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
- 1999-04-19 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 | $0.56 | $0.56 | 29,438 |
| 2019-12-30 | $0.56 | $0.56 | 36,200 |
| 2019-12-27 | $0.56 | $0.56 | 16,963 |
| 2019-12-26 | $0.56 | $0.56 | 96,650 |
| 2019-12-24 | $0.56 | $0.56 | 67,713 |
| 2019-12-23 | $0.48 | $0.48 | 77,175 |
| 2019-12-20 | $0.48 | $0.48 | 44,413 |
| 2019-12-19 | $0.48 | $0.48 | 79,150 |
| 2019-12-18 | $0.56 | $0.56 | 37,613 |
| 2019-12-17 | $0.56 | $0.56 | 33,000 |
| 2019-12-16 | $0.56 | $0.56 | 15,625 |
| 2019-12-13 | $0.56 | $0.56 | 14,088 |
| 2019-12-12 | $0.56 | $0.56 | 12,088 |
| 2019-12-11 | $0.56 | $0.56 | 31,838 |
| 2019-12-10 | $0.56 | $0.56 | 19,275 |
| 2019-12-09 | $0.48 | $0.48 | 67,488 |
| 2019-12-06 | $0.56 | $0.56 | 18,263 |
| 2019-12-05 | $0.56 | $0.56 | 67,375 |
| 2019-12-04 | $0.56 | $0.56 | 14,825 |
| 2019-12-03 | $0.56 | $0.56 | 25,975 |
| 2019-12-02 | $0.56 | $0.56 | 7,163 |
| 2019-11-29 | $0.56 | $0.56 | 9,100 |
| 2019-11-27 | $0.56 | $0.56 | 15,238 |
| 2019-11-26 | $0.56 | $0.56 | 21,025 |
| 2019-11-25 | $0.56 | $0.56 | 13,325 |
| 2019-11-22 | $0.56 | $0.56 | 34,538 |
| 2019-11-21 | $0.56 | $0.56 | 11,238 |
| 2019-11-20 | $0.56 | $0.56 | 27,800 |
| 2019-11-19 | $0.56 | $0.56 | 15,638 |
| 2019-11-18 | $0.56 | $0.56 | 2,475 |
| 2019-11-15 | $0.56 | $0.56 | 4,950 |
| 2019-11-14 | $0.56 | $0.56 | 26,175 |
| 2019-11-13 | $0.56 | $0.56 | 8,700 |
| 2019-11-12 | $0.64 | $0.64 | 10,838 |
| 2019-11-11 | $0.56 | $0.56 | 9,813 |
| 2019-11-08 | $0.56 | $0.56 | 31,188 |
| 2019-11-07 | $0.56 | $0.56 | 73,700 |
| 2019-11-06 | $0.56 | $0.56 | 450 |
| 2019-11-05 | $0.56 | $0.56 | 6,975 |
| 2019-11-04 | $0.56 | $0.56 | 6,513 |
| 2019-11-01 | $0.56 | $0.56 | 42,200 |
| 2019-10-31 | $0.56 | $0.56 | 28,313 |
| 2019-10-30 | $0.56 | $0.56 | 12,163 |
| 2019-10-29 | $0.64 | $0.64 | 2,513 |
| 2019-10-28 | $0.56 | $0.56 | 588 |
| 2019-10-25 | $0.56 | $0.56 | 26,900 |
| 2019-10-24 | $0.56 | $0.56 | 18,263 |
| 2019-10-23 | $0.56 | $0.56 | 3,613 |
| 2019-10-22 | $0.56 | $0.56 | 5,125 |
| 2019-10-21 | $0.56 | $0.56 | 2,950 |
| 2019-10-18 | $0.56 | $0.56 | 15,600 |
| 2019-10-17 | $0.56 | $0.56 | 73,475 |
| 2019-10-16 | $0.56 | $0.56 | 10,100 |
| 2019-10-15 | $0.48 | $0.48 | 17,300 |
| 2019-10-14 | $0.56 | $0.56 | 2,613 |
| 2019-10-11 | $0.56 | $0.56 | 1,338 |
| 2019-10-10 | $0.56 | $0.56 | 6,163 |
| 2019-10-09 | $0.56 | $0.56 | 23,025 |
| 2019-10-08 | $0.56 | $0.56 | 14,750 |
| 2019-10-07 | $0.56 | $0.56 | 21,600 |
| 2019-10-04 | $0.48 | $0.48 | 94,675 |
| 2019-10-03 | $0.56 | $0.56 | 8,313 |
| 2019-10-02 | $0.56 | $0.56 | 44,425 |
| 2019-10-01 | $0.56 | $0.56 | 85,350 |
| 2019-09-30 | $0.56 | $0.56 | 54,063 |
| 2019-09-27 | $0.56 | $0.56 | 26,825 |
| 2019-09-26 | $0.64 | $0.64 | 52,800 |
| 2019-09-25 | $0.64 | $0.64 | 108,325 |
| 2019-09-24 | $0.64 | $0.64 | 51,250 |
| 2019-09-23 | $0.64 | $0.64 | 33,225 |
| 2019-09-20 | $0.64 | $0.64 | 19,500 |
| 2019-09-19 | $0.64 | $0.64 | 10,638 |
| 2019-09-18 | $0.64 | $0.64 | 13,875 |
| 2019-09-17 | $0.64 | $0.64 | 11,438 |
| 2019-09-16 | $0.64 | $0.64 | 8,513 |
| 2019-09-13 | $0.64 | $0.64 | 47,450 |
| 2019-09-12 | $0.72 | $0.72 | 22,450 |
| 2019-09-11 | $0.72 | $0.72 | 15,063 |
| 2019-09-10 | $0.72 | $0.72 | 21,138 |
| 2019-09-09 | $0.72 | $0.72 | 31,925 |
| 2019-09-06 | $0.80 | $0.80 | 12,775 |
| 2019-09-05 | $0.72 | $0.72 | 20,538 |
| 2019-09-04 | $0.88 | $0.88 | 16,238 |
| 2019-09-03 | $0.80 | $0.80 | 8,013 |
| 2019-08-30 | $0.80 | $0.80 | 19,213 |
| 2019-08-29 | $0.80 | $0.80 | 67,750 |
| 2019-08-28 | $0.80 | $0.80 | 24,688 |
| 2019-08-27 | $0.80 | $0.80 | 76,763 |
| 2019-08-26 | $0.80 | $0.80 | 15,513 |
| 2019-08-23 | $0.80 | $0.80 | 52,338 |
| 2019-08-22 | $0.72 | $0.72 | 14,875 |
| 2019-08-21 | $0.80 | $0.80 | 14,175 |
| 2019-08-20 | $0.80 | $0.80 | 36,000 |
| 2019-08-19 | $0.72 | $0.72 | 107,075 |
| 2019-08-16 | $0.80 | $0.80 | 0 |
| 2019-08-15 | $0.80 | $0.80 | 6,988 |
| 2019-08-14 | $0.80 | $0.80 | 43,275 |
| 2019-08-13 | $0.88 | $0.88 | 18,288 |
| 2019-08-12 | $0.88 | $0.88 | 27,563 |
| 2019-08-09 | $0.88 | $0.88 | 38,263 |
| 2019-08-08 | $0.96 | $0.96 | 34,063 |
| 2019-08-07 | $0.96 | $0.96 | 64,525 |
| 2019-08-06 | $0.88 | $0.88 | 663 |
| 2019-08-05 | $0.88 | $0.88 | 17,713 |
| 2019-08-02 | $0.88 | $0.88 | 31,700 |
| 2019-08-01 | $0.88 | $0.88 | 23,913 |
| 2019-07-31 | $0.88 | $0.88 | 27,888 |
| 2019-07-30 | $0.88 | $0.88 | 30,038 |
| 2019-07-29 | $0.88 | $0.88 | 52,363 |
| 2019-07-26 | $0.88 | $0.88 | 8,188 |
| 2019-07-25 | $0.88 | $0.88 | 16,938 |
| 2019-07-24 | $0.88 | $0.88 | 47,600 |
| 2019-07-23 | $0.88 | $0.88 | 45,700 |
| 2019-07-22 | $0.96 | $0.96 | 20,888 |
| 2019-07-19 | $0.88 | $0.88 | 28,875 |
| 2019-07-18 | $0.88 | $0.88 | 45,413 |
| 2019-07-17 | $0.80 | $0.80 | 34,888 |
| 2019-07-16 | $0.72 | $0.72 | 28,338 |
| 2019-07-15 | $0.72 | $0.72 | 11,963 |
| 2019-07-12 | $0.72 | $0.72 | 33,613 |
| 2019-07-11 | $0.72 | $0.72 | 18,188 |
| 2019-07-10 | $0.72 | $0.72 | 22,863 |
| 2019-07-09 | $0.72 | $0.72 | 23,863 |
| 2019-07-08 | $0.72 | $0.72 | 7,763 |
| 2019-07-05 | $0.72 | $0.72 | 18,888 |
| 2019-07-03 | $0.64 | $0.64 | 5,963 |
| 2019-07-02 | $0.64 | $0.64 | 9,600 |
| 2019-07-01 | $0.64 | $0.64 | 14,138 |
| 2019-06-28 | $0.64 | $0.64 | 27,388 |
| 2019-06-27 | $0.64 | $0.64 | 15,250 |
| 2019-06-26 | $0.64 | $0.64 | 7,750 |
| 2019-06-25 | $0.64 | $0.64 | 18,400 |
| 2019-06-24 | $0.64 | $0.64 | 50,200 |
| 2019-06-21 | $0.64 | $0.64 | 31,475 |
| 2019-06-20 | $0.56 | $0.56 | 97,425 |
| 2019-06-19 | $0.56 | $0.56 | 46,338 |
| 2019-06-18 | $0.56 | $0.56 | 13,225 |
| 2019-06-17 | $0.64 | $0.64 | 2,250 |
| 2019-06-14 | $0.64 | $0.64 | 18,625 |
| 2019-06-13 | $0.56 | $0.56 | 3,125 |
| 2019-06-12 | $0.56 | $0.56 | 4,675 |
| 2019-06-11 | $0.56 | $0.56 | 10,338 |
| 2019-06-10 | $0.64 | $0.64 | 11,238 |
| 2019-06-07 | $0.56 | $0.56 | 20,750 |
| 2019-06-06 | $0.64 | $0.64 | 6,438 |
| 2019-06-05 | $0.56 | $0.56 | 10,075 |
| 2019-06-04 | $0.56 | $0.56 | 5,625 |
| 2019-06-03 | $0.64 | $0.64 | 25,325 |
| 2019-05-31 | $0.56 | $0.56 | 13,300 |
| 2019-05-30 | $0.56 | $0.56 | 8,900 |
| 2019-05-29 | $0.64 | $0.64 | 2,250 |
| 2019-05-28 | $0.56 | $0.56 | 20,775 |
| 2019-05-24 | $0.56 | $0.56 | 4,125 |
| 2019-05-23 | $0.56 | $0.56 | 27,550 |
| 2019-05-22 | $0.56 | $0.56 | 4,338 |
| 2019-05-21 | $0.56 | $0.56 | 5,388 |
| 2019-05-20 | $0.64 | $0.64 | 8,088 |
| 2019-05-17 | $0.56 | $0.56 | 22,425 |
| 2019-05-16 | $0.64 | $0.64 | 1,525 |
| 2019-05-15 | $0.56 | $0.56 | 23,900 |
| 2019-05-14 | $0.56 | $0.56 | 10,113 |
| 2019-05-13 | $0.56 | $0.56 | 8,913 |
| 2019-05-10 | $0.56 | $0.56 | 5,388 |
| 2019-05-09 | $0.56 | $0.56 | 7,713 |
| 2019-05-08 | $0.56 | $0.56 | 38,375 |
| 2019-05-07 | $0.64 | $0.64 | 49,775 |
| 2019-05-06 | $0.64 | $0.64 | 32,300 |
| 2019-05-03 | $0.64 | $0.64 | 14,938 |
| 2019-05-02 | $0.64 | $0.64 | 24,563 |
| 2019-05-01 | $0.64 | $0.64 | 52,438 |
| 2019-04-30 | $0.64 | $0.64 | 4,300 |
| 2019-04-29 | $0.64 | $0.64 | 15,663 |
| 2019-04-26 | $0.72 | $0.72 | 11,675 |
| 2019-04-25 | $0.64 | $0.64 | 41,313 |
| 2019-04-24 | $0.72 | $0.72 | 23,063 |
| 2019-04-23 | $0.72 | $0.72 | 8,075 |
| 2019-04-22 | $0.72 | $0.72 | 21,563 |
| 2019-04-18 | $0.72 | $0.72 | 10,275 |
| 2019-04-17 | $0.80 | $0.80 | 13,838 |
| 2019-04-16 | $0.80 | $0.80 | 18,463 |
| 2019-04-15 | $0.72 | $0.72 | 26,450 |
| 2019-04-12 | $0.80 | $0.80 | 25,775 |
| 2019-04-11 | $0.72 | $0.72 | 20,700 |
| 2019-04-10 | $0.80 | $0.80 | 6,513 |
| 2019-04-09 | $0.80 | $0.80 | 16,000 |
| 2019-04-08 | $0.80 | $0.80 | 6,750 |
| 2019-04-05 | $0.72 | $0.72 | 15,725 |
| 2019-04-04 | $0.72 | $0.72 | 16,688 |
| 2019-04-03 | $0.72 | $0.72 | 26,475 |
| 2019-04-02 | $0.72 | $0.72 | 17,738 |
| 2019-04-01 | $0.72 | $0.72 | 7,325 |
| 2019-03-29 | $0.80 | $0.80 | 10,300 |
| 2019-03-28 | $0.80 | $0.80 | 23,150 |
| 2019-03-27 | $0.80 | $0.80 | 12,325 |
| 2019-03-26 | $0.80 | $0.80 | 12,363 |
| 2019-03-25 | $0.80 | $0.80 | 23,713 |
| 2019-03-22 | $0.80 | $0.80 | 7,525 |
| 2019-03-21 | $0.80 | $0.80 | 33,200 |
| 2019-03-20 | $0.88 | $0.88 | 21,900 |
| 2019-03-19 | $0.88 | $0.88 | 12,038 |
| 2019-03-18 | $0.80 | $0.80 | 39,100 |
| 2019-03-15 | $0.80 | $0.80 | 24,613 |
| 2019-03-14 | $0.80 | $0.80 | 8,350 |
| 2019-03-13 | $0.80 | $0.80 | 17,963 |
| 2019-03-12 | $0.80 | $0.80 | 13,563 |
| 2019-03-11 | $0.80 | $0.80 | 21,713 |
| 2019-03-08 | $0.80 | $0.80 | 7,550 |
| 2019-03-07 | $0.80 | $0.80 | 27,900 |
| 2019-03-06 | $0.80 | $0.80 | 38,263 |
| 2019-03-05 | $0.80 | $0.80 | 59,400 |
| 2019-03-04 | $0.80 | $0.80 | 53,688 |
| 2019-03-01 | $0.88 | $0.88 | 75,563 |
| 2019-02-28 | $0.88 | $0.88 | 38,000 |
| 2019-02-27 | $0.88 | $0.88 | 19,700 |
| 2019-02-26 | $0.96 | $0.96 | 13,338 |
| 2019-02-25 | $0.88 | $0.88 | 27,575 |
| 2019-02-22 | $0.96 | $0.96 | 38,900 |
| 2019-02-21 | $0.88 | $0.88 | 6,788 |
| 2019-02-20 | $0.88 | $0.88 | 57,713 |
| 2019-02-19 | $0.96 | $0.96 | 52,513 |
| 2019-02-15 | $0.96 | $0.96 | 12,413 |
| 2019-02-14 | $0.96 | $0.96 | 363 |
| 2019-02-13 | $0.88 | $0.88 | 6,475 |
| 2019-02-12 | $0.96 | $0.96 | 2,738 |
| 2019-02-11 | $0.88 | $0.88 | 6,400 |
| 2019-02-08 | $0.88 | $0.88 | 13,350 |
| 2019-02-07 | $0.96 | $0.96 | 4,888 |
| 2019-02-06 | $0.96 | $0.96 | 1,200 |
| 2019-02-05 | $0.96 | $0.96 | 8,800 |
| 2019-02-04 | $0.88 | $0.88 | 19,088 |
| 2019-02-01 | $0.96 | $0.96 | 33,488 |
| 2019-01-31 | $0.96 | $0.96 | 18,750 |
| 2019-01-30 | $0.96 | $0.96 | 24,350 |
| 2019-01-29 | $1.04 | $1.04 | 15,888 |
| 2019-01-28 | $1.04 | $1.04 | 8,200 |
| 2019-01-25 | $1.04 | $1.04 | 67,788 |
| 2019-01-24 | $1.04 | $1.04 | 2,200 |
| 2019-01-23 | $0.96 | $0.96 | 12,525 |
| 2019-01-22 | $0.96 | $0.96 | 5,213 |
| 2019-01-18 | $0.96 | $0.96 | 5,238 |
| 2019-01-17 | $0.96 | $0.96 | 31,388 |
| 2019-01-16 | $0.96 | $0.96 | 8,163 |
| 2019-01-15 | $0.96 | $0.96 | 26,888 |
| 2019-01-14 | $0.96 | $0.96 | 23,188 |
| 2019-01-11 | $0.96 | $0.96 | 24,388 |
| 2019-01-10 | $1.04 | $1.04 | 9,288 |
| 2019-01-09 | $1.04 | $1.04 | 62,900 |
| 2019-01-08 | $0.88 | $0.88 | 12,325 |
| 2019-01-07 | $0.80 | $0.80 | 8,600 |
| 2019-01-04 | $0.80 | $0.80 | 7,350 |
| 2019-01-03 | $0.88 | $0.88 | 4,638 |
| 2019-01-02 | $0.88 | $0.88 | 34,413 |