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
- 2010-04-05 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 | $0.26 | $0.26 | 122,400 |
| 2019-12-30 | $0.26 | $0.26 | 157,700 |
| 2019-12-27 | $0.27 | $0.27 | 237,100 |
| 2019-12-26 | $0.27 | $0.27 | 136,700 |
| 2019-12-24 | $0.25 | $0.25 | 8,100 |
| 2019-12-23 | $0.25 | $0.25 | 59,600 |
| 2019-12-20 | $0.24 | $0.24 | 70,000 |
| 2019-12-19 | $0.25 | $0.25 | 126,100 |
| 2019-12-18 | $0.26 | $0.26 | 97,100 |
| 2019-12-17 | $0.26 | $0.26 | 299,300 |
| 2019-12-16 | $0.23 | $0.23 | 175,400 |
| 2019-12-13 | $0.23 | $0.23 | 108,100 |
| 2019-12-12 | $0.24 | $0.24 | 145,200 |
| 2019-12-11 | $0.21 | $0.21 | 286,100 |
| 2019-12-10 | $0.19 | $0.19 | 106,000 |
| 2019-12-09 | $0.19 | $0.19 | 88,800 |
| 2019-12-06 | $0.18 | $0.18 | 10,600 |
| 2019-12-05 | $0.18 | $0.18 | 53,200 |
| 2019-12-04 | $0.19 | $0.19 | 51,400 |
| 2019-12-03 | $0.18 | $0.18 | 50,700 |
| 2019-12-02 | $0.18 | $0.18 | 240,200 |
| 2019-11-29 | $0.18 | $0.18 | 170,600 |
| 2019-11-27 | $0.19 | $0.19 | 247,400 |
| 2019-11-26 | $0.18 | $0.18 | 119,000 |
| 2019-11-25 | $0.18 | $0.18 | 45,800 |
| 2019-11-22 | $0.18 | $0.18 | 61,700 |
| 2019-11-21 | $0.19 | $0.19 | 364,900 |
| 2019-11-20 | $0.18 | $0.18 | 311,400 |
| 2019-11-19 | $0.18 | $0.18 | 64,200 |
| 2019-11-18 | $0.17 | $0.17 | 89,400 |
| 2019-11-15 | $0.17 | $0.17 | 53,900 |
| 2019-11-14 | $0.17 | $0.17 | 59,600 |
| 2019-11-13 | $0.17 | $0.17 | 138,900 |
| 2019-11-12 | $0.17 | $0.17 | 94,900 |
| 2019-11-11 | $0.17 | $0.17 | 124,200 |
| 2019-11-08 | $0.18 | $0.18 | 204,600 |
| 2019-11-07 | $0.16 | $0.16 | 47,100 |
| 2019-11-06 | $0.17 | $0.17 | 224,400 |
| 2019-11-05 | $0.17 | $0.17 | 66,200 |
| 2019-11-04 | $0.16 | $0.16 | 67,200 |
| 2019-11-01 | $0.17 | $0.17 | 184,100 |
| 2019-10-31 | $0.17 | $0.17 | 18,800 |
| 2019-10-30 | $0.17 | $0.17 | 76,500 |
| 2019-10-29 | $0.17 | $0.17 | 102,500 |
| 2019-10-28 | $0.17 | $0.17 | 82,900 |
| 2019-10-25 | $0.17 | $0.17 | 31,900 |
| 2019-10-24 | $0.18 | $0.18 | 41,200 |
| 2019-10-23 | $0.18 | $0.18 | 91,700 |
| 2019-10-22 | $0.18 | $0.18 | 52,900 |
| 2019-10-21 | $0.16 | $0.16 | 270,700 |
| 2019-10-18 | $0.17 | $0.17 | 131,300 |
| 2019-10-17 | $0.15 | $0.15 | 100,300 |
| 2019-10-16 | $0.17 | $0.17 | 20,200 |
| 2019-10-15 | $0.16 | $0.16 | 68,600 |
| 2019-10-14 | $0.16 | $0.16 | 39,600 |
| 2019-10-11 | $0.17 | $0.17 | 30,600 |
| 2019-10-10 | $0.16 | $0.16 | 86,800 |
| 2019-10-09 | $0.17 | $0.17 | 97,800 |
| 2019-10-08 | $0.17 | $0.17 | 67,300 |
| 2019-10-07 | $0.17 | $0.17 | 296,200 |
| 2019-10-04 | $0.16 | $0.16 | 236,000 |
| 2019-10-03 | $0.17 | $0.17 | 55,900 |
| 2019-10-02 | $0.18 | $0.18 | 419,200 |
| 2019-10-01 | $0.19 | $0.19 | 71,700 |
| 2019-09-30 | $0.18 | $0.18 | 208,500 |
| 2019-09-27 | $0.17 | $0.17 | 78,000 |
| 2019-09-26 | $0.17 | $0.17 | 18,000 |
| 2019-09-25 | $0.17 | $0.17 | 148,700 |
| 2019-09-24 | $0.18 | $0.18 | 83,500 |
| 2019-09-23 | $0.18 | $0.18 | 7,400 |
| 2019-09-20 | $0.18 | $0.18 | 102,100 |
| 2019-09-19 | $0.18 | $0.18 | 121,600 |
| 2019-09-18 | $0.18 | $0.18 | 203,400 |
| 2019-09-17 | $0.18 | $0.18 | 63,500 |
| 2019-09-16 | $0.18 | $0.18 | 197,500 |
| 2019-09-13 | $0.19 | $0.19 | 72,900 |
| 2019-09-12 | $0.19 | $0.19 | 262,300 |
| 2019-09-11 | $0.18 | $0.18 | 272,500 |
| 2019-09-10 | $0.17 | $0.17 | 364,200 |
| 2019-09-09 | $0.17 | $0.17 | 175,400 |
| 2019-09-06 | $0.17 | $0.17 | 179,300 |
| 2019-09-05 | $0.17 | $0.17 | 67,500 |
| 2019-09-04 | $0.17 | $0.17 | 531,400 |
| 2019-09-03 | $0.17 | $0.17 | 376,700 |
| 2019-08-30 | $0.17 | $0.17 | 334,600 |
| 2019-08-29 | $0.17 | $0.17 | 648,500 |
| 2019-08-28 | $0.17 | $0.17 | 715,100 |
| 2019-08-27 | $0.17 | $0.17 | 570,500 |
| 2019-08-26 | $0.18 | $0.18 | 294,600 |
| 2019-08-23 | $0.18 | $0.18 | 800,700 |
| 2019-08-22 | $0.19 | $0.19 | 881,000 |
| 2019-08-21 | $0.21 | $0.21 | 146,300 |
| 2019-08-20 | $0.21 | $0.21 | 761,800 |
| 2019-08-19 | $0.22 | $0.22 | 0 |
| 2019-08-16 | $0.22 | $0.22 | 0 |
| 2019-08-15 | $0.22 | $0.22 | 25,100 |
| 2019-08-14 | $0.22 | $0.22 | 219,500 |
| 2019-08-13 | $0.22 | $0.22 | 297,100 |
| 2019-08-12 | $0.23 | $0.23 | 803,100 |
| 2019-08-09 | $0.22 | $0.22 | 990,500 |
| 2019-08-08 | $0.20 | $0.20 | 887,900 |
| 2019-08-07 | $0.19 | $0.19 | 983,500 |
| 2019-08-06 | $0.20 | $0.20 | 998,100 |
| 2019-08-05 | $0.24 | $0.24 | 96,300 |
| 2019-08-02 | $0.21 | $0.21 | 414,000 |
| 2019-08-01 | $0.22 | $0.22 | 1,005,700 |
| 2019-07-31 | $0.24 | $0.24 | 421,900 |
| 2019-07-30 | $0.25 | $0.25 | 175,300 |
| 2019-07-29 | $0.25 | $0.25 | 347,100 |
| 2019-07-26 | $0.26 | $0.26 | 127,400 |
| 2019-07-25 | $0.27 | $0.27 | 199,300 |
| 2019-07-24 | $0.28 | $0.28 | 197,300 |
| 2019-07-23 | $0.29 | $0.29 | 60,600 |
| 2019-07-22 | $0.28 | $0.28 | 188,100 |
| 2019-07-19 | $0.30 | $0.30 | 60,800 |
| 2019-07-18 | $0.30 | $0.30 | 128,700 |
| 2019-07-17 | $0.30 | $0.30 | 303,800 |
| 2019-07-16 | $0.31 | $0.31 | 56,800 |
| 2019-07-15 | $0.32 | $0.32 | 84,300 |
| 2019-07-12 | $0.30 | $0.30 | 58,800 |
| 2019-07-11 | $0.32 | $0.32 | 91,200 |
| 2019-07-10 | $0.32 | $0.32 | 29,600 |
| 2019-07-09 | $0.33 | $0.33 | 96,300 |
| 2019-07-08 | $0.34 | $0.34 | 69,300 |
| 2019-07-05 | $0.34 | $0.34 | 38,700 |
| 2019-07-03 | $0.34 | $0.34 | 58,300 |
| 2019-07-02 | $0.35 | $0.35 | 110,400 |
| 2019-07-01 | $0.36 | $0.36 | 176,200 |
| 2019-06-28 | $0.37 | $0.37 | 215,000 |
| 2019-06-27 | $0.33 | $0.33 | 362,500 |
| 2019-06-26 | $0.37 | $0.37 | 48,600 |
| 2019-06-25 | $0.37 | $0.37 | 58,900 |
| 2019-06-24 | $0.39 | $0.39 | 77,300 |
| 2019-06-21 | $0.37 | $0.37 | 195,000 |
| 2019-06-20 | $0.36 | $0.36 | 159,800 |
| 2019-06-19 | $0.34 | $0.34 | 48,500 |
| 2019-06-18 | $0.34 | $0.34 | 96,300 |
| 2019-06-17 | $0.34 | $0.34 | 28,800 |
| 2019-06-14 | $0.35 | $0.35 | 28,000 |
| 2019-06-13 | $0.35 | $0.35 | 14,500 |
| 2019-06-12 | $0.35 | $0.35 | 19,100 |
| 2019-06-11 | $0.35 | $0.35 | 23,500 |
| 2019-06-10 | $0.35 | $0.35 | 61,800 |
| 2019-06-07 | $0.35 | $0.35 | 30,900 |
| 2019-06-06 | $0.35 | $0.35 | 66,400 |
| 2019-06-05 | $0.33 | $0.33 | 22,800 |
| 2019-06-04 | $0.34 | $0.34 | 36,700 |
| 2019-06-03 | $0.34 | $0.34 | 57,500 |
| 2019-05-31 | $0.35 | $0.35 | 640,100 |
| 2019-05-30 | $0.31 | $0.31 | 116,200 |
| 2019-05-29 | $0.32 | $0.32 | 17,800 |
| 2019-05-28 | $0.32 | $0.32 | 89,300 |
| 2019-05-24 | $0.34 | $0.34 | 58,100 |
| 2019-05-23 | $0.34 | $0.34 | 70,900 |
| 2019-05-22 | $0.33 | $0.33 | 49,100 |
| 2019-05-21 | $0.35 | $0.35 | 28,200 |
| 2019-05-20 | $0.36 | $0.36 | 16,200 |
| 2019-05-17 | $0.32 | $0.32 | 592,200 |
| 2019-05-16 | $0.36 | $0.36 | 12,500 |
| 2019-05-15 | $0.36 | $0.36 | 49,200 |
| 2019-05-14 | $0.37 | $0.37 | 123,300 |
| 2019-05-13 | $0.32 | $0.32 | 72,200 |
| 2019-05-10 | $0.32 | $0.32 | 104,000 |
| 2019-05-09 | $0.30 | $0.30 | 115,400 |
| 2019-05-08 | $0.32 | $0.32 | 93,500 |
| 2019-05-07 | $0.32 | $0.32 | 104,700 |
| 2019-05-06 | $0.34 | $0.34 | 69,400 |
| 2019-05-03 | $0.35 | $0.35 | 10,700 |
| 2019-05-02 | $0.34 | $0.34 | 59,200 |
| 2019-05-01 | $0.35 | $0.35 | 200,800 |
| 2019-04-30 | $0.38 | $0.38 | 415,000 |
| 2019-04-29 | $0.38 | $0.38 | 95,500 |
| 2019-04-26 | $0.38 | $0.38 | 66,800 |
| 2019-04-25 | $0.39 | $0.39 | 215,200 |
| 2019-04-24 | $0.38 | $0.38 | 36,300 |
| 2019-04-23 | $0.40 | $0.40 | 67,800 |
| 2019-04-22 | $0.40 | $0.40 | 287,600 |
| 2019-04-18 | $0.37 | $0.37 | 107,500 |
| 2019-04-17 | $0.40 | $0.40 | 12,100 |
| 2019-04-16 | $0.39 | $0.39 | 151,300 |
| 2019-04-15 | $0.40 | $0.40 | 147,100 |
| 2019-04-12 | $0.39 | $0.39 | 108,200 |
| 2019-04-11 | $0.40 | $0.40 | 54,700 |
| 2019-04-10 | $0.42 | $0.42 | 123,100 |
| 2019-04-09 | $0.44 | $0.44 | 110,700 |
| 2019-04-08 | $0.41 | $0.41 | 337,700 |
| 2019-04-05 | $0.40 | $0.40 | 206,100 |
| 2019-04-04 | $0.40 | $0.40 | 60,500 |
| 2019-04-03 | $0.39 | $0.39 | 120,600 |
| 2019-04-02 | $0.41 | $0.41 | 578,900 |
| 2019-04-01 | $0.36 | $0.36 | 145,800 |
| 2019-03-29 | $0.35 | $0.35 | 15,900 |
| 2019-03-28 | $0.34 | $0.34 | 136,300 |
| 2019-03-27 | $0.36 | $0.36 | 152,900 |
| 2019-03-26 | $0.37 | $0.37 | 116,000 |
| 2019-03-25 | $0.38 | $0.38 | 88,800 |
| 2019-03-22 | $0.38 | $0.38 | 65,500 |
| 2019-03-21 | $0.35 | $0.35 | 58,000 |
| 2019-03-20 | $0.35 | $0.35 | 34,900 |
| 2019-03-19 | $0.34 | $0.34 | 78,000 |
| 2019-03-18 | $0.36 | $0.36 | 32,800 |
| 2019-03-15 | $0.38 | $0.38 | 136,200 |
| 2019-03-14 | $0.38 | $0.38 | 100,400 |
| 2019-03-13 | $0.40 | $0.40 | 10,200 |
| 2019-03-12 | $0.39 | $0.39 | 79,500 |
| 2019-03-11 | $0.39 | $0.39 | 53,600 |
| 2019-03-08 | $0.42 | $0.42 | 82,300 |
| 2019-03-07 | $0.42 | $0.42 | 110,600 |
| 2019-03-06 | $0.42 | $0.42 | 225,400 |
| 2019-03-05 | $0.43 | $0.43 | 897,800 |
| 2019-03-04 | $0.39 | $0.39 | 128,300 |
| 2019-03-01 | $0.37 | $0.37 | 171,100 |
| 2019-02-28 | $0.37 | $0.37 | 132,400 |
| 2019-02-27 | $0.38 | $0.38 | 21,200 |
| 2019-02-26 | $0.38 | $0.38 | 155,400 |
| 2019-02-25 | $0.36 | $0.36 | 116,400 |
| 2019-02-22 | $0.33 | $0.33 | 85,000 |
| 2019-02-21 | $0.33 | $0.33 | 144,400 |
| 2019-02-20 | $0.31 | $0.31 | 163,700 |
| 2019-02-19 | $0.36 | $0.36 | 180,600 |
| 2019-02-15 | $0.35 | $0.35 | 189,200 |
| 2019-02-14 | $0.33 | $0.33 | 79,600 |
| 2019-02-13 | $0.32 | $0.32 | 201,200 |
| 2019-02-12 | $0.33 | $0.33 | 162,500 |
| 2019-02-11 | $0.37 | $0.37 | 519,200 |
| 2019-02-08 | $0.30 | $0.30 | 71,000 |
| 2019-02-07 | $0.29 | $0.29 | 44,700 |
| 2019-02-06 | $0.30 | $0.30 | 165,500 |
| 2019-02-05 | $0.28 | $0.28 | 65,900 |
| 2019-02-04 | $0.29 | $0.29 | 143,600 |
| 2019-02-01 | $0.28 | $0.28 | 53,200 |
| 2019-01-31 | $0.29 | $0.29 | 155,000 |
| 2019-01-30 | $0.26 | $0.26 | 213,600 |
| 2019-01-29 | $0.24 | $0.24 | 27,100 |
| 2019-01-28 | $0.23 | $0.23 | 26,000 |
| 2019-01-25 | $0.23 | $0.23 | 32,300 |
| 2019-01-24 | $0.23 | $0.23 | 76,300 |
| 2019-01-23 | $0.23 | $0.23 | 29,000 |
| 2019-01-22 | $0.23 | $0.23 | 55,800 |
| 2019-01-18 | $0.23 | $0.23 | 84,400 |
| 2019-01-17 | $0.22 | $0.22 | 34,100 |
| 2019-01-16 | $0.24 | $0.24 | 17,500 |
| 2019-01-15 | $0.25 | $0.25 | 6,000 |
| 2019-01-14 | $0.25 | $0.25 | 500 |
| 2019-01-11 | $0.25 | $0.25 | 45,300 |
| 2019-01-10 | $0.25 | $0.25 | 44,900 |
| 2019-01-09 | $0.25 | $0.25 | 81,800 |
| 2019-01-08 | $0.25 | $0.25 | 16,800 |
| 2019-01-07 | $0.26 | $0.26 | 13,400 |
| 2019-01-04 | $0.25 | $0.25 | 4,000 |
| 2019-01-03 | $0.25 | $0.25 | 10,500 |
| 2019-01-02 | $0.23 | $0.23 | 118,400 |