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
- 1995-02-01 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 | $1.19 | $1.19 | 443 |
| 2019-12-30 | $1.19 | $1.19 | 75 |
| 2019-12-27 | $0.91 | $0.91 | 40 |
| 2019-12-26 | $0.96 | $0.96 | 225 |
| 2019-12-24 | $0.92 | $0.92 | 396 |
| 2019-12-23 | $1.29 | $1.29 | 0 |
| 2019-12-20 | $1.29 | $1.29 | 1,040 |
| 2019-12-19 | $1.29 | $1.29 | 588 |
| 2019-12-18 | $1.00 | $1.00 | 1,199 |
| 2019-12-17 | $1.05 | $1.05 | 707 |
| 2019-12-16 | $1.14 | $1.14 | 490 |
| 2019-12-13 | $1.09 | $1.09 | 526 |
| 2019-12-12 | $1.05 | $1.05 | 1,110 |
| 2019-12-11 | $1.15 | $1.15 | 505 |
| 2019-12-10 | $1.29 | $1.29 | 4,908 |
| 2019-12-09 | $0.97 | $0.97 | 15,179 |
| 2019-12-06 | $0.91 | $0.91 | 268 |
| 2019-12-05 | $1.19 | $1.19 | 791 |
| 2019-12-04 | $1.00 | $1.00 | 1,576 |
| 2019-12-03 | $1.05 | $1.05 | 7,511 |
| 2019-12-02 | $1.00 | $1.00 | 193 |
| 2019-11-29 | $1.00 | $1.00 | 165 |
| 2019-11-27 | $1.00 | $1.00 | 956 |
| 2019-11-26 | $1.29 | $1.29 | 2,839 |
| 2019-11-25 | $1.30 | $1.30 | 410 |
| 2019-11-22 | $1.25 | $1.25 | 1,462 |
| 2019-11-21 | $1.10 | $1.10 | 1,459 |
| 2019-11-20 | $1.17 | $1.17 | 170 |
| 2019-11-19 | $1.16 | $1.16 | 3,948 |
| 2019-11-18 | $1.21 | $1.21 | 4,686 |
| 2019-11-15 | $1.00 | $1.00 | 12,408 |
| 2019-11-14 | $1.20 | $1.20 | 17,002 |
| 2019-11-13 | $1.31 | $1.31 | 150 |
| 2019-11-12 | $1.60 | $1.60 | 282 |
| 2019-11-11 | $1.60 | $1.60 | 39 |
| 2019-11-08 | $1.60 | $1.60 | 1,347 |
| 2019-11-07 | $1.23 | $1.23 | 0 |
| 2019-11-06 | $1.23 | $1.23 | 573 |
| 2019-11-05 | $1.67 | $1.67 | 1,341 |
| 2019-11-04 | $1.25 | $1.25 | 0 |
| 2019-11-01 | $1.25 | $1.25 | 383 |
| 2019-10-31 | $1.37 | $1.37 | 249 |
| 2019-10-30 | $1.50 | $1.50 | 3,425 |
| 2019-10-29 | $1.50 | $1.50 | 262 |
| 2019-10-28 | $1.67 | $1.67 | 100 |
| 2019-10-25 | $1.30 | $1.30 | 3,914 |
| 2019-10-24 | $1.42 | $1.42 | 1,251 |
| 2019-10-23 | $1.85 | $1.85 | 193 |
| 2019-10-22 | $1.68 | $1.68 | 2,157 |
| 2019-10-21 | $1.52 | $1.52 | 110 |
| 2019-10-18 | $1.68 | $1.68 | 331 |
| 2019-10-17 | $1.40 | $1.40 | 2,390 |
| 2019-10-16 | $1.40 | $1.40 | 0 |
| 2019-10-15 | $1.40 | $1.40 | 1,850 |
| 2019-10-14 | $1.60 | $1.60 | 800 |
| 2019-10-11 | $1.36 | $1.36 | 2,815 |
| 2019-10-10 | $1.70 | $1.70 | 3,277 |
| 2019-10-09 | $1.70 | $1.70 | 2,885 |
| 2019-10-08 | $1.55 | $1.55 | 33,353 |
| 2019-10-07 | $1.32 | $1.32 | 35 |
| 2019-10-04 | $1.40 | $1.40 | 164 |
| 2019-10-03 | $1.51 | $1.51 | 2,096 |
| 2019-10-02 | $1.35 | $1.35 | 167 |
| 2019-10-01 | $1.35 | $1.35 | 180 |
| 2019-09-30 | $1.62 | $1.62 | 779 |
| 2019-09-27 | $1.40 | $1.40 | 1,025 |
| 2019-09-26 | $1.35 | $1.35 | 2,209 |
| 2019-09-25 | $1.37 | $1.37 | 16 |
| 2019-09-24 | $1.33 | $1.33 | 1,140 |
| 2019-09-23 | $1.60 | $1.60 | 1,910 |
| 2019-09-20 | $1.51 | $1.51 | 9,569 |
| 2019-09-19 | $2.00 | $2.00 | 30,575 |
| 2019-09-18 | $1.40 | $1.40 | 600 |
| 2019-09-17 | $1.36 | $1.36 | 1,802 |
| 2019-09-16 | $1.48 | $1.48 | 679 |
| 2019-09-13 | $1.40 | $1.40 | 1,648 |
| 2019-09-12 | $1.38 | $1.38 | 0 |
| 2019-09-11 | $1.38 | $1.38 | 974 |
| 2019-09-10 | $1.35 | $1.35 | 460 |
| 2019-09-09 | $1.50 | $1.50 | 0 |
| 2019-09-06 | $1.50 | $1.50 | 2,119 |
| 2019-09-05 | $1.44 | $1.44 | 593 |
| 2019-09-04 | $1.30 | $1.30 | 145 |
| 2019-09-03 | $1.30 | $1.30 | 1,152 |
| 2019-08-30 | $1.30 | $1.30 | 70 |
| 2019-08-29 | $1.37 | $1.37 | 160 |
| 2019-08-28 | $1.32 | $1.32 | 2,428 |
| 2019-08-27 | $1.25 | $1.25 | 1,290 |
| 2019-08-26 | $1.50 | $1.50 | 0 |
| 2019-08-23 | $1.50 | $1.50 | 3,537 |
| 2019-08-22 | $1.15 | $1.15 | 4,635 |
| 2019-08-21 | $1.27 | $1.27 | 604 |
| 2019-08-20 | $1.40 | $1.40 | 5,399 |
| 2019-08-19 | $1.20 | $1.20 | 4,267 |
| 2019-08-16 | $1.30 | $1.30 | 2,499 |
| 2019-08-15 | $1.34 | $1.34 | 1,677 |
| 2019-08-14 | $1.61 | $1.61 | 1,404 |
| 2019-08-13 | $1.30 | $1.30 | 9,876 |
| 2019-08-12 | $2.00 | $2.00 | 4,638 |
| 2019-08-09 | $2.00 | $2.00 | 78 |
| 2019-08-08 | $2.00 | $2.00 | 529 |
| 2019-08-07 | $1.90 | $1.90 | 3,020 |
| 2019-08-06 | $1.70 | $1.70 | 205 |
| 2019-08-05 | $1.70 | $1.70 | 1,450 |
| 2019-08-02 | $1.88 | $1.88 | 383 |
| 2019-08-01 | $1.89 | $1.89 | 3,696 |
| 2019-07-31 | $1.55 | $1.55 | 3,656 |
| 2019-07-30 | $1.49 | $1.49 | 1,166 |
| 2019-07-29 | $1.54 | $1.54 | 1,554 |
| 2019-07-26 | $1.60 | $1.60 | 4,373 |
| 2019-07-25 | $1.77 | $1.77 | 2,470 |
| 2019-07-24 | $1.85 | $1.85 | 2,769 |
| 2019-07-23 | $2.00 | $2.00 | 3,111 |
| 2019-07-22 | $1.77 | $1.77 | 3,765 |
| 2019-07-19 | $1.80 | $1.80 | 2,582 |
| 2019-07-18 | $2.00 | $2.00 | 5,120 |
| 2019-07-17 | $2.30 | $2.30 | 2,629 |
| 2019-07-16 | $2.00 | $2.00 | 3,901 |
| 2019-07-15 | $2.25 | $2.25 | 2,043 |
| 2019-07-12 | $2.30 | $2.30 | 3,420 |
| 2019-07-11 | $2.00 | $2.00 | 1,693 |
| 2019-07-10 | $2.00 | $2.00 | 5,530 |
| 2019-07-09 | $1.90 | $1.90 | 835 |
| 2019-07-08 | $2.20 | $2.20 | 605 |
| 2019-07-05 | $2.28 | $2.28 | 4,417 |
| 2019-07-03 | $2.00 | $2.00 | 0 |
| 2019-07-02 | $2.00 | $2.00 | 2,668 |
| 2019-07-01 | $2.25 | $2.25 | 1,821 |
| 2019-06-28 | $2.20 | $2.20 | 8,389 |
| 2019-06-27 | $2.40 | $2.40 | 11,544 |
| 2019-06-26 | $1.90 | $1.90 | 5,980 |
| 2019-06-25 | $2.00 | $2.00 | 1,290 |
| 2019-06-24 | $2.12 | $2.12 | 2,069 |
| 2019-06-21 | $2.43 | $2.43 | 2,298 |
| 2019-06-20 | $2.20 | $2.20 | 939 |
| 2019-06-19 | $2.40 | $2.40 | 7,807 |
| 2019-06-18 | $2.33 | $2.33 | 1,382 |
| 2019-06-17 | $2.60 | $2.60 | 4,300 |
| 2019-06-14 | $2.70 | $2.70 | 2,224 |
| 2019-06-13 | $2.70 | $2.70 | 1,501 |
| 2019-06-12 | $3.00 | $3.00 | 2,320 |
| 2019-06-11 | $3.00 | $3.00 | 1,552 |
| 2019-06-10 | $3.08 | $3.08 | 1,292 |
| 2019-06-07 | $3.00 | $3.00 | 1,084 |
| 2019-06-06 | $3.00 | $3.00 | 3,128 |
| 2019-06-05 | $2.85 | $2.85 | 2,970 |
| 2019-06-04 | $2.96 | $2.96 | 3,369 |
| 2019-06-03 | $2.72 | $2.72 | 4,481 |
| 2019-05-31 | $2.99 | $2.99 | 2,543 |
| 2019-05-30 | $2.94 | $2.94 | 3,969 |
| 2019-05-29 | $3.00 | $3.00 | 4,944 |
| 2019-05-28 | $3.30 | $3.30 | 5,070 |
| 2019-05-24 | $3.18 | $3.18 | 3,098 |
| 2019-05-23 | $3.30 | $3.30 | 4,282 |
| 2019-05-22 | $3.20 | $3.20 | 7,084 |
| 2019-05-21 | $3.39 | $3.39 | 5,579 |
| 2019-05-20 | $3.48 | $3.48 | 5,032 |
| 2019-05-17 | $3.24 | $3.24 | 11,018 |
| 2019-05-16 | $3.25 | $3.25 | 14,807 |
| 2019-05-15 | $3.68 | $3.68 | 9,215 |
| 2019-05-14 | $3.68 | $3.68 | 8,959 |
| 2019-05-13 | $3.69 | $3.69 | 7,441 |
| 2019-05-10 | $3.69 | $3.69 | 12,911 |
| 2019-05-09 | $3.60 | $3.60 | 14,248 |
| 2019-05-08 | $3.85 | $3.85 | 38,670 |
| 2019-05-07 | $3.75 | $3.75 | 12,078 |
| 2019-05-06 | $3.79 | $3.79 | 26,219 |
| 2019-05-03 | $3.59 | $3.59 | 15,067 |
| 2019-05-02 | $3.79 | $3.79 | 38,930 |
| 2019-05-01 | $3.19 | $3.19 | 15,110 |
| 2019-04-30 | $3.15 | $3.15 | 50,836 |
| 2019-04-29 | $2.67 | $2.67 | 16,945 |
| 2019-04-26 | $2.59 | $2.59 | 6,150 |
| 2019-04-25 | $2.30 | $2.30 | 5,377 |
| 2019-04-24 | $2.21 | $2.21 | 8,119 |
| 2019-04-23 | $2.00 | $2.00 | 24,064 |
| 2019-04-22 | $2.46 | $2.46 | 6,414 |
| 2019-04-18 | $2.45 | $2.45 | 20,551 |
| 2019-04-17 | $2.00 | $2.00 | 16,784 |
| 2019-04-16 | $2.49 | $2.49 | 30,957 |
| 2019-04-15 | $2.01 | $2.01 | 97,426 |
| 2019-04-12 | $2.00 | $2.00 | 61,706 |
| 2019-04-11 | $1.48 | $1.48 | 3,463 |
| 2019-04-10 | $1.14 | $1.14 | 8,333 |
| 2019-04-09 | $1.49 | $1.49 | 15,419 |
| 2019-04-08 | $1.40 | $1.40 | 17,246 |
| 2019-04-05 | $1.20 | $1.20 | 5,651 |
| 2019-04-04 | $1.15 | $1.15 | 689 |
| 2019-04-03 | $1.15 | $1.15 | 8,256 |
| 2019-04-02 | $1.25 | $1.25 | 20,466 |
| 2019-04-01 | $1.65 | $1.65 | 72,909 |
| 2019-03-29 | $1.40 | $1.40 | 54,428 |
| 2019-03-28 | $0.70 | $0.70 | 0 |
| 2019-03-27 | $0.70 | $0.70 | 2,240 |
| 2019-03-26 | $0.70 | $0.70 | 731 |
| 2019-03-25 | $0.71 | $0.71 | 610 |
| 2019-03-22 | $0.80 | $0.80 | 300 |
| 2019-03-21 | $0.65 | $0.65 | 674 |
| 2019-03-20 | $0.65 | $0.65 | 650 |
| 2019-03-19 | $0.80 | $0.80 | 299 |
| 2019-03-18 | $0.96 | $0.96 | 1,465 |
| 2019-03-15 | $0.89 | $0.89 | 1,202 |
| 2019-03-14 | $0.80 | $0.80 | 13,853 |
| 2019-03-13 | $0.70 | $0.70 | 2,510 |
| 2019-03-12 | $0.60 | $0.60 | 0 |
| 2019-03-11 | $0.60 | $0.60 | 911 |
| 2019-03-08 | $0.70 | $0.70 | 1,510 |
| 2019-03-07 | $0.68 | $0.68 | 1,625 |
| 2019-03-06 | $0.67 | $0.67 | 3,000 |
| 2019-03-05 | $0.65 | $0.65 | 571 |
| 2019-03-04 | $0.67 | $0.67 | 7,625 |
| 2019-03-01 | $0.69 | $0.69 | 4,882 |
| 2019-02-28 | $0.65 | $0.65 | 9,907 |
| 2019-02-27 | $0.67 | $0.67 | 1,510 |
| 2019-02-26 | $0.70 | $0.70 | 14,568 |
| 2019-02-25 | $0.70 | $0.70 | 22,979 |
| 2019-02-22 | $0.80 | $0.80 | 4,610 |
| 2019-02-21 | $0.84 | $0.84 | 5,610 |
| 2019-02-20 | $0.73 | $0.73 | 894 |
| 2019-02-19 | $0.70 | $0.70 | 4,054 |
| 2019-02-15 | $0.72 | $0.72 | 2,369 |
| 2019-02-14 | $0.75 | $0.75 | 1,660 |
| 2019-02-13 | $0.75 | $0.75 | 3,415 |
| 2019-02-12 | $0.75 | $0.75 | 7,957 |
| 2019-02-11 | $1.00 | $1.00 | 1,260 |
| 2019-02-08 | $1.00 | $1.00 | 2,200 |
| 2019-02-07 | $0.78 | $0.78 | 500 |
| 2019-02-06 | $0.90 | $0.90 | 200 |
| 2019-02-05 | $0.78 | $0.78 | 400 |
| 2019-02-04 | $0.75 | $0.75 | 3,917 |
| 2019-02-01 | $0.80 | $0.80 | 3,352 |
| 2019-01-31 | $1.00 | $1.00 | 3,571 |
| 2019-01-30 | $0.85 | $0.85 | 3,547 |
| 2019-01-29 | $1.09 | $1.09 | 1,258 |
| 2019-01-28 | $0.77 | $0.77 | 6,079 |
| 2019-01-25 | $1.10 | $1.10 | 3,410 |
| 2019-01-24 | $1.09 | $1.09 | 0 |
| 2019-01-23 | $1.09 | $1.09 | 5 |
| 2019-01-22 | $0.88 | $0.88 | 2,244 |
| 2019-01-18 | $1.00 | $1.00 | 3,702 |
| 2019-01-17 | $0.95 | $0.95 | 4,111 |
| 2019-01-16 | $1.14 | $1.14 | 6,388 |
| 2019-01-15 | $1.09 | $1.09 | 9,369 |
| 2019-01-14 | $1.00 | $1.00 | 1,130 |
| 2019-01-11 | $1.20 | $1.20 | 8,395 |
| 2019-01-10 | $1.00 | $1.00 | 44,573 |
| 2019-01-09 | $1.10 | $1.10 | 6,060 |
| 2019-01-08 | $0.90 | $0.90 | 50 |
| 2019-01-07 | $1.05 | $1.05 | 960 |
| 2019-01-04 | $1.19 | $1.19 | 21,300 |
| 2019-01-03 | $0.70 | $0.70 | 326 |
| 2019-01-02 | $0.74 | $0.74 | 2,137 |