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
- 2010-10-15 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 | $0.61 | $0.71 | 17,200 |
| 2019-12-30 | $0.60 | $0.70 | 31,900 |
| 2019-12-27 | $0.57 | $0.66 | 0 |
| 2019-12-26 | $0.57 | $0.66 | 22,500 |
| 2019-12-24 | $0.59 | $0.69 | 0 |
| 2019-12-23 | $0.59 | $0.69 | 116,900 |
| 2019-12-20 | $0.59 | $0.69 | 0 |
| 2019-12-19 | $0.59 | $0.69 | 6,100 |
| 2019-12-18 | $0.62 | $0.72 | 11,800 |
| 2019-12-17 | $0.61 | $0.71 | 2,500 |
| 2019-12-16 | $0.55 | $0.64 | 0 |
| 2019-12-13 | $0.55 | $0.64 | 4,900 |
| 2019-12-12 | $0.57 | $0.66 | 47,600 |
| 2019-12-11 | $0.54 | $0.63 | 730,000 |
| 2019-12-10 | $0.56 | $0.65 | 111,700 |
| 2019-12-09 | $0.55 | $0.64 | 6,900 |
| 2019-12-06 | $0.55 | $0.64 | 13,200 |
| 2019-12-05 | $0.57 | $0.66 | 11,900 |
| 2019-12-04 | $0.60 | $0.70 | 38,500 |
| 2019-12-03 | $0.55 | $0.64 | 11,100 |
| 2019-12-02 | $0.56 | $0.65 | 0 |
| 2019-11-29 | $0.56 | $0.65 | 0 |
| 2019-11-27 | $0.56 | $0.65 | 0 |
| 2019-11-26 | $0.56 | $0.65 | 3,600 |
| 2019-11-25 | $0.56 | $0.65 | 0 |
| 2019-11-22 | $0.56 | $0.65 | 0 |
| 2019-11-21 | $0.56 | $0.65 | 3,000 |
| 2019-11-20 | $0.57 | $0.66 | 14,600 |
| 2019-11-19 | $0.53 | $0.62 | 0 |
| 2019-11-18 | $0.53 | $0.62 | 0 |
| 2019-11-15 | $0.53 | $0.62 | 4,000 |
| 2019-11-14 | $0.59 | $0.69 | 4,000 |
| 2019-11-13 | $0.57 | $0.66 | 0 |
| 2019-11-12 | $0.57 | $0.66 | 0 |
| 2019-11-11 | $0.57 | $0.66 | 43,600 |
| 2019-11-08 | $0.61 | $0.71 | 0 |
| 2019-11-07 | $0.61 | $0.71 | 15,500 |
| 2019-11-06 | $0.59 | $0.69 | 0 |
| 2019-11-05 | $0.59 | $0.69 | 14,300 |
| 2019-11-04 | $0.57 | $0.66 | 200 |
| 2019-11-01 | $0.57 | $0.66 | 956,300 |
| 2019-10-31 | $0.58 | $0.68 | 0 |
| 2019-10-30 | $0.58 | $0.68 | 15,200 |
| 2019-10-29 | $0.58 | $0.68 | 0 |
| 2019-10-28 | $0.58 | $0.68 | 0 |
| 2019-10-25 | $0.58 | $0.68 | 12,900 |
| 2019-10-24 | $0.59 | $0.69 | 0 |
| 2019-10-23 | $0.59 | $0.69 | 150,000 |
| 2019-10-22 | $0.57 | $0.66 | 6,000 |
| 2019-10-21 | $0.57 | $0.66 | 0 |
| 2019-10-18 | $0.57 | $0.66 | 4,400 |
| 2019-10-17 | $0.61 | $0.71 | 2,900 |
| 2019-10-16 | $0.59 | $0.69 | 3,000 |
| 2019-10-15 | $0.58 | $0.68 | 6,300 |
| 2019-10-14 | $0.57 | $0.66 | 22,200 |
| 2019-10-11 | $0.56 | $0.65 | 0 |
| 2019-10-10 | $0.56 | $0.65 | 4,000 |
| 2019-10-09 | $0.57 | $0.66 | 2,100 |
| 2019-10-08 | $0.56 | $0.65 | 0 |
| 2019-10-07 | $0.56 | $0.65 | 0 |
| 2019-10-04 | $0.56 | $0.65 | 0 |
| 2019-10-03 | $0.56 | $0.65 | 4,500 |
| 2019-10-02 | $0.60 | $0.70 | 770,500 |
| 2019-10-01 | $0.61 | $0.71 | 3,800 |
| 2019-09-30 | $0.59 | $0.69 | 39,000 |
| 2019-09-27 | $0.58 | $0.68 | 196,500 |
| 2019-09-26 | $0.57 | $0.66 | 2,100 |
| 2019-09-25 | $0.62 | $0.72 | 0 |
| 2019-09-24 | $0.62 | $0.72 | 2,300 |
| 2019-09-23 | $0.59 | $0.69 | 20,300 |
| 2019-09-20 | $0.60 | $0.70 | 0 |
| 2019-09-19 | $0.60 | $0.70 | 0 |
| 2019-09-18 | $0.60 | $0.70 | 0 |
| 2019-09-17 | $0.60 | $0.70 | 40,800 |
| 2019-09-16 | $0.62 | $0.72 | 0 |
| 2019-09-13 | $0.62 | $0.72 | 9,300 |
| 2019-09-12 | $0.62 | $0.72 | 0 |
| 2019-09-11 | $0.62 | $0.72 | 22,400 |
| 2019-09-10 | $0.60 | $0.70 | 15,500 |
| 2019-09-09 | $0.59 | $0.69 | 1,200 |
| 2019-09-06 | $0.60 | $0.70 | 48,000 |
| 2019-09-05 | $0.62 | $0.70 | 580,600 |
| 2019-09-04 | $0.64 | $0.73 | 2,226,200 |
| 2019-09-03 | $0.57 | $0.65 | 14,100 |
| 2019-08-30 | $0.60 | $0.68 | 8,200 |
| 2019-08-29 | $0.62 | $0.70 | 900 |
| 2019-08-28 | $0.56 | $0.63 | 65,400 |
| 2019-08-27 | $0.56 | $0.63 | 20,200 |
| 2019-08-26 | $0.60 | $0.68 | 1,300 |
| 2019-08-23 | $0.63 | $0.71 | 288,500 |
| 2019-08-22 | $0.56 | $0.63 | 1,000 |
| 2019-08-21 | $0.59 | $0.67 | 0 |
| 2019-08-20 | $0.59 | $0.67 | 500 |
| 2019-08-19 | $0.57 | $0.65 | 0 |
| 2019-08-16 | $0.57 | $0.65 | 5,200 |
| 2019-08-15 | $0.59 | $0.67 | 800 |
| 2019-08-14 | $0.58 | $0.66 | 5,200 |
| 2019-08-13 | $0.55 | $0.62 | 26,200 |
| 2019-08-12 | $0.55 | $0.62 | 26,200 |
| 2019-08-09 | $0.56 | $0.63 | 2,200 |
| 2019-08-08 | $0.56 | $0.63 | 2,200 |
| 2019-08-07 | $0.56 | $0.63 | 140,900 |
| 2019-08-06 | $0.61 | $0.69 | 23,500 |
| 2019-08-05 | $0.63 | $0.71 | 550,000 |
| 2019-08-02 | $0.63 | $0.71 | 6,000 |
| 2019-08-01 | $0.62 | $0.70 | 35,800 |
| 2019-07-31 | $0.66 | $0.75 | 18,400 |
| 2019-07-30 | $0.64 | $0.73 | 87,100 |
| 2019-07-29 | $0.64 | $0.73 | 6,800 |
| 2019-07-26 | $0.64 | $0.73 | 17,200 |
| 2019-07-25 | $0.65 | $0.74 | 32,100 |
| 2019-07-24 | $0.65 | $0.74 | 216,300 |
| 2019-07-23 | $0.65 | $0.74 | 1,500 |
| 2019-07-22 | $0.65 | $0.74 | 4,500 |
| 2019-07-19 | $0.66 | $0.75 | 33,700 |
| 2019-07-18 | $0.66 | $0.75 | 11,700 |
| 2019-07-17 | $0.63 | $0.71 | 9,800 |
| 2019-07-16 | $0.64 | $0.73 | 100 |
| 2019-07-15 | $0.64 | $0.73 | 2,200 |
| 2019-07-12 | $0.66 | $0.75 | 5,700 |
| 2019-07-11 | $0.66 | $0.75 | 6,600 |
| 2019-07-10 | $0.66 | $0.75 | 78,100 |
| 2019-07-09 | $0.66 | $0.75 | 20,100 |
| 2019-07-08 | $0.66 | $0.75 | 2,600 |
| 2019-07-05 | $0.71 | $0.80 | 20,900 |
| 2019-07-03 | $0.70 | $0.79 | 0 |
| 2019-07-02 | $0.70 | $0.79 | 17,700 |
| 2019-07-01 | $0.67 | $0.76 | 18,100 |
| 2019-06-28 | $0.67 | $0.76 | 8,100 |
| 2019-06-27 | $0.67 | $0.76 | 3,200 |
| 2019-06-26 | $0.67 | $0.76 | 32,100 |
| 2019-06-25 | $0.68 | $0.77 | 34,100 |
| 2019-06-24 | $0.70 | $0.79 | 16,400 |
| 2019-06-21 | $0.67 | $0.76 | 14,400 |
| 2019-06-20 | $0.69 | $0.78 | 31,200 |
| 2019-06-19 | $0.69 | $0.78 | 186,900 |
| 2019-06-18 | $0.66 | $0.75 | 4,500 |
| 2019-06-17 | $0.64 | $0.73 | 52,100 |
| 2019-06-14 | $0.64 | $0.73 | 0 |
| 2019-06-13 | $0.64 | $0.73 | 38,700 |
| 2019-06-12 | $0.66 | $0.75 | 18,800 |
| 2019-06-11 | $0.65 | $0.74 | 54,700 |
| 2019-06-10 | $0.65 | $0.74 | 59,500 |
| 2019-06-07 | $0.65 | $0.74 | 0 |
| 2019-06-06 | $0.65 | $0.74 | 53,900 |
| 2019-06-05 | $0.65 | $0.74 | 5,400 |
| 2019-06-04 | $0.67 | $0.76 | 70,500 |
| 2019-06-03 | $0.67 | $0.76 | 246,900 |
| 2019-05-31 | $0.68 | $0.77 | 1,109,400 |
| 2019-05-30 | $0.72 | $0.77 | 60,600 |
| 2019-05-29 | $0.73 | $0.78 | 33,300 |
| 2019-05-28 | $0.75 | $0.81 | 4,800 |
| 2019-05-24 | $0.75 | $0.81 | 28,000 |
| 2019-05-23 | $0.75 | $0.81 | 16,900 |
| 2019-05-22 | $0.75 | $0.81 | 8,100 |
| 2019-05-21 | $0.75 | $0.81 | 2,000 |
| 2019-05-20 | $0.73 | $0.78 | 1,000 |
| 2019-05-17 | $0.73 | $0.78 | 63,600 |
| 2019-05-16 | $0.73 | $0.78 | 9,900 |
| 2019-05-15 | $0.72 | $0.77 | 129,000 |
| 2019-05-14 | $0.73 | $0.78 | 8,800 |
| 2019-05-13 | $0.75 | $0.81 | 4,100 |
| 2019-05-10 | $0.74 | $0.79 | 19,200 |
| 2019-05-09 | $0.74 | $0.79 | 33,100 |
| 2019-05-08 | $0.75 | $0.81 | 20,100 |
| 2019-05-07 | $0.77 | $0.83 | 71,100 |
| 2019-05-06 | $0.73 | $0.78 | 31,900 |
| 2019-05-03 | $0.76 | $0.82 | 1,300 |
| 2019-05-02 | $0.76 | $0.82 | 58,200 |
| 2019-05-01 | $0.77 | $0.83 | 12,500 |
| 2019-04-30 | $0.81 | $0.87 | 31,300 |
| 2019-04-29 | $0.76 | $0.82 | 11,000 |
| 2019-04-26 | $0.76 | $0.82 | 20,900 |
| 2019-04-25 | $0.76 | $0.82 | 292,900 |
| 2019-04-24 | $0.75 | $0.81 | 1,344,400 |
| 2019-04-23 | $0.76 | $0.82 | 47,500 |
| 2019-04-22 | $0.81 | $0.87 | 100 |
| 2019-04-18 | $0.81 | $0.87 | 24,000 |
| 2019-04-17 | $0.79 | $0.85 | 24,800 |
| 2019-04-16 | $0.80 | $0.86 | 5,100 |
| 2019-04-15 | $0.77 | $0.83 | 49,600 |
| 2019-04-12 | $0.78 | $0.84 | 80,100 |
| 2019-04-11 | $0.78 | $0.84 | 16,500 |
| 2019-04-10 | $0.81 | $0.87 | 11,100 |
| 2019-04-09 | $0.81 | $0.87 | 5,000 |
| 2019-04-08 | $0.79 | $0.85 | 0 |
| 2019-04-05 | $0.79 | $0.85 | 33,900 |
| 2019-04-04 | $0.79 | $0.85 | 38,000 |
| 2019-04-03 | $0.79 | $0.85 | 52,300 |
| 2019-04-02 | $0.79 | $0.85 | 55,900 |
| 2019-04-01 | $0.78 | $0.84 | 36,300 |
| 2019-03-29 | $0.78 | $0.84 | 52,800 |
| 2019-03-28 | $0.82 | $0.88 | 41,200 |
| 2019-03-27 | $0.80 | $0.86 | 173,600 |
| 2019-03-26 | $0.79 | $0.85 | 11,400 |
| 2019-03-25 | $0.78 | $0.84 | 20,400 |
| 2019-03-22 | $0.85 | $0.91 | 57,900 |
| 2019-03-21 | $0.85 | $0.91 | 19,200 |
| 2019-03-20 | $0.86 | $0.92 | 50,500 |
| 2019-03-19 | $0.86 | $0.92 | 4,000 |
| 2019-03-18 | $0.81 | $0.87 | 8,000 |
| 2019-03-15 | $0.81 | $0.87 | 1,000 |
| 2019-03-14 | $0.81 | $0.87 | 7,500 |
| 2019-03-13 | $0.80 | $0.86 | 9,400 |
| 2019-03-12 | $0.80 | $0.86 | 19,900 |
| 2019-03-11 | $0.80 | $0.86 | 25,400 |
| 2019-03-08 | $0.81 | $0.87 | 15,200 |
| 2019-03-07 | $0.82 | $0.88 | 150,800 |
| 2019-03-06 | $0.82 | $0.88 | 10,800 |
| 2019-03-05 | $0.88 | $0.94 | 89,800 |
| 2019-03-04 | $0.88 | $0.94 | 8,100 |
| 2019-03-01 | $0.83 | $0.89 | 12,500 |
| 2019-02-28 | $0.89 | $0.96 | 51,300 |
| 2019-02-27 | $0.83 | $0.89 | 4,100 |
| 2019-02-26 | $0.83 | $0.89 | 15,400 |
| 2019-02-25 | $0.83 | $0.89 | 59,700 |
| 2019-02-22 | $0.83 | $0.89 | 30,800 |
| 2019-02-21 | $0.84 | $0.90 | 232,000 |
| 2019-02-20 | $0.84 | $0.90 | 673,700 |
| 2019-02-19 | $0.83 | $0.89 | 27,500 |
| 2019-02-15 | $0.81 | $0.87 | 17,700 |
| 2019-02-14 | $0.81 | $0.87 | 46,100 |
| 2019-02-13 | $0.81 | $0.87 | 9,000 |
| 2019-02-12 | $0.81 | $0.87 | 35,400 |
| 2019-02-11 | $0.81 | $0.87 | 17,700 |
| 2019-02-08 | $0.85 | $0.91 | 364,000 |
| 2019-02-07 | $0.85 | $0.91 | 11,600 |
| 2019-02-06 | $0.84 | $0.90 | 0 |
| 2019-02-05 | $0.84 | $0.90 | 6,100 |
| 2019-02-04 | $0.82 | $0.88 | 278,700 |
| 2019-02-01 | $0.84 | $0.90 | 76,300 |
| 2019-01-31 | $0.83 | $0.89 | 18,400 |
| 2019-01-30 | $0.83 | $0.89 | 19,300 |
| 2019-01-29 | $0.83 | $0.89 | 247,300 |
| 2019-01-28 | $0.78 | $0.84 | 100 |
| 2019-01-25 | $0.78 | $0.84 | 46,400 |
| 2019-01-24 | $0.78 | $0.84 | 23,500 |
| 2019-01-23 | $0.79 | $0.85 | 177,300 |
| 2019-01-22 | $0.77 | $0.83 | 38,800 |
| 2019-01-18 | $0.79 | $0.85 | 4,000 |
| 2019-01-17 | $0.80 | $0.86 | 29,500 |
| 2019-01-16 | $0.84 | $0.90 | 12,800 |
| 2019-01-15 | $0.77 | $0.83 | 125,800 |
| 2019-01-14 | $0.77 | $0.83 | 181,700 |
| 2019-01-11 | $0.77 | $0.83 | 15,100 |
| 2019-01-10 | $0.79 | $0.85 | 144,800 |
| 2019-01-09 | $0.75 | $0.81 | 18,600 |
| 2019-01-08 | $0.72 | $0.77 | 255,600 |
| 2019-01-07 | $0.72 | $0.77 | 258,100 |
| 2019-01-04 | $0.74 | $0.79 | 211,200 |
| 2019-01-03 | $0.70 | $0.75 | 52,900 |
| 2019-01-02 | $0.71 | $0.76 | 2,200 |