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
- 2003-11-28 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 | $0.70 | $0.70 | 9,240 |
| 2019-12-30 | $0.75 | $0.75 | 13,320 |
| 2019-12-27 | $0.80 | $0.80 | 9,200 |
| 2019-12-26 | $0.65 | $0.65 | 21,300 |
| 2019-12-24 | $0.70 | $0.70 | 2,760 |
| 2019-12-23 | $0.80 | $0.80 | 83,540 |
| 2019-12-20 | $0.75 | $0.75 | 99,560 |
| 2019-12-19 | $0.65 | $0.65 | 70,340 |
| 2019-12-18 | $0.45 | $0.45 | 113,540 |
| 2019-12-17 | $0.45 | $0.45 | 111,440 |
| 2019-12-16 | $0.45 | $0.45 | 52,240 |
| 2019-12-13 | $0.45 | $0.45 | 7,900 |
| 2019-12-12 | $0.50 | $0.50 | 10,320 |
| 2019-12-11 | $0.45 | $0.45 | 31,640 |
| 2019-12-10 | $0.45 | $0.45 | 18,640 |
| 2019-12-09 | $0.45 | $0.45 | 18,040 |
| 2019-12-06 | $0.45 | $0.45 | 50,500 |
| 2019-12-05 | $0.50 | $0.50 | 60,560 |
| 2019-12-04 | $0.50 | $0.50 | 0 |
| 2019-12-03 | $0.50 | $0.50 | 8,760 |
| 2019-12-02 | $0.50 | $0.50 | 25,780 |
| 2019-11-29 | $0.55 | $0.55 | 22,940 |
| 2019-11-27 | $0.45 | $0.45 | 8,600 |
| 2019-11-26 | $0.50 | $0.50 | 17,000 |
| 2019-11-25 | $0.50 | $0.50 | 3,780 |
| 2019-11-22 | $0.50 | $0.50 | 2,000 |
| 2019-11-21 | $0.50 | $0.50 | 20,200 |
| 2019-11-20 | $0.50 | $0.50 | 27,300 |
| 2019-11-19 | $0.55 | $0.55 | 10,800 |
| 2019-11-18 | $0.55 | $0.55 | 74,620 |
| 2019-11-15 | $0.50 | $0.50 | 8,020 |
| 2019-11-14 | $0.60 | $0.60 | 40,860 |
| 2019-11-13 | $0.60 | $0.60 | 1,600 |
| 2019-11-12 | $0.60 | $0.60 | 8,400 |
| 2019-11-11 | $0.60 | $0.60 | 8,680 |
| 2019-11-08 | $0.60 | $0.60 | 14,920 |
| 2019-11-07 | $0.60 | $0.60 | 12,180 |
| 2019-11-06 | $0.60 | $0.60 | 5,180 |
| 2019-11-05 | $0.60 | $0.60 | 27,920 |
| 2019-11-04 | $0.60 | $0.60 | 1,720 |
| 2019-11-01 | $0.60 | $0.60 | 9,040 |
| 2019-10-31 | $0.60 | $0.60 | 26,260 |
| 2019-10-30 | $0.65 | $0.65 | 3,000 |
| 2019-10-29 | $0.70 | $0.70 | 2,540 |
| 2019-10-28 | $0.60 | $0.60 | 56,660 |
| 2019-10-25 | $0.65 | $0.65 | 760 |
| 2019-10-24 | $0.60 | $0.60 | 0 |
| 2019-10-23 | $0.60 | $0.60 | 20,000 |
| 2019-10-22 | $0.60 | $0.60 | 380 |
| 2019-10-21 | $0.60 | $0.60 | 2,160 |
| 2019-10-18 | $0.65 | $0.65 | 6,000 |
| 2019-10-17 | $0.65 | $0.65 | 2,360 |
| 2019-10-16 | $0.60 | $0.60 | 9,520 |
| 2019-10-15 | $0.55 | $0.55 | 12,300 |
| 2019-10-14 | $0.60 | $0.60 | 6,500 |
| 2019-10-11 | $0.65 | $0.65 | 2,000 |
| 2019-10-10 | $0.60 | $0.60 | 7,900 |
| 2019-10-09 | $0.60 | $0.60 | 260 |
| 2019-10-08 | $0.65 | $0.65 | 9,620 |
| 2019-10-07 | $0.60 | $0.60 | 4,500 |
| 2019-10-04 | $0.60 | $0.60 | 31,820 |
| 2019-10-03 | $0.60 | $0.60 | 400 |
| 2019-10-02 | $0.60 | $0.60 | 2,000 |
| 2019-10-01 | $0.65 | $0.65 | 2,140 |
| 2019-09-30 | $0.60 | $0.60 | 400 |
| 2019-09-27 | $0.65 | $0.65 | 0 |
| 2019-09-26 | $0.65 | $0.65 | 2,120 |
| 2019-09-25 | $0.65 | $0.65 | 3,160 |
| 2019-09-24 | $0.60 | $0.60 | 1,000 |
| 2019-09-23 | $0.65 | $0.65 | 11,540 |
| 2019-09-20 | $0.65 | $0.65 | 0 |
| 2019-09-19 | $0.65 | $0.65 | 160 |
| 2019-09-18 | $0.65 | $0.65 | 400 |
| 2019-09-17 | $0.65 | $0.65 | 11,400 |
| 2019-09-16 | $0.65 | $0.65 | 17,600 |
| 2019-09-13 | $0.60 | $0.60 | 980 |
| 2019-09-12 | $0.60 | $0.60 | 400 |
| 2019-09-11 | $0.65 | $0.65 | 30,440 |
| 2019-09-10 | $0.70 | $0.70 | 4,280 |
| 2019-09-09 | $0.70 | $0.70 | 800 |
| 2019-09-06 | $0.70 | $0.70 | 7,520 |
| 2019-09-05 | $0.70 | $0.70 | 10,540 |
| 2019-09-04 | $0.65 | $0.65 | 7,520 |
| 2019-09-03 | $0.70 | $0.70 | 23,540 |
| 2019-08-30 | $0.70 | $0.70 | 6,620 |
| 2019-08-29 | $0.75 | $0.75 | 51,700 |
| 2019-08-28 | $0.70 | $0.70 | 6,980 |
| 2019-08-27 | $0.65 | $0.65 | 10,080 |
| 2019-08-26 | $0.65 | $0.65 | 2,660 |
| 2019-08-23 | $0.65 | $0.65 | 11,700 |
| 2019-08-22 | $0.75 | $0.75 | 1,040 |
| 2019-08-21 | $0.70 | $0.70 | 7,860 |
| 2019-08-20 | $0.65 | $0.65 | 6,040 |
| 2019-08-19 | $0.70 | $0.70 | 5,160 |
| 2019-08-16 | $0.60 | $0.60 | 0 |
| 2019-08-15 | $0.60 | $0.60 | 11,080 |
| 2019-08-14 | $0.60 | $0.60 | 11,860 |
| 2019-08-13 | $0.65 | $0.65 | 1,920 |
| 2019-08-12 | $0.60 | $0.60 | 14,400 |
| 2019-08-09 | $0.60 | $0.60 | 4,760 |
| 2019-08-08 | $0.60 | $0.60 | 4,480 |
| 2019-08-07 | $0.60 | $0.60 | 41,520 |
| 2019-08-06 | $0.60 | $0.60 | 32,660 |
| 2019-08-05 | $0.75 | $0.75 | 14,880 |
| 2019-08-02 | $0.65 | $0.65 | 600 |
| 2019-08-01 | $0.65 | $0.65 | 17,440 |
| 2019-07-31 | $0.65 | $0.65 | 18,160 |
| 2019-07-30 | $0.65 | $0.65 | 54,200 |
| 2019-07-29 | $0.70 | $0.70 | 12,460 |
| 2019-07-26 | $0.70 | $0.70 | 12,200 |
| 2019-07-25 | $0.75 | $0.75 | 15,000 |
| 2019-07-24 | $0.75 | $0.75 | 36,620 |
| 2019-07-23 | $0.80 | $0.80 | 27,560 |
| 2019-07-22 | $0.85 | $0.85 | 3,200 |
| 2019-07-19 | $0.85 | $0.85 | 10,600 |
| 2019-07-18 | $0.85 | $0.85 | 1,000 |
| 2019-07-17 | $0.90 | $0.90 | 22,920 |
| 2019-07-16 | $0.90 | $0.90 | 34,200 |
| 2019-07-15 | $0.85 | $0.85 | 7,580 |
| 2019-07-12 | $0.85 | $0.85 | 48,660 |
| 2019-07-11 | $0.90 | $0.90 | 7,820 |
| 2019-07-10 | $0.95 | $0.95 | 9,380 |
| 2019-07-09 | $0.90 | $0.90 | 4,280 |
| 2019-07-08 | $0.90 | $0.90 | 19,980 |
| 2019-07-05 | $0.90 | $0.90 | 31,320 |
| 2019-07-03 | $0.85 | $0.85 | 139,720 |
| 2019-07-02 | $1.05 | $1.05 | 164,580 |
| 2019-07-01 | $1.10 | $1.10 | 960 |
| 2019-06-28 | $1.20 | $1.20 | 32,740 |
| 2019-06-27 | $1.05 | $1.05 | 2,140 |
| 2019-06-26 | $1.10 | $1.10 | 4,480 |
| 2019-06-25 | $1.05 | $1.05 | 14,060 |
| 2019-06-24 | $1.05 | $1.05 | 14,200 |
| 2019-06-21 | $1.05 | $1.05 | 2,400 |
| 2019-06-20 | $1.05 | $1.05 | 13,020 |
| 2019-06-19 | $1.00 | $1.00 | 5,940 |
| 2019-06-18 | $0.95 | $0.95 | 21,340 |
| 2019-06-17 | $1.10 | $1.10 | 5,900 |
| 2019-06-14 | $1.05 | $1.05 | 960 |
| 2019-06-13 | $1.10 | $1.10 | 4,060 |
| 2019-06-12 | $1.15 | $1.15 | 0 |
| 2019-06-11 | $1.15 | $1.15 | 2,000 |
| 2019-06-10 | $1.15 | $1.15 | 200 |
| 2019-06-07 | $1.15 | $1.15 | 9,300 |
| 2019-06-06 | $1.10 | $1.10 | 4,200 |
| 2019-06-05 | $1.15 | $1.15 | 8,600 |
| 2019-06-04 | $1.10 | $1.10 | 2,160 |
| 2019-06-03 | $1.10 | $1.10 | 400 |
| 2019-05-31 | $1.10 | $1.10 | 580 |
| 2019-05-30 | $1.10 | $1.10 | 1,000 |
| 2019-05-29 | $1.05 | $1.05 | 2,980 |
| 2019-05-28 | $1.10 | $1.10 | 8,440 |
| 2019-05-24 | $1.15 | $1.15 | 500 |
| 2019-05-23 | $1.10 | $1.10 | 25,800 |
| 2019-05-22 | $1.15 | $1.15 | 700 |
| 2019-05-21 | $1.15 | $1.15 | 21,340 |
| 2019-05-20 | $1.15 | $1.15 | 2,900 |
| 2019-05-17 | $1.20 | $1.20 | 1,620 |
| 2019-05-16 | $1.15 | $1.15 | 20 |
| 2019-05-15 | $1.15 | $1.15 | 2,760 |
| 2019-05-14 | $1.20 | $1.20 | 5,120 |
| 2019-05-13 | $1.25 | $1.25 | 1,680 |
| 2019-05-10 | $1.20 | $1.20 | 5,040 |
| 2019-05-09 | $1.20 | $1.20 | 4,560 |
| 2019-05-08 | $1.15 | $1.15 | 5,980 |
| 2019-05-07 | $1.20 | $1.20 | 1,800 |
| 2019-05-06 | $1.25 | $1.25 | 5,700 |
| 2019-05-03 | $1.25 | $1.25 | 4,940 |
| 2019-05-02 | $1.25 | $1.25 | 7,400 |
| 2019-05-01 | $1.20 | $1.20 | 2,740 |
| 2019-04-30 | $1.20 | $1.20 | 320 |
| 2019-04-29 | $1.15 | $1.15 | 240 |
| 2019-04-26 | $1.20 | $1.20 | 2,000 |
| 2019-04-25 | $1.20 | $1.20 | 6,820 |
| 2019-04-24 | $1.25 | $1.25 | 1,100 |
| 2019-04-23 | $1.20 | $1.20 | 1,500 |
| 2019-04-22 | $1.20 | $1.20 | 5,860 |
| 2019-04-18 | $1.25 | $1.25 | 8,180 |
| 2019-04-17 | $1.25 | $1.25 | 1,900 |
| 2019-04-16 | $1.25 | $1.25 | 2,500 |
| 2019-04-15 | $1.30 | $1.30 | 8,960 |
| 2019-04-12 | $1.25 | $1.25 | 2,360 |
| 2019-04-11 | $1.25 | $1.25 | 6,580 |
| 2019-04-10 | $1.30 | $1.30 | 8,820 |
| 2019-04-09 | $1.35 | $1.35 | 7,040 |
| 2019-04-08 | $1.30 | $1.30 | 3,460 |
| 2019-04-05 | $1.35 | $1.35 | 6,160 |
| 2019-04-04 | $1.30 | $1.30 | 8,000 |
| 2019-04-03 | $1.35 | $1.35 | 9,740 |
| 2019-04-02 | $1.35 | $1.35 | 15,520 |
| 2019-04-01 | $1.35 | $1.35 | 6,400 |
| 2019-03-29 | $1.30 | $1.30 | 960 |
| 2019-03-28 | $1.30 | $1.30 | 1,660 |
| 2019-03-27 | $1.30 | $1.30 | 7,920 |
| 2019-03-26 | $1.30 | $1.30 | 7,800 |
| 2019-03-25 | $1.25 | $1.25 | 9,880 |
| 2019-03-22 | $1.30 | $1.30 | 9,560 |
| 2019-03-21 | $1.35 | $1.35 | 2,000 |
| 2019-03-20 | $1.30 | $1.30 | 7,400 |
| 2019-03-19 | $1.30 | $1.30 | 11,840 |
| 2019-03-18 | $1.30 | $1.30 | 9,000 |
| 2019-03-15 | $1.35 | $1.35 | 0 |
| 2019-03-14 | $1.35 | $1.35 | 100 |
| 2019-03-13 | $1.30 | $1.30 | 6,800 |
| 2019-03-12 | $1.35 | $1.35 | 3,160 |
| 2019-03-11 | $1.25 | $1.25 | 4,580 |
| 2019-03-08 | $1.20 | $1.20 | 7,780 |
| 2019-03-07 | $1.15 | $1.15 | 10,900 |
| 2019-03-06 | $1.15 | $1.15 | 11,260 |
| 2019-03-05 | $1.15 | $1.15 | 16,700 |
| 2019-03-04 | $1.15 | $1.15 | 3,960 |
| 2019-03-01 | $1.15 | $1.15 | 1,240 |
| 2019-02-28 | $1.20 | $1.20 | 1,400 |
| 2019-02-27 | $1.15 | $1.15 | 0 |
| 2019-02-26 | $1.15 | $1.15 | 680 |
| 2019-02-25 | $1.20 | $1.20 | 7,180 |
| 2019-02-22 | $1.15 | $1.15 | 10,760 |
| 2019-02-21 | $1.15 | $1.15 | 7,260 |
| 2019-02-20 | $1.15 | $1.15 | 21,060 |
| 2019-02-19 | $1.20 | $1.20 | 12,620 |
| 2019-02-15 | $1.25 | $1.25 | 1,320 |
| 2019-02-14 | $1.35 | $1.35 | 0 |
| 2019-02-13 | $1.35 | $1.35 | 1,900 |
| 2019-02-12 | $1.30 | $1.30 | 8,420 |
| 2019-02-11 | $1.30 | $1.30 | 4,400 |
| 2019-02-08 | $1.25 | $1.25 | 1,800 |
| 2019-02-07 | $1.30 | $1.30 | 1,200 |
| 2019-02-06 | $1.30 | $1.30 | 20 |
| 2019-02-05 | $1.30 | $1.30 | 4,000 |
| 2019-02-04 | $1.30 | $1.30 | 10,880 |
| 2019-02-01 | $1.35 | $1.35 | 2,000 |
| 2019-01-31 | $1.30 | $1.30 | 2,360 |
| 2019-01-30 | $1.35 | $1.35 | 21,040 |
| 2019-01-29 | $1.25 | $1.25 | 14,620 |
| 2019-01-28 | $1.25 | $1.25 | 10,500 |
| 2019-01-25 | $1.30 | $1.30 | 8,080 |
| 2019-01-24 | $1.25 | $1.25 | 2,460 |
| 2019-01-23 | $1.25 | $1.25 | 3,300 |
| 2019-01-22 | $1.25 | $1.25 | 5,440 |
| 2019-01-18 | $1.25 | $1.25 | 3,640 |
| 2019-01-17 | $1.25 | $1.25 | 1,200 |
| 2019-01-16 | $1.25 | $1.25 | 11,560 |
| 2019-01-15 | $1.35 | $1.35 | 0 |
| 2019-01-14 | $1.35 | $1.35 | 4,980 |
| 2019-01-11 | $1.25 | $1.25 | 26,380 |
| 2019-01-10 | $1.30 | $1.30 | 10,960 |
| 2019-01-09 | $1.30 | $1.30 | 1,200 |
| 2019-01-08 | $1.25 | $1.25 | 13,720 |
| 2019-01-07 | $1.25 | $1.25 | 2,940 |
| 2019-01-04 | $1.25 | $1.25 | 8,280 |
| 2019-01-03 | $1.15 | $1.15 | 17,120 |
| 2019-01-02 | $1.20 | $1.20 | 9,600 |