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
- 2013-12-18 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 | $1.09 | $1.09 | 1,333 |
| 2019-12-30 | $1.14 | $1.14 | 556 |
| 2019-12-27 | $0.96 | $0.96 | 29 |
| 2019-12-26 | $0.96 | $0.96 | 1,483 |
| 2019-12-24 | $1.09 | $1.09 | 0 |
| 2019-12-23 | $1.09 | $1.09 | 0 |
| 2019-12-20 | $1.09 | $1.09 | 256 |
| 2019-12-19 | $1.09 | $1.09 | 548 |
| 2019-12-18 | $1.09 | $1.09 | 73 |
| 2019-12-17 | $1.09 | $1.09 | 526 |
| 2019-12-16 | $1.09 | $1.09 | 175 |
| 2019-12-13 | $1.09 | $1.09 | 0 |
| 2019-12-12 | $1.09 | $1.09 | 0 |
| 2019-12-11 | $1.09 | $1.09 | 0 |
| 2019-12-10 | $1.09 | $1.09 | 335 |
| 2019-12-09 | $0.96 | $0.96 | 0 |
| 2019-12-06 | $0.96 | $0.96 | 2,796 |
| 2019-12-05 | $1.23 | $1.23 | 0 |
| 2019-12-04 | $1.23 | $1.23 | 830 |
| 2019-12-03 | $0.96 | $0.96 | 0 |
| 2019-12-02 | $0.96 | $0.96 | 91 |
| 2019-11-29 | $0.96 | $0.96 | 0 |
| 2019-11-27 | $0.96 | $0.96 | 14 |
| 2019-11-26 | $0.75 | $0.75 | 28 |
| 2019-11-25 | $1.35 | $1.35 | 3,993 |
| 2019-11-22 | $1.04 | $1.04 | 0 |
| 2019-11-21 | $1.04 | $1.04 | 1,831 |
| 2019-11-20 | $1.09 | $1.09 | 146 |
| 2019-11-19 | $1.09 | $1.09 | 0 |
| 2019-11-18 | $1.09 | $1.09 | 0 |
| 2019-11-15 | $1.09 | $1.09 | 0 |
| 2019-11-14 | $1.09 | $1.09 | 2 |
| 2019-11-13 | $1.02 | $1.02 | 0 |
| 2019-11-12 | $1.02 | $1.02 | 17 |
| 2019-11-11 | $0.96 | $0.96 | 0 |
| 2019-11-08 | $0.96 | $0.96 | 131 |
| 2019-11-07 | $0.96 | $0.96 | 0 |
| 2019-11-06 | $0.96 | $0.96 | 0 |
| 2019-11-05 | $0.96 | $0.96 | 95 |
| 2019-11-04 | $0.82 | $0.82 | 0 |
| 2019-11-01 | $0.82 | $0.82 | 487 |
| 2019-10-31 | $0.96 | $0.96 | 0 |
| 2019-10-30 | $0.96 | $0.96 | 0 |
| 2019-10-29 | $0.96 | $0.96 | 575 |
| 2019-10-28 | $1.30 | $1.30 | 0 |
| 2019-10-25 | $1.30 | $1.30 | 0 |
| 2019-10-24 | $1.30 | $1.30 | 36 |
| 2019-10-23 | $1.30 | $1.30 | 174 |
| 2019-10-22 | $1.30 | $1.30 | 0 |
| 2019-10-21 | $1.30 | $1.30 | 2,931 |
| 2019-10-18 | $0.99 | $0.99 | 0 |
| 2019-10-17 | $0.99 | $0.99 | 0 |
| 2019-10-16 | $0.99 | $0.99 | 146 |
| 2019-10-15 | $0.96 | $0.96 | 39 |
| 2019-10-14 | $0.96 | $0.96 | 0 |
| 2019-10-11 | $0.96 | $0.96 | 2 |
| 2019-10-10 | $0.96 | $0.96 | 366 |
| 2019-10-09 | $0.96 | $0.96 | 75 |
| 2019-10-08 | $0.96 | $0.96 | 0 |
| 2019-10-07 | $0.96 | $0.96 | 86 |
| 2019-10-04 | $1.09 | $1.09 | 0 |
| 2019-10-03 | $1.09 | $1.09 | 952 |
| 2019-10-02 | $0.96 | $0.96 | 209 |
| 2019-10-01 | $0.82 | $0.82 | 1,128 |
| 2019-09-30 | $0.82 | $0.82 | 0 |
| 2019-09-27 | $0.82 | $0.82 | 0 |
| 2019-09-26 | $0.82 | $0.82 | 1,685 |
| 2019-09-25 | $1.09 | $1.09 | 0 |
| 2019-09-24 | $1.09 | $1.09 | 0 |
| 2019-09-23 | $1.09 | $1.09 | 718 |
| 2019-09-20 | $0.96 | $0.96 | 102 |
| 2019-09-19 | $1.30 | $1.30 | 285 |
| 2019-09-18 | $1.34 | $1.34 | 0 |
| 2019-09-17 | $1.34 | $1.34 | 166 |
| 2019-09-16 | $1.35 | $1.35 | 0 |
| 2019-09-13 | $1.35 | $1.35 | 0 |
| 2019-09-12 | $1.35 | $1.35 | 0 |
| 2019-09-11 | $1.35 | $1.35 | 829 |
| 2019-09-10 | $1.23 | $1.23 | 914 |
| 2019-09-09 | $0.96 | $0.96 | 696 |
| 2019-09-06 | $1.32 | $1.32 | 498 |
| 2019-09-05 | $1.34 | $1.34 | 0 |
| 2019-09-04 | $1.34 | $1.34 | 25 |
| 2019-09-03 | $1.34 | $1.34 | 383 |
| 2019-08-30 | $0.96 | $0.96 | 0 |
| 2019-08-29 | $0.96 | $0.96 | 0 |
| 2019-08-28 | $0.96 | $0.96 | 0 |
| 2019-08-27 | $0.96 | $0.96 | 1 |
| 2019-08-26 | $0.82 | $0.82 | 146 |
| 2019-08-23 | $0.96 | $0.96 | 0 |
| 2019-08-22 | $0.96 | $0.96 | 93 |
| 2019-08-21 | $0.82 | $0.82 | 293 |
| 2019-08-20 | $0.96 | $0.96 | 0 |
| 2019-08-19 | $0.96 | $0.96 | 0 |
| 2019-08-16 | $0.96 | $0.96 | 0 |
| 2019-08-15 | $0.96 | $0.96 | 4,909 |
| 2019-08-14 | $1.09 | $1.09 | 1,722 |
| 2019-08-13 | $1.22 | $1.22 | 622 |
| 2019-08-12 | $0.96 | $0.96 | 73 |
| 2019-08-09 | $1.09 | $1.09 | 0 |
| 2019-08-08 | $1.09 | $1.09 | 872 |
| 2019-08-07 | $0.96 | $0.96 | 293 |
| 2019-08-06 | $1.09 | $1.09 | 1,062 |
| 2019-08-05 | $0.82 | $0.82 | 0 |
| 2019-08-02 | $0.82 | $0.82 | 0 |
| 2019-08-01 | $0.82 | $0.82 | 153 |
| 2019-07-31 | $0.82 | $0.82 | 366 |
| 2019-07-30 | $1.23 | $1.23 | 406 |
| 2019-07-29 | $0.68 | $0.68 | 967 |
| 2019-07-26 | $0.82 | $0.82 | 1,670 |
| 2019-07-25 | $0.82 | $0.82 | 7 |
| 2019-07-24 | $0.82 | $0.82 | 183 |
| 2019-07-23 | $0.96 | $0.96 | 0 |
| 2019-07-22 | $0.96 | $0.96 | 1,168 |
| 2019-07-19 | $1.09 | $1.09 | 0 |
| 2019-07-18 | $1.09 | $1.09 | 959 |
| 2019-07-17 | $0.82 | $0.82 | 0 |
| 2019-07-16 | $0.82 | $0.82 | 73 |
| 2019-07-15 | $1.09 | $1.09 | 0 |
| 2019-07-12 | $1.09 | $1.09 | 26 |
| 2019-07-11 | $1.09 | $1.09 | 293 |
| 2019-07-10 | $1.09 | $1.09 | 2,366 |
| 2019-07-09 | $0.96 | $0.96 | 3,400 |
| 2019-07-08 | $1.09 | $1.09 | 74 |
| 2019-07-05 | $0.82 | $0.82 | 87 |
| 2019-07-03 | $0.82 | $0.82 | 293 |
| 2019-07-02 | $0.96 | $0.96 | 0 |
| 2019-07-01 | $0.96 | $0.96 | 630 |
| 2019-06-28 | $1.09 | $1.09 | 1,025 |
| 2019-06-27 | $1.09 | $1.09 | 95 |
| 2019-06-26 | $1.09 | $1.09 | 366 |
| 2019-06-25 | $1.23 | $1.23 | 498 |
| 2019-06-24 | $0.96 | $0.96 | 3,177 |
| 2019-06-21 | $1.09 | $1.09 | 989 |
| 2019-06-20 | $1.23 | $1.23 | 487 |
| 2019-06-19 | $0.96 | $0.96 | 403 |
| 2019-06-18 | $0.96 | $0.96 | 146 |
| 2019-06-17 | $0.96 | $0.96 | 934 |
| 2019-06-14 | $1.36 | $1.36 | 1,058 |
| 2019-06-13 | $1.09 | $1.09 | 109 |
| 2019-06-12 | $0.96 | $0.96 | 21 |
| 2019-06-11 | $1.36 | $1.36 | 1,632 |
| 2019-06-10 | $1.36 | $1.36 | 137 |
| 2019-06-07 | $1.36 | $1.36 | 8 |
| 2019-06-06 | $1.09 | $1.09 | 14 |
| 2019-06-05 | $1.36 | $1.36 | 294 |
| 2019-06-04 | $0.68 | $0.68 | 7 |
| 2019-06-03 | $0.96 | $0.96 | 0 |
| 2019-05-31 | $0.96 | $0.96 | 190 |
| 2019-05-30 | $1.09 | $1.09 | 0 |
| 2019-05-29 | $1.09 | $1.09 | 0 |
| 2019-05-28 | $1.09 | $1.09 | 511 |
| 2019-05-24 | $1.23 | $1.23 | 183 |
| 2019-05-23 | $1.09 | $1.09 | 1,363 |
| 2019-05-22 | $1.16 | $1.16 | 1,380 |
| 2019-05-21 | $1.20 | $1.20 | 696 |
| 2019-05-20 | $1.23 | $1.23 | 1,441 |
| 2019-05-17 | $1.36 | $1.36 | 130 |
| 2019-05-16 | $1.36 | $1.36 | 43 |
| 2019-05-15 | $1.36 | $1.36 | 726 |
| 2019-05-14 | $1.47 | $1.47 | 122 |
| 2019-05-13 | $1.50 | $1.50 | 610 |
| 2019-05-10 | $1.49 | $1.49 | 159 |
| 2019-05-09 | $1.50 | $1.50 | 1,612 |
| 2019-05-08 | $1.61 | $1.61 | 0 |
| 2019-05-07 | $1.61 | $1.61 | 183 |
| 2019-05-06 | $1.72 | $1.72 | 241 |
| 2019-05-03 | $1.61 | $1.61 | 1,722 |
| 2019-05-02 | $1.23 | $1.23 | 817 |
| 2019-05-01 | $1.23 | $1.23 | 337 |
| 2019-04-30 | $1.36 | $1.36 | 857 |
| 2019-04-29 | $1.50 | $1.50 | 3,604 |
| 2019-04-26 | $1.77 | $1.77 | 1,519 |
| 2019-04-25 | $1.51 | $1.51 | 146 |
| 2019-04-24 | $1.64 | $1.64 | 0 |
| 2019-04-23 | $1.64 | $1.64 | 73 |
| 2019-04-22 | $1.51 | $1.51 | 0 |
| 2019-04-18 | $1.51 | $1.51 | 461 |
| 2019-04-17 | $1.51 | $1.51 | 3,605 |
| 2019-04-16 | $1.77 | $1.77 | 366 |
| 2019-04-15 | $1.77 | $1.77 | 2,533 |
| 2019-04-12 | $1.57 | $1.57 | 366 |
| 2019-04-11 | $1.57 | $1.57 | 249 |
| 2019-04-10 | $1.51 | $1.51 | 0 |
| 2019-04-09 | $1.51 | $1.51 | 1,612 |
| 2019-04-08 | $1.77 | $1.77 | 2,611 |
| 2019-04-05 | $1.50 | $1.50 | 366 |
| 2019-04-04 | $1.39 | $1.39 | 388 |
| 2019-04-03 | $1.77 | $1.77 | 2,638 |
| 2019-04-02 | $1.36 | $1.36 | 117 |
| 2019-04-01 | $1.50 | $1.50 | 571 |
| 2019-03-29 | $1.90 | $1.90 | 2,166 |
| 2019-03-28 | $1.50 | $1.50 | 1,827 |
| 2019-03-27 | $1.77 | $1.77 | 869 |
| 2019-03-26 | $1.50 | $1.50 | 468 |
| 2019-03-25 | $1.75 | $1.75 | 2,788 |
| 2019-03-22 | $1.75 | $1.75 | 1,957 |
| 2019-03-21 | $1.86 | $1.86 | 0 |
| 2019-03-20 | $1.86 | $1.86 | 732 |
| 2019-03-19 | $1.84 | $1.84 | 0 |
| 2019-03-18 | $1.84 | $1.84 | 788 |
| 2019-03-15 | $1.84 | $1.84 | 732 |
| 2019-03-14 | $1.84 | $1.84 | 73 |
| 2019-03-13 | $1.91 | $1.91 | 230 |
| 2019-03-12 | $1.77 | $1.77 | 3,169 |
| 2019-03-11 | $1.84 | $1.84 | 219 |
| 2019-03-08 | $2.03 | $2.03 | 1,150 |
| 2019-03-07 | $1.98 | $1.98 | 3,151 |
| 2019-03-06 | $2.18 | $2.18 | 1,373 |
| 2019-03-05 | $2.67 | $2.67 | 153 |
| 2019-03-04 | $2.67 | $2.67 | 131 |
| 2019-03-01 | $2.59 | $2.59 | 879 |
| 2019-02-28 | $2.78 | $2.78 | 989 |
| 2019-02-27 | $2.87 | $2.87 | 0 |
| 2019-02-26 | $2.87 | $2.87 | 472 |
| 2019-02-25 | $2.39 | $2.39 | 227 |
| 2019-02-22 | $2.10 | $2.10 | 205 |
| 2019-02-21 | $2.10 | $2.10 | 439 |
| 2019-02-20 | $2.11 | $2.11 | 211 |
| 2019-02-19 | $2.07 | $2.07 | 68 |
| 2019-02-15 | $2.08 | $2.08 | 0 |
| 2019-02-14 | $2.08 | $2.08 | 21 |
| 2019-02-13 | $2.05 | $2.05 | 2,330 |
| 2019-02-12 | $2.18 | $2.18 | 659 |
| 2019-02-11 | $2.18 | $2.18 | 277 |
| 2019-02-08 | $2.18 | $2.18 | 21 |
| 2019-02-07 | $2.73 | $2.73 | 0 |
| 2019-02-06 | $2.73 | $2.73 | 715 |
| 2019-02-05 | $2.46 | $2.46 | 146 |
| 2019-02-04 | $2.42 | $2.42 | 622 |
| 2019-02-01 | $2.32 | $2.32 | 1,945 |
| 2019-01-31 | $2.12 | $2.12 | 586 |
| 2019-01-30 | $1.65 | $1.65 | 2,081 |
| 2019-01-29 | $2.05 | $2.05 | 696 |
| 2019-01-28 | $1.84 | $1.84 | 56 |
| 2019-01-25 | $1.91 | $1.91 | 219 |
| 2019-01-24 | $1.84 | $1.84 | 2,289 |
| 2019-01-23 | $1.91 | $1.91 | 179 |
| 2019-01-22 | $1.91 | $1.91 | 1,135 |
| 2019-01-18 | $1.84 | $1.84 | 0 |
| 2019-01-17 | $1.84 | $1.84 | 0 |
| 2019-01-16 | $1.84 | $1.84 | 470 |
| 2019-01-15 | $2.10 | $2.10 | 20 |
| 2019-01-14 | $2.05 | $2.05 | 291 |
| 2019-01-11 | $2.04 | $2.04 | 915 |
| 2019-01-10 | $2.05 | $2.05 | 371 |
| 2019-01-09 | $2.05 | $2.05 | 1,804 |
| 2019-01-08 | $1.91 | $1.91 | 54 |
| 2019-01-07 | $2.05 | $2.05 | 973 |
| 2019-01-04 | $1.91 | $1.91 | 1,046 |
| 2019-01-03 | $1.91 | $1.91 | 1,209 |
| 2019-01-02 | $1.91 | $1.91 | 410 |