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
- 2012-08-03 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 | 304,000 |
| 2019-12-30 | $0.21 | $0.21 | 138,000 |
| 2019-12-27 | $0.20 | $0.20 | 132,200 |
| 2019-12-26 | $0.18 | $0.18 | 67,000 |
| 2019-12-24 | $0.17 | $0.17 | 18,500 |
| 2019-12-23 | $0.17 | $0.17 | 71,600 |
| 2019-12-20 | $0.16 | $0.16 | 60,900 |
| 2019-12-19 | $0.15 | $0.15 | 51,100 |
| 2019-12-18 | $0.15 | $0.15 | 35,800 |
| 2019-12-17 | $0.16 | $0.16 | 11,400 |
| 2019-12-16 | $0.15 | $0.15 | 168,900 |
| 2019-12-13 | $0.16 | $0.16 | 59,500 |
| 2019-12-12 | $0.17 | $0.17 | 33,600 |
| 2019-12-11 | $0.17 | $0.17 | 4,500 |
| 2019-12-10 | $0.17 | $0.17 | 13,500 |
| 2019-12-09 | $0.18 | $0.18 | 43,200 |
| 2019-12-06 | $0.19 | $0.19 | 4,000 |
| 2019-12-05 | $0.18 | $0.18 | 28,600 |
| 2019-12-04 | $0.19 | $0.19 | 24,300 |
| 2019-12-03 | $0.17 | $0.17 | 72,700 |
| 2019-12-02 | $0.16 | $0.16 | 57,100 |
| 2019-11-29 | $0.17 | $0.17 | 21,100 |
| 2019-11-27 | $0.17 | $0.17 | 20,000 |
| 2019-11-26 | $0.17 | $0.17 | 35,900 |
| 2019-11-25 | $0.17 | $0.17 | 69,800 |
| 2019-11-22 | $0.19 | $0.19 | 18,600 |
| 2019-11-21 | $0.18 | $0.18 | 5,200 |
| 2019-11-20 | $0.19 | $0.19 | 20,700 |
| 2019-11-19 | $0.20 | $0.20 | 13,600 |
| 2019-11-18 | $0.20 | $0.20 | 13,700 |
| 2019-11-15 | $0.21 | $0.21 | 34,400 |
| 2019-11-14 | $0.20 | $0.20 | 4,400 |
| 2019-11-13 | $0.20 | $0.20 | 49,900 |
| 2019-11-12 | $0.20 | $0.20 | 42,400 |
| 2019-11-11 | $0.20 | $0.20 | 2,500 |
| 2019-11-08 | $0.21 | $0.21 | 85,700 |
| 2019-11-07 | $0.20 | $0.20 | 18,100 |
| 2019-11-06 | $0.20 | $0.20 | 54,500 |
| 2019-11-05 | $0.22 | $0.22 | 39,500 |
| 2019-11-04 | $0.22 | $0.22 | 5,200 |
| 2019-11-01 | $0.23 | $0.23 | 115,600 |
| 2019-10-31 | $0.22 | $0.22 | 39,000 |
| 2019-10-30 | $0.22 | $0.22 | 15,100 |
| 2019-10-29 | $0.21 | $0.21 | 15,500 |
| 2019-10-28 | $0.21 | $0.21 | 0 |
| 2019-10-25 | $0.21 | $0.21 | 16,300 |
| 2019-10-24 | $0.21 | $0.21 | 20,400 |
| 2019-10-23 | $0.20 | $0.20 | 69,200 |
| 2019-10-22 | $0.20 | $0.20 | 800 |
| 2019-10-21 | $0.21 | $0.21 | 24,200 |
| 2019-10-18 | $0.19 | $0.19 | 5,300 |
| 2019-10-17 | $0.19 | $0.19 | 29,300 |
| 2019-10-16 | $0.19 | $0.19 | 19,100 |
| 2019-10-15 | $0.18 | $0.18 | 22,100 |
| 2019-10-14 | $0.18 | $0.18 | 11,100 |
| 2019-10-11 | $0.19 | $0.19 | 5,500 |
| 2019-10-10 | $0.19 | $0.19 | 69,900 |
| 2019-10-09 | $0.19 | $0.19 | 50,400 |
| 2019-10-08 | $0.20 | $0.20 | 300 |
| 2019-10-07 | $0.20 | $0.20 | 20,700 |
| 2019-10-04 | $0.20 | $0.20 | 1,500 |
| 2019-10-03 | $0.20 | $0.20 | 31,000 |
| 2019-10-02 | $0.20 | $0.20 | 11,000 |
| 2019-10-01 | $0.21 | $0.21 | 41,500 |
| 2019-09-30 | $0.21 | $0.21 | 119,200 |
| 2019-09-27 | $0.21 | $0.21 | 394,100 |
| 2019-09-26 | $0.21 | $0.21 | 27,200 |
| 2019-09-25 | $0.22 | $0.22 | 74,800 |
| 2019-09-24 | $0.21 | $0.21 | 399,600 |
| 2019-09-23 | $0.21 | $0.21 | 287,300 |
| 2019-09-20 | $0.19 | $0.19 | 23,900 |
| 2019-09-19 | $0.19 | $0.19 | 28,500 |
| 2019-09-18 | $0.20 | $0.20 | 86,200 |
| 2019-09-17 | $0.19 | $0.19 | 56,600 |
| 2019-09-16 | $0.18 | $0.18 | 4,000 |
| 2019-09-13 | $0.16 | $0.16 | 15,600 |
| 2019-09-12 | $0.17 | $0.17 | 10,000 |
| 2019-09-11 | $0.16 | $0.16 | 125,000 |
| 2019-09-10 | $0.18 | $0.18 | 22,600 |
| 2019-09-09 | $0.19 | $0.19 | 0 |
| 2019-09-06 | $0.19 | $0.19 | 73,000 |
| 2019-09-05 | $0.20 | $0.20 | 49,000 |
| 2019-09-04 | $0.21 | $0.21 | 48,800 |
| 2019-09-03 | $0.21 | $0.21 | 57,400 |
| 2019-08-30 | $0.20 | $0.20 | 40,200 |
| 2019-08-29 | $0.19 | $0.19 | 98,500 |
| 2019-08-28 | $0.20 | $0.20 | 80,900 |
| 2019-08-27 | $0.19 | $0.19 | 48,600 |
| 2019-08-26 | $0.19 | $0.19 | 18,100 |
| 2019-08-23 | $0.18 | $0.18 | 44,500 |
| 2019-08-22 | $0.17 | $0.17 | 0 |
| 2019-08-21 | $0.17 | $0.17 | 54,300 |
| 2019-08-20 | $0.16 | $0.16 | 81,500 |
| 2019-08-19 | $0.17 | $0.17 | 60,200 |
| 2019-08-16 | $0.18 | $0.18 | 35,200 |
| 2019-08-15 | $0.18 | $0.18 | 1,000 |
| 2019-08-14 | $0.19 | $0.19 | 251,400 |
| 2019-08-13 | $0.19 | $0.19 | 26,400 |
| 2019-08-12 | $0.19 | $0.19 | 148,000 |
| 2019-08-09 | $0.18 | $0.18 | 70,000 |
| 2019-08-08 | $0.18 | $0.18 | 10,800 |
| 2019-08-07 | $0.18 | $0.18 | 62,000 |
| 2019-08-06 | $0.16 | $0.16 | 58,400 |
| 2019-08-05 | $0.17 | $0.17 | 81,000 |
| 2019-08-02 | $0.16 | $0.16 | 14,000 |
| 2019-08-01 | $0.16 | $0.16 | 110,500 |
| 2019-07-31 | $0.16 | $0.16 | 58,300 |
| 2019-07-30 | $0.17 | $0.17 | 43,000 |
| 2019-07-29 | $0.17 | $0.17 | 24,400 |
| 2019-07-26 | $0.17 | $0.17 | 22,400 |
| 2019-07-25 | $0.18 | $0.18 | 23,500 |
| 2019-07-24 | $0.18 | $0.18 | 193,700 |
| 2019-07-23 | $0.18 | $0.18 | 17,600 |
| 2019-07-22 | $0.19 | $0.19 | 94,600 |
| 2019-07-19 | $0.18 | $0.18 | 115,400 |
| 2019-07-18 | $0.19 | $0.19 | 300,100 |
| 2019-07-17 | $0.16 | $0.16 | 454,900 |
| 2019-07-16 | $0.13 | $0.13 | 135,600 |
| 2019-07-15 | $0.13 | $0.13 | 0 |
| 2019-07-12 | $0.13 | $0.13 | 13,100 |
| 2019-07-11 | $0.12 | $0.12 | 0 |
| 2019-07-10 | $0.12 | $0.12 | 15,000 |
| 2019-07-09 | $0.12 | $0.12 | 8,300 |
| 2019-07-08 | $0.12 | $0.12 | 24,000 |
| 2019-07-05 | $0.14 | $0.14 | 56,900 |
| 2019-07-03 | $0.14 | $0.14 | 0 |
| 2019-07-02 | $0.14 | $0.14 | 100 |
| 2019-07-01 | $0.13 | $0.13 | 18,000 |
| 2019-06-28 | $0.14 | $0.14 | 29,500 |
| 2019-06-27 | $0.13 | $0.13 | 0 |
| 2019-06-26 | $0.13 | $0.13 | 3,200 |
| 2019-06-25 | $0.14 | $0.14 | 18,000 |
| 2019-06-24 | $0.15 | $0.15 | 21,800 |
| 2019-06-21 | $0.15 | $0.15 | 104,800 |
| 2019-06-20 | $0.15 | $0.15 | 92,100 |
| 2019-06-19 | $0.12 | $0.12 | 28,600 |
| 2019-06-18 | $0.11 | $0.11 | 22,500 |
| 2019-06-17 | $0.12 | $0.12 | 9,200 |
| 2019-06-14 | $0.12 | $0.12 | 2,000 |
| 2019-06-13 | $0.11 | $0.11 | 2,000 |
| 2019-06-12 | $0.13 | $0.13 | 11,000 |
| 2019-06-11 | $0.13 | $0.13 | 0 |
| 2019-06-10 | $0.13 | $0.13 | 700 |
| 2019-06-07 | $0.13 | $0.13 | 0 |
| 2019-06-06 | $0.13 | $0.13 | 45,300 |
| 2019-06-05 | $0.13 | $0.13 | 11,000 |
| 2019-06-04 | $0.13 | $0.13 | 76,500 |
| 2019-06-03 | $0.12 | $0.12 | 10,400 |
| 2019-05-31 | $0.11 | $0.11 | 38,800 |
| 2019-05-30 | $0.11 | $0.11 | 36,500 |
| 2019-05-29 | $0.10 | $0.10 | 2,500 |
| 2019-05-28 | $0.10 | $0.10 | 85,600 |
| 2019-05-24 | $0.12 | $0.12 | 8,600 |
| 2019-05-23 | $0.10 | $0.10 | 113,700 |
| 2019-05-22 | $0.11 | $0.11 | 50,400 |
| 2019-05-21 | $0.11 | $0.11 | 62,300 |
| 2019-05-20 | $0.12 | $0.12 | 0 |
| 2019-05-17 | $0.12 | $0.12 | 4,200 |
| 2019-05-16 | $0.12 | $0.12 | 190,000 |
| 2019-05-15 | $0.12 | $0.12 | 7,900 |
| 2019-05-14 | $0.13 | $0.13 | 92,900 |
| 2019-05-13 | $0.13 | $0.13 | 10,000 |
| 2019-05-10 | $0.13 | $0.13 | 3,000 |
| 2019-05-09 | $0.13 | $0.13 | 28,000 |
| 2019-05-08 | $0.13 | $0.13 | 0 |
| 2019-05-07 | $0.13 | $0.13 | 10,000 |
| 2019-05-06 | $0.13 | $0.13 | 113,900 |
| 2019-05-03 | $0.13 | $0.13 | 0 |
| 2019-05-02 | $0.13 | $0.13 | 5,000 |
| 2019-05-01 | $0.14 | $0.14 | 4,900 |
| 2019-04-30 | $0.14 | $0.14 | 20,500 |
| 2019-04-29 | $0.14 | $0.14 | 0 |
| 2019-04-26 | $0.14 | $0.14 | 0 |
| 2019-04-25 | $0.14 | $0.14 | 500 |
| 2019-04-24 | $0.13 | $0.13 | 43,500 |
| 2019-04-23 | $0.15 | $0.15 | 2,600 |
| 2019-04-22 | $0.16 | $0.16 | 8,500 |
| 2019-04-18 | $0.15 | $0.15 | 500 |
| 2019-04-17 | $0.15 | $0.15 | 0 |
| 2019-04-16 | $0.15 | $0.15 | 6,100 |
| 2019-04-15 | $0.18 | $0.18 | 23,900 |
| 2019-04-12 | $0.20 | $0.20 | 144,500 |
| 2019-04-11 | $0.16 | $0.16 | 237,500 |
| 2019-04-10 | $0.15 | $0.15 | 87,400 |
| 2019-04-09 | $0.13 | $0.13 | 0 |
| 2019-04-08 | $0.13 | $0.13 | 17,200 |
| 2019-04-05 | $0.12 | $0.12 | 16,500 |
| 2019-04-04 | $0.12 | $0.12 | 0 |
| 2019-04-03 | $0.12 | $0.12 | 3,000 |
| 2019-04-02 | $0.13 | $0.13 | 69,500 |
| 2019-04-01 | $0.13 | $0.13 | 11,500 |
| 2019-03-29 | $0.13 | $0.13 | 60,500 |
| 2019-03-28 | $0.13 | $0.13 | 12,000 |
| 2019-03-27 | $0.13 | $0.13 | 43,700 |
| 2019-03-26 | $0.13 | $0.13 | 1,700 |
| 2019-03-25 | $0.14 | $0.14 | 5,000 |
| 2019-03-22 | $0.14 | $0.14 | 0 |
| 2019-03-21 | $0.14 | $0.14 | 122,500 |
| 2019-03-20 | $0.13 | $0.13 | 13,600 |
| 2019-03-19 | $0.13 | $0.13 | 188,500 |
| 2019-03-18 | $0.14 | $0.14 | 61,000 |
| 2019-03-15 | $0.14 | $0.14 | 0 |
| 2019-03-14 | $0.14 | $0.14 | 49,000 |
| 2019-03-13 | $0.15 | $0.15 | 30,000 |
| 2019-03-12 | $0.14 | $0.14 | 0 |
| 2019-03-11 | $0.14 | $0.14 | 5,300 |
| 2019-03-08 | $0.16 | $0.16 | 500 |
| 2019-03-07 | $0.16 | $0.16 | 0 |
| 2019-03-06 | $0.16 | $0.16 | 33,000 |
| 2019-03-05 | $0.17 | $0.17 | 4,400 |
| 2019-03-04 | $0.16 | $0.16 | 11,000 |
| 2019-03-01 | $0.17 | $0.17 | 0 |
| 2019-02-28 | $0.17 | $0.17 | 18,900 |
| 2019-02-27 | $0.15 | $0.15 | 7,800 |
| 2019-02-26 | $0.15 | $0.15 | 3,000 |
| 2019-02-25 | $0.15 | $0.15 | 124,600 |
| 2019-02-22 | $0.15 | $0.15 | 16,000 |
| 2019-02-21 | $0.16 | $0.16 | 10,700 |
| 2019-02-20 | $0.16 | $0.16 | 9,000 |
| 2019-02-19 | $0.14 | $0.14 | 200 |
| 2019-02-15 | $0.14 | $0.14 | 0 |
| 2019-02-14 | $0.14 | $0.14 | 0 |
| 2019-02-13 | $0.14 | $0.14 | 4,000 |
| 2019-02-12 | $0.14 | $0.14 | 1,000 |
| 2019-02-11 | $0.15 | $0.15 | 1,600 |
| 2019-02-08 | $0.15 | $0.15 | 3,700 |
| 2019-02-07 | $0.17 | $0.17 | 100 |
| 2019-02-06 | $0.17 | $0.17 | 58,900 |
| 2019-02-05 | $0.14 | $0.14 | 24,500 |
| 2019-02-04 | $0.15 | $0.15 | 8,900 |
| 2019-02-01 | $0.15 | $0.15 | 47,500 |
| 2019-01-31 | $0.18 | $0.18 | 27,800 |
| 2019-01-30 | $0.16 | $0.16 | 24,200 |
| 2019-01-29 | $0.16 | $0.16 | 6,900 |
| 2019-01-28 | $0.16 | $0.16 | 0 |
| 2019-01-25 | $0.16 | $0.16 | 800 |
| 2019-01-24 | $0.16 | $0.16 | 52,600 |
| 2019-01-23 | $0.16 | $0.16 | 5,600 |
| 2019-01-22 | $0.15 | $0.15 | 32,000 |
| 2019-01-18 | $0.16 | $0.16 | 0 |
| 2019-01-17 | $0.16 | $0.16 | 0 |
| 2019-01-16 | $0.16 | $0.16 | 30,400 |
| 2019-01-15 | $0.15 | $0.15 | 37,500 |
| 2019-01-14 | $0.14 | $0.14 | 11,000 |
| 2019-01-11 | $0.13 | $0.13 | 53,400 |
| 2019-01-10 | $0.16 | $0.16 | 1,000 |
| 2019-01-09 | $0.16 | $0.16 | 8,100 |
| 2019-01-08 | $0.14 | $0.14 | 3,000 |
| 2019-01-07 | $0.14 | $0.14 | 59,500 |
| 2019-01-04 | $0.15 | $0.15 | 7,500 |
| 2019-01-03 | $0.16 | $0.16 | 33,500 |
| 2019-01-02 | $0.15 | $0.15 | 110,300 |