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
- 2007-02-14 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 | $1.23 | $1.23 | 60,900 |
| 2019-12-30 | $1.15 | $1.15 | 183,400 |
| 2019-12-27 | $1.14 | $1.14 | 78,600 |
| 2019-12-26 | $1.12 | $1.12 | 28,000 |
| 2019-12-24 | $1.17 | $1.17 | 32,500 |
| 2019-12-23 | $1.19 | $1.19 | 60,600 |
| 2019-12-20 | $1.21 | $1.21 | 115,500 |
| 2019-12-19 | $1.16 | $1.16 | 128,900 |
| 2019-12-18 | $1.20 | $1.20 | 216,900 |
| 2019-12-17 | $1.31 | $1.31 | 80,800 |
| 2019-12-16 | $1.35 | $1.35 | 35,800 |
| 2019-12-13 | $1.40 | $1.40 | 184,100 |
| 2019-12-12 | $1.42 | $1.42 | 54,300 |
| 2019-12-11 | $1.37 | $1.37 | 38,400 |
| 2019-12-10 | $1.38 | $1.38 | 70,600 |
| 2019-12-09 | $1.39 | $1.39 | 101,700 |
| 2019-12-06 | $1.40 | $1.40 | 155,300 |
| 2019-12-05 | $1.47 | $1.47 | 78,400 |
| 2019-12-04 | $1.48 | $1.48 | 200,600 |
| 2019-12-03 | $1.44 | $1.44 | 105,500 |
| 2019-12-02 | $1.47 | $1.47 | 311,900 |
| 2019-11-29 | $1.40 | $1.40 | 53,800 |
| 2019-11-27 | $1.35 | $1.35 | 54,800 |
| 2019-11-26 | $1.32 | $1.32 | 69,800 |
| 2019-11-25 | $1.28 | $1.28 | 133,600 |
| 2019-11-22 | $1.22 | $1.22 | 50,000 |
| 2019-11-21 | $1.24 | $1.24 | 138,100 |
| 2019-11-20 | $1.30 | $1.30 | 31,100 |
| 2019-11-19 | $1.27 | $1.27 | 81,500 |
| 2019-11-18 | $1.35 | $1.35 | 117,800 |
| 2019-11-15 | $1.25 | $1.25 | 122,000 |
| 2019-11-14 | $1.17 | $1.17 | 60,300 |
| 2019-11-13 | $1.11 | $1.11 | 144,000 |
| 2019-11-12 | $1.20 | $1.20 | 80,600 |
| 2019-11-11 | $1.18 | $1.18 | 42,200 |
| 2019-11-08 | $1.05 | $1.05 | 173,700 |
| 2019-11-07 | $1.29 | $1.29 | 293,100 |
| 2019-11-06 | $1.12 | $1.12 | 297,500 |
| 2019-11-05 | $0.97 | $0.97 | 153,000 |
| 2019-11-04 | $0.98 | $0.98 | 248,700 |
| 2019-11-01 | $1.00 | $1.00 | 463,100 |
| 2019-10-31 | $1.00 | $1.00 | 193,800 |
| 2019-10-30 | $1.03 | $1.03 | 593,700 |
| 2019-10-29 | $1.10 | $1.10 | 72,600 |
| 2019-10-28 | $1.11 | $1.11 | 94,500 |
| 2019-10-25 | $1.11 | $1.11 | 839,100 |
| 2019-10-24 | $1.20 | $1.20 | 107,700 |
| 2019-10-23 | $1.24 | $1.24 | 88,700 |
| 2019-10-22 | $1.25 | $1.25 | 158,800 |
| 2019-10-21 | $1.32 | $1.32 | 187,100 |
| 2019-10-18 | $1.37 | $1.37 | 439,300 |
| 2019-10-17 | $1.18 | $1.18 | 1,289,000 |
| 2019-10-16 | $1.28 | $1.28 | 174,100 |
| 2019-10-15 | $1.37 | $1.37 | 45,900 |
| 2019-10-14 | $1.36 | $1.36 | 49,400 |
| 2019-10-11 | $1.39 | $1.39 | 30,000 |
| 2019-10-10 | $1.37 | $1.37 | 35,900 |
| 2019-10-09 | $1.39 | $1.39 | 27,300 |
| 2019-10-08 | $1.38 | $1.38 | 60,800 |
| 2019-10-07 | $1.37 | $1.37 | 44,200 |
| 2019-10-04 | $1.37 | $1.37 | 84,100 |
| 2019-10-03 | $1.36 | $1.36 | 56,800 |
| 2019-10-02 | $1.34 | $1.34 | 85,500 |
| 2019-10-01 | $1.34 | $1.34 | 33,900 |
| 2019-09-30 | $1.35 | $1.35 | 85,000 |
| 2019-09-27 | $1.37 | $1.37 | 80,800 |
| 2019-09-26 | $1.40 | $1.40 | 119,000 |
| 2019-09-25 | $1.43 | $1.43 | 134,000 |
| 2019-09-24 | $1.47 | $1.47 | 31,200 |
| 2019-09-23 | $1.47 | $1.47 | 118,900 |
| 2019-09-20 | $1.46 | $1.46 | 318,300 |
| 2019-09-19 | $1.53 | $1.53 | 300,000 |
| 2019-09-18 | $1.66 | $1.66 | 116,300 |
| 2019-09-17 | $1.75 | $1.75 | 240,600 |
| 2019-09-16 | $1.87 | $1.87 | 83,900 |
| 2019-09-13 | $1.84 | $1.84 | 93,800 |
| 2019-09-12 | $1.83 | $1.83 | 158,500 |
| 2019-09-11 | $1.74 | $1.74 | 151,100 |
| 2019-09-10 | $1.67 | $1.67 | 87,700 |
| 2019-09-09 | $1.62 | $1.62 | 170,400 |
| 2019-09-06 | $1.60 | $1.60 | 76,000 |
| 2019-09-05 | $1.60 | $1.60 | 114,200 |
| 2019-09-04 | $1.62 | $1.62 | 214,400 |
| 2019-09-03 | $1.65 | $1.65 | 168,500 |
| 2019-08-30 | $1.67 | $1.67 | 378,800 |
| 2019-08-29 | $1.49 | $1.49 | 443,100 |
| 2019-08-28 | $1.49 | $1.49 | 1,928,000 |
| 2019-08-27 | $1.91 | $1.91 | 899,200 |
| 2019-08-26 | $2.26 | $2.26 | 283,100 |
| 2019-08-23 | $2.14 | $2.14 | 420,100 |
| 2019-08-22 | $2.12 | $2.12 | 627,500 |
| 2019-08-21 | $2.45 | $2.45 | 748,000 |
| 2019-08-20 | $2.22 | $2.22 | 282,800 |
| 2019-08-19 | $2.14 | $2.14 | 508,700 |
| 2019-08-16 | $1.98 | $1.98 | 895,100 |
| 2019-08-15 | $2.02 | $2.02 | 965,000 |
| 2019-08-14 | $1.82 | $1.82 | 642,000 |
| 2019-08-13 | $1.59 | $1.59 | 285,300 |
| 2019-08-12 | $1.50 | $1.50 | 237,100 |
| 2019-08-09 | $1.56 | $1.56 | 332,600 |
| 2019-08-08 | $1.51 | $1.51 | 845,900 |
| 2019-08-07 | $1.38 | $1.38 | 646,600 |
| 2019-08-06 | $1.05 | $1.05 | 398,700 |
| 2019-08-05 | $1.00 | $1.00 | 129,400 |
| 2019-08-02 | $1.00 | $1.00 | 49,800 |
| 2019-08-01 | $1.00 | $1.00 | 133,500 |
| 2019-07-31 | $1.00 | $1.00 | 98,800 |
| 2019-07-30 | $0.99 | $0.99 | 118,600 |
| 2019-07-29 | $0.97 | $0.97 | 65,400 |
| 2019-07-26 | $0.98 | $0.98 | 74,900 |
| 2019-07-25 | $0.98 | $0.98 | 75,700 |
| 2019-07-24 | $0.97 | $0.97 | 61,800 |
| 2019-07-23 | $0.97 | $0.97 | 53,000 |
| 2019-07-22 | $0.96 | $0.96 | 60,900 |
| 2019-07-19 | $0.97 | $0.97 | 19,700 |
| 2019-07-18 | $0.97 | $0.97 | 76,100 |
| 2019-07-17 | $0.99 | $0.99 | 66,100 |
| 2019-07-16 | $0.99 | $0.99 | 72,400 |
| 2019-07-15 | $0.99 | $0.99 | 156,800 |
| 2019-07-12 | $0.97 | $0.97 | 188,000 |
| 2019-07-11 | $0.97 | $0.97 | 36,500 |
| 2019-07-10 | $0.96 | $0.96 | 95,000 |
| 2019-07-09 | $0.98 | $0.98 | 154,800 |
| 2019-07-08 | $0.96 | $0.96 | 238,700 |
| 2019-07-05 | $0.95 | $0.95 | 77,700 |
| 2019-07-03 | $0.95 | $0.95 | 31,700 |
| 2019-07-02 | $0.94 | $0.94 | 79,300 |
| 2019-07-01 | $0.95 | $0.95 | 89,100 |
| 2019-06-28 | $0.94 | $0.94 | 21,700 |
| 2019-06-27 | $0.94 | $0.94 | 81,000 |
| 2019-06-26 | $0.93 | $0.93 | 89,100 |
| 2019-06-25 | $0.93 | $0.93 | 33,500 |
| 2019-06-24 | $0.96 | $0.96 | 92,300 |
| 2019-06-21 | $0.95 | $0.95 | 177,200 |
| 2019-06-20 | $0.99 | $0.99 | 179,500 |
| 2019-06-19 | $0.96 | $0.96 | 77,900 |
| 2019-06-18 | $0.94 | $0.94 | 69,100 |
| 2019-06-17 | $0.92 | $0.92 | 138,600 |
| 2019-06-14 | $0.90 | $0.90 | 195,900 |
| 2019-06-13 | $0.86 | $0.86 | 45,000 |
| 2019-06-12 | $0.88 | $0.88 | 58,600 |
| 2019-06-11 | $0.85 | $0.85 | 31,700 |
| 2019-06-10 | $0.87 | $0.87 | 34,500 |
| 2019-06-07 | $0.88 | $0.88 | 37,800 |
| 2019-06-06 | $0.84 | $0.84 | 57,100 |
| 2019-06-05 | $0.81 | $0.81 | 132,600 |
| 2019-06-04 | $0.86 | $0.86 | 90,400 |
| 2019-06-03 | $0.80 | $0.80 | 79,500 |
| 2019-05-31 | $0.80 | $0.80 | 148,900 |
| 2019-05-30 | $0.80 | $0.80 | 104,200 |
| 2019-05-29 | $0.85 | $0.85 | 47,200 |
| 2019-05-28 | $0.90 | $0.90 | 21,600 |
| 2019-05-24 | $0.90 | $0.90 | 122,800 |
| 2019-05-23 | $0.88 | $0.88 | 32,800 |
| 2019-05-22 | $0.88 | $0.88 | 49,300 |
| 2019-05-21 | $0.85 | $0.85 | 131,300 |
| 2019-05-20 | $0.89 | $0.89 | 123,100 |
| 2019-05-17 | $0.95 | $0.95 | 66,300 |
| 2019-05-16 | $0.93 | $0.93 | 17,800 |
| 2019-05-15 | $0.93 | $0.93 | 112,500 |
| 2019-05-14 | $0.93 | $0.93 | 44,500 |
| 2019-05-13 | $0.91 | $0.91 | 75,200 |
| 2019-05-10 | $0.90 | $0.90 | 149,500 |
| 2019-05-09 | $0.88 | $0.88 | 35,300 |
| 2019-05-08 | $0.87 | $0.87 | 119,500 |
| 2019-05-07 | $0.88 | $0.88 | 32,700 |
| 2019-05-06 | $0.89 | $0.89 | 25,100 |
| 2019-05-03 | $0.89 | $0.89 | 52,200 |
| 2019-05-02 | $0.90 | $0.90 | 17,400 |
| 2019-05-01 | $0.91 | $0.91 | 120,200 |
| 2019-04-30 | $0.93 | $0.93 | 64,300 |
| 2019-04-29 | $0.92 | $0.92 | 144,500 |
| 2019-04-26 | $0.91 | $0.91 | 36,000 |
| 2019-04-25 | $0.90 | $0.90 | 124,200 |
| 2019-04-24 | $0.93 | $0.93 | 36,900 |
| 2019-04-23 | $0.93 | $0.93 | 38,900 |
| 2019-04-22 | $0.90 | $0.90 | 108,500 |
| 2019-04-18 | $0.91 | $0.91 | 24,000 |
| 2019-04-17 | $0.91 | $0.91 | 83,900 |
| 2019-04-16 | $0.94 | $0.94 | 3,000 |
| 2019-04-15 | $0.95 | $0.95 | 56,400 |
| 2019-04-12 | $0.94 | $0.94 | 29,400 |
| 2019-04-11 | $0.95 | $0.95 | 61,700 |
| 2019-04-10 | $0.94 | $0.94 | 65,200 |
| 2019-04-09 | $0.95 | $0.95 | 48,600 |
| 2019-04-08 | $0.91 | $0.91 | 135,700 |
| 2019-04-05 | $0.94 | $0.94 | 3,000 |
| 2019-04-04 | $0.94 | $0.94 | 12,100 |
| 2019-04-03 | $0.94 | $0.94 | 108,900 |
| 2019-04-02 | $0.92 | $0.92 | 50,900 |
| 2019-04-01 | $0.95 | $0.95 | 75,500 |
| 2019-03-29 | $0.94 | $0.94 | 22,100 |
| 2019-03-28 | $0.94 | $0.94 | 19,800 |
| 2019-03-27 | $0.94 | $0.94 | 41,500 |
| 2019-03-26 | $0.94 | $0.94 | 41,600 |
| 2019-03-25 | $0.94 | $0.94 | 34,800 |
| 2019-03-22 | $0.99 | $0.99 | 28,800 |
| 2019-03-21 | $0.94 | $0.94 | 14,200 |
| 2019-03-20 | $0.93 | $0.93 | 28,300 |
| 2019-03-19 | $0.92 | $0.92 | 224,200 |
| 2019-03-18 | $0.99 | $0.99 | 19,100 |
| 2019-03-15 | $1.00 | $1.00 | 39,800 |
| 2019-03-14 | $1.01 | $1.01 | 73,700 |
| 2019-03-13 | $1.01 | $1.01 | 140,600 |
| 2019-03-12 | $0.99 | $0.99 | 41,000 |
| 2019-03-11 | $0.98 | $0.98 | 101,400 |
| 2019-03-08 | $0.99 | $0.99 | 36,500 |
| 2019-03-07 | $0.99 | $0.99 | 62,600 |
| 2019-03-06 | $0.98 | $0.98 | 50,000 |
| 2019-03-05 | $0.98 | $0.98 | 41,400 |
| 2019-03-04 | $0.98 | $0.98 | 35,300 |
| 2019-03-01 | $0.99 | $0.99 | 10,500 |
| 2019-02-28 | $0.99 | $0.99 | 45,300 |
| 2019-02-27 | $0.98 | $0.98 | 50,400 |
| 2019-02-26 | $0.98 | $0.98 | 14,800 |
| 2019-02-25 | $0.97 | $0.97 | 61,600 |
| 2019-02-22 | $0.98 | $0.98 | 223,400 |
| 2019-02-21 | $1.00 | $1.00 | 86,600 |
| 2019-02-20 | $1.00 | $1.00 | 30,100 |
| 2019-02-19 | $0.99 | $0.99 | 44,100 |
| 2019-02-15 | $0.95 | $0.95 | 186,300 |
| 2019-02-14 | $0.90 | $0.90 | 319,200 |
| 2019-02-13 | $0.98 | $0.98 | 59,300 |
| 2019-02-12 | $1.00 | $1.00 | 29,900 |
| 2019-02-11 | $1.00 | $1.00 | 56,400 |
| 2019-02-08 | $1.00 | $1.00 | 53,100 |
| 2019-02-07 | $1.00 | $1.00 | 71,100 |
| 2019-02-06 | $0.99 | $0.99 | 28,800 |
| 2019-02-05 | $0.99 | $0.99 | 67,700 |
| 2019-02-04 | $1.00 | $1.00 | 106,200 |
| 2019-02-01 | $1.00 | $1.00 | 139,500 |
| 2019-01-31 | $1.00 | $1.00 | 176,300 |
| 2019-01-30 | $1.00 | $1.00 | 139,800 |
| 2019-01-29 | $1.00 | $1.00 | 141,800 |
| 2019-01-28 | $0.99 | $0.99 | 101,500 |
| 2019-01-25 | $0.96 | $0.96 | 228,300 |
| 2019-01-24 | $0.99 | $0.99 | 68,600 |
| 2019-01-23 | $0.95 | $0.95 | 65,000 |
| 2019-01-22 | $0.95 | $0.95 | 187,600 |
| 2019-01-18 | $0.92 | $0.92 | 120,900 |
| 2019-01-17 | $0.92 | $0.92 | 289,000 |
| 2019-01-16 | $0.99 | $0.99 | 376,600 |
| 2019-01-15 | $0.98 | $0.98 | 472,400 |
| 2019-01-14 | $0.88 | $0.88 | 206,000 |
| 2019-01-11 | $0.77 | $0.77 | 62,900 |
| 2019-01-10 | $0.74 | $0.74 | 103,300 |
| 2019-01-09 | $0.71 | $0.71 | 17,400 |
| 2019-01-08 | $0.70 | $0.70 | 110,100 |
| 2019-01-07 | $0.67 | $0.67 | 62,100 |
| 2019-01-04 | $0.64 | $0.64 | 30,300 |
| 2019-01-03 | $0.64 | $0.64 | 52,000 |
| 2019-01-02 | $0.64 | $0.64 | 29,600 |