $0.23 | 462,900 |
| 2019-11-05 | $0.23 | $0.23 | 932,000 |
| 2019-11-04 | $0.24 | $0.24 | 915,000 |
| 2019-11-01 | $0.25 | $0.25 | 1,150,500 |
| 2019-10-31 | $0.24 | $0.24 | 281,400 |
| 2019-10-30 | $0.23 | $0.23 | 362,800 |
| 2019-10-29 | $0.23 | $0.23 | 371,900 |
| 2019-10-28 | $0.23 | $0.23 | 873,400 |
| 2019-10-25 | $0.24 | $0.24 | 397,900 |
| 2019-10-24 | $0.23 | $0.23 | 286,100 |
| 2019-10-23 | $0.23 | $0.23 | 734,500 |
| 2019-10-22 | $0.23 | $0.23 | 290,200 |
| 2019-10-21 | $0.23 | $0.23 | 1,156,400 |
| 2019-10-18 | $0.23 | $0.23 | 514,100 |
| 2019-10-17 | $0.23 | $0.23 | 671,800 |
| 2019-10-16 | $0.23 | $0.23 | 304,300 |
| 2019-10-15 | $0.23 | $0.23 | 650,400 |
| 2019-10-14 | $0.23 | $0.23 | 110,400 |
| 2019-10-11 | $0.24 | $0.24 | 97,400 |
| 2019-10-10 | $0.24 | $0.24 | 901,500 |
| 2019-10-09 | $0.24 | $0.24 | 169,000 |
| 2019-10-08 | $0.24 | $0.24 | 647,900 |
| 2019-10-07 | $0.24 | $0.24 | 572,200 |
| 2019-10-04 | $0.24 | $0.24 | 514,300 |
| 2019-10-03 | $0.24 | $0.24 | 405,400 |
| 2019-10-02 | $0.25 | $0.25 | 538,000 |
| 2019-10-01 | $0.25 | $0.25 | 292,900 |
| 2019-09-30 | $0.25 | $0.25 | 278,500 |
| 2019-09-27 | $0.24 | $0.24 | 512,900 |
| 2019-09-26 | $0.24 | $0.24 | 634,500 |
| 2019-09-25 | $0.24 | $0.24 | 648,700 |
| 2019-09-24 | $0.24 | $0.24 | 511,200 |
| 2019-09-23 | $0.25 | $0.25 | 546,800 |
| 2019-09-20 | $0.25 | $0.25 | 416,600 |
| 2019-09-19 | $0.25 | $0.25 | 419,500 |
| 2019-09-18 | $0.25 | $0.25 | 471,400 |
| 2019-09-17 | $0.25 | $0.25 | 1,300,700 |
| 2019-09-16 | $0.25 | $0.25 | 1,543,400 |
| 2019-09-13 | $0.27 | $0.27 | 3,944,800 |
| 2019-09-12 | $0.28 | $0.28 | 2,595,100 |
| 2019-09-11 | $0.27 | $0.27 | 1,664,400 |
| 2019-09-10 | $0.26 | $0.26 | 2,310,600 |
| 2019-09-09 | $0.27 | $0.27 | 1,169,700 |
| 2019-09-06 | $0.26 | $0.26 | 1,704,600 |
| 2019-09-05 | $0.26 | $0.26 | 4,933,500 |
| 2019-09-04 | $0.28 | $0.28 | 5,678,900 |
| 2019-09-03 | $0.21 | $0.21 | 1,300,400 |
| 2019-08-30 | $0.23 | $0.23 | 1,100,400 |
| 2019-08-29 | $0.24 | $0.24 | 1,700,900 |
| 2019-08-28 | $0.25 | $0.25 | 20,866,400 |
| 2019-08-27 | $0.20 | $0.20 | 177,000 |
| 2019-08-26 | $0.20 | $0.20 | 1,080,200 |
| 2019-08-23 | $0.20 | $0.20 | 823,500 |
| 2019-08-22 | $0.20 | $0.20 | 1,457,300 |
| 2019-08-21 | $0.20 | $0.20 | 513,600 |
| 2019-08-20 | $0.20 | $0.20 | 1,083,900 |
| 2019-08-19 | $0.20 | $0.20 | 3,098,700 |
| 2019-08-16 | $0.21 | $0.21 | 0 |
| 2019-08-15 | $0.21 | $0.21 | 1,520,000 |
| 2019-08-14 | $0.21 | $0.21 | 812,300 |
| 2019-08-13 | $0.22 | $0.22 | 898,400 |
| 2019-08-12 | $0.20 | $0.20 | 737,400 |
| 2019-08-09 | $0.20 | $0.20 | 2,252,600 |
| 2019-08-08 | $0.20 | $0.20 | 1,226,400 |
| 2019-08-07 | $0.20 | $0.20 | 918,200 |
| 2019-08-06 | $0.21 | $0.21 | 1,203,300 |
| 2019-08-05 | $0.22 | $0.22 | 671,200 |
| 2019-08-02 | $0.22 | $0.22 | 712,600 |
| 2019-08-01 | $0.22 | $0.22 | 451,200 |
| 2019-07-31 | $0.22 | $0.22 | 1,407,200 |
| 2019-07-30 | $0.23 | $0.23 | 571,200 |
| 2019-07-29 | $0.23 | $0.23 | 475,600 |
| 2019-07-26 | $0.23 | $0.23 | 409,100 |
| 2019-07-25 | $0.23 | $0.23 | 638,200 |
| 2019-07-24 | $0.23 | $0.23 | 719,700 |
| 2019-07-23 | $0.23 | $0.23 | 648,200 |
| 2019-07-22 | $0.24 | $0.24 | 400,400 |
| 2019-07-19 | $0.23 | $0.23 | 677,800 |
| 2019-07-18 | $0.23 | $0.23 | 2,980,700 |
| 2019-07-17 | $0.24 | $0.24 | 505,000 |
| 2019-07-16 | $0.24 | $0.24 | 1,265,700 |
| 2019-07-15 | $0.24 | $0.24 | 379,000 |
| 2019-07-12 | $0.24 | $0.24 | 648,200 |
| 2019-07-11 | $0.24 | $0.24 | 4,211,800 |
| 2019-07-10 | $0.25 | $0.25 | 1,086,000 |
| 2019-07-09 | $0.25 | $0.25 | 840,100 |
| 2019-07-08 | $0.26 | $0.26 | 1,130,400 |
| 2019-07-05 | $0.25 | $0.25 | 627,500 |
| 2019-07-03 | $0.26 | $0.26 | 196,900 |
| 2019-07-02 | $0.26 | $0.26 | 355,600 |
| 2019-07-01 | $0.26 | $0.26 | 768,100 |
| 2019-06-28 | $0.26 | $0.26 | 547,500 |
| 2019-06-27 | $0.26 | $0.26 | 361,300 |
| 2019-06-26 | $0.26 | $0.26 | 882,400 |
| 2019-06-25 | $0.27 | $0.27 | 210,900 |
| 2019-06-24 | $0.27 | $0.27 | 327,400 |
| 2019-06-21 | $0.27 | $0.27 | 382,400 |
| 2019-06-20 | $0.27 | $0.27 | 309,400 |
| 2019-06-19 | $0.27 | $0.27 | 1,006,100 |
| 2019-06-18 | $0.28 | $0.28 | 376,600 |
| 2019-06-17 | $0.27 | $0.27 | 785,300 |
| 2019-06-14 | $0.28 | $0.28 | 546,800 |
| 2019-06-13 | $0.27 | $0.27 | 758,600 |
| 2019-06-12 | $0.28 | $0.28 | 555,000 |
| 2019-06-11 | $0.28 | $0.28 | 493,000 |
| 2019-06-10 | $0.28 | $0.28 | 1,107,800 |
| 2019-06-07 | $0.28 | $0.28 | 747,100 |
| 2019-06-06 | $0.28 | $0.28 | 686,400 |
| 2019-06-05 | $0.29 | $0.29 | 1,064,100 |
| 2019-06-04 | $0.30 | $0.30 | 1,193,000 |
| 2019-06-03 | $0.27 | $0.27 | 4,916,600 |
| 2019-05-31 | $0.33 | $0.33 | 2,663,900 |
| 2019-05-30 | $0.34 | $0.34 | 1,422,800 |
| 2019-05-29 | $0.32 | $0.32 | 1,149,100 |
| 2019-05-28 | $0.32 | $0.32 | 1,313,100 |
| 2019-05-24 | $0.32 | $0.32 | 1,221,500 |
| 2019-05-23 | $0.32 | $0.32 | 1,968,200 |
| 2019-05-22 | $0.34 | $0.34 | 599,700 |
| 2019-05-21 | $0.34 | $0.34 | 638,000 |
| 2019-05-20 | $0.34 | $0.34 | 755,000 |
| 2019-05-17 | $0.33 | $0.33 | 948,200 |
| 2019-05-16 | $0.33 | $0.33 | 1,273,300 |
| 2019-05-15 | $0.33 | $0.33 | 365,700 |
| 2019-05-14 | $0.34 | $0.34 | 1,194,500 |
| 2019-05-13 | $0.33 | $0.33 | 1,229,000 |
| 2019-05-10 | $0.34 | $0.34 | 1,219,100 |
| 2019-05-09 | $0.34 | $0.34 | 1,290,800 |
| 2019-05-08 | $0.34 | $0.34 | 1,749,600 |
| 2019-05-07 | $0.33 | $0.33 | 2,858,100 |
| 2019-05-06 | $0.34 | $0.34 | 3,167,700 |
| 2019-05-03 | $0.31 | $0.31 | 3,424,200 |
| 2019-05-02 | $0.30 | $0.30 | 757,700 |
| 2019-05-01 | $0.30 | $0.30 | 393,100 |
| 2019-04-30 | $0.29 | $0.29 | 2,188,200 |
| 2019-04-29 | $0.28 | $0.28 | 596,100 |
| 2019-04-26 | $0.28 | $0.28 | 526,000 |
| 2019-04-25 | $0.27 | $0.27 | 403,500 |
| 2019-04-24 | $0.27 | $0.27 | 400,700 |
| 2019-04-23 | $0.28 | $0.28 | 404,900 |
| 2019-04-22 | $0.27 | $0.27 | 1,548,100 |
| 2019-04-18 | $0.28 | $0.28 | 666,000 |
| 2019-04-17 | $0.29 | $0.29 | 459,500 |
| 2019-04-16 | $0.29 | $0.29 | 448,900 |
| 2019-04-15 | $0.30 | $0.30 | 1,147,300 |
| 2019-04-12 | $0.30 | $0.30 | 655,100 |
| 2019-04-11 | $0.30 | $0.30 | 768,000 |
| 2019-04-10 | $0.30 | $0.30 | 293,700 |
| 2019-04-09 | $0.30 | $0.30 | 312,000 |
| 2019-04-08 | $0.30 | $0.30 | 1,367,300 |
| 2019-04-05 | $0.29 | $0.29 | 482,900 |
| 2019-04-04 | $0.28 | $0.28 | 614,500 |
| 2019-04-03 | $0.27 | $0.27 | 1,421,500 |
| 2019-04-02 | $0.27 | $0.27 | 1,881,600 |
| 2019-04-01 | $0.28 | $0.28 | 458,900 |
| 2019-03-29 | $0.27 | $0.27 | 1,360,700 |
| 2019-03-28 | $0.28 | $0.28 | 1,882,000 |
| 2019-03-27 | $0.29 | $0.29 | 581,700 |
| 2019-03-26 | $0.28 | $0.28 | 910,500 |
| 2019-03-25 | $0.29 | $0.29 | 892,200 |
| 2019-03-22 | $0.30 | $0.30 | 889,800 |
| 2019-03-21 | $0.30 | $0.30 | 576,200 |
| 2019-03-20 | $0.29 | $0.29 | 2,168,300 |
| 2019-03-19 | $0.32 | $0.32 | 1,201,100 |
| 2019-03-18 | $0.32 | $0.32 | 1,771,000 |
| 2019-03-15 | $0.34 | $0.34 | 1,625,900 |
| 2019-03-14 | $0.34 | $0.34 | 1,740,600 |
| 2019-03-13 | $0.34 | $0.34 | 1,657,000 |
| 2019-03-12 | $0.34 | $0.34 | 2,817,100 |
| 2019-03-11 | $0.31 | $0.31 | 1,245,300 |
| 2019-03-08 | $0.30 | $0.30 | 878,500 |
| 2019-03-07 | $0.29 | $0.29 | 556,400 |
| 2019-03-06 | $0.29 | $0.29 | 883,500 |
| 2019-03-05 | $0.30 | $0.30 | 1,723,400 |
| 2019-03-04 | $0.30 | $0.30 | 3,225,200 |
| 2019-03-01 | $0.28 | $0.28 | 2,719,300 |
| 2019-02-28 | $0.26 | $0.26 | 1,821,700 |
| 2019-02-27 | $0.24 | $0.24 | 1,702,300 |
| 2019-02-26 | $0.24 | $0.24 | 615,400 |
| 2019-02-25 | $0.23 | $0.23 | 1,209,000 |
| 2019-02-22 | $0.24 | $0.24 | 619,700 |
| 2019-02-21 | $0.24 | $0.24 | 619,600 |
| 2019-02-20 | $0.23 | $0.23 | 667,500 |
| 2019-02-19 | $0.24 | $0.24 | 1,476,800 |
| 2019-02-15 | $0.24 | $0.24 | 594,700 |
| 2019-02-14 | $0.24 | $0.24 | 371,900 |
| 2019-02-13 | $0.25 | $0.25 | 525,900 |
| 2019-02-12 | $0.25 | $0.25 | 494,700 |
| 2019-02-11 | $0.25 | $0.25 | 719,500 |
| 2019-02-08 | $0.25 | $0.25 | 276,800 |
| 2019-02-07 | $0.25 | $0.25 | 403,200 |
| 2019-02-06 | $0.25 | $0.25 | 785,300 |
| 2019-02-05 | $0.25 | $0.25 | 697,000 |
| 2019-02-04 | $0.24 | $0.24 | 1,296,700 |
| 2019-02-01 | $0.24 | $0.24 | 1,987,600 |
| 2019-01-31 | $0.25 | $0.25 | 429,900 |
| 2019-01-30 | $0.25 | $0.25 | 891,300 |
| 2019-01-29 | $0.26 | $0.26 | 412,100 |
| 2019-01-28 | $0.26 | $0.26 | 1,002,400 |
| 2019-01-25 | $0.25 | $0.25 | 771,600 |
| 2019-01-24 | $0.23 | $0.23 | 500,400 |
| 2019-01-23 | $0.24 | $0.24 | 496,600 |
| 2019-01-22 | $0.24 | $0.24 | 1,098,200 |
| 2019-01-18 | $0.23 | $0.23 | 344,600 |
| 2019-01-17 | $0.24 | $0.24 | 489,000 |
| 2019-01-16 | $0.23 | $0.23 | 676,600 |
| 2019-01-15 | $0.24 | $0.24 | 641,300 |
| 2019-01-14 | $0.24 | $0.24 | 1,126,500 |
| 2019-01-11 | $0.25 | $0.25 | 494,100 |
| 2019-01-10 | $0.25 | $0.25 | 294,800 |
| 2019-01-09 | $0.24 | $0.24 | 498,600 |
| 2019-01-08 | $0.24 | $0.24 | 962,800 |
| 2019-01-07 | $0.26 | $0.26 | 1,059,900 |
| 2019-01-04 | $0.23 | $0.23 | 860,900 |
| 2019-01-03 | $0.21 | $0.21 | 313,500 |
| 2019-01-02 | $0.22 | $0.22 | 1,451,600 |