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
- 2010-01-05 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 | $1.70 | $1.70 | 36,210 |
| 2019-12-30 | $1.70 | $1.70 | 49,470 |
| 2019-12-27 | $1.70 | $1.70 | 67,990 |
| 2019-12-26 | $1.80 | $1.80 | 174,260 |
| 2019-12-24 | $1.70 | $1.70 | 107,130 |
| 2019-12-23 | $1.80 | $1.80 | 254,740 |
| 2019-12-20 | $1.30 | $1.30 | 73,060 |
| 2019-12-19 | $1.30 | $1.30 | 76,170 |
| 2019-12-18 | $1.10 | $1.10 | 30,490 |
| 2019-12-17 | $1.10 | $1.10 | 30,830 |
| 2019-12-16 | $1.20 | $1.20 | 85,760 |
| 2019-12-13 | $1.20 | $1.20 | 51,960 |
| 2019-12-12 | $1.20 | $1.20 | 265,280 |
| 2019-12-11 | $1.50 | $1.50 | 373,640 |
| 2019-12-10 | $0.90 | $0.90 | 15,460 |
| 2019-12-09 | $0.90 | $0.90 | 19,250 |
| 2019-12-06 | $0.90 | $0.90 | 15,750 |
| 2019-12-05 | $0.80 | $0.80 | 2,740 |
| 2019-12-04 | $0.80 | $0.80 | 8,670 |
| 2019-12-03 | $0.80 | $0.80 | 35,060 |
| 2019-12-02 | $0.80 | $0.80 | 33,370 |
| 2019-11-29 | $0.80 | $0.80 | 4,930 |
| 2019-11-27 | $0.80 | $0.80 | 5,140 |
| 2019-11-26 | $0.80 | $0.80 | 6,350 |
| 2019-11-25 | $0.80 | $0.80 | 19,040 |
| 2019-11-22 | $0.80 | $0.80 | 3,330 |
| 2019-11-21 | $0.80 | $0.80 | 5,030 |
| 2019-11-20 | $0.70 | $0.70 | 9,230 |
| 2019-11-19 | $0.80 | $0.80 | 50,740 |
| 2019-11-18 | $0.80 | $0.80 | 17,390 |
| 2019-11-15 | $0.80 | $0.80 | 9,750 |
| 2019-11-14 | $0.80 | $0.80 | 15,470 |
| 2019-11-13 | $0.80 | $0.80 | 5,480 |
| 2019-11-12 | $0.80 | $0.80 | 10,650 |
| 2019-11-11 | $0.80 | $0.80 | 34,090 |
| 2019-11-08 | $0.80 | $0.80 | 8,980 |
| 2019-11-07 | $0.80 | $0.80 | 11,510 |
| 2019-11-06 | $0.80 | $0.80 | 19,800 |
| 2019-11-05 | $0.80 | $0.80 | 5,570 |
| 2019-11-04 | $0.80 | $0.80 | 29,120 |
| 2019-11-01 | $0.80 | $0.80 | 121,690 |
| 2019-10-31 | $0.80 | $0.80 | 10,480 |
| 2019-10-30 | $0.80 | $0.80 | 25,670 |
| 2019-10-29 | $0.80 | $0.80 | 48,460 |
| 2019-10-28 | $0.90 | $0.90 | 20,910 |
| 2019-10-25 | $0.90 | $0.90 | 50,430 |
| 2019-10-24 | $0.90 | $0.90 | 17,860 |
| 2019-10-23 | $0.80 | $0.80 | 31,710 |
| 2019-10-22 | $0.80 | $0.80 | 70,810 |
| 2019-10-21 | $0.80 | $0.80 | 54,670 |
| 2019-10-18 | $0.80 | $0.80 | 22,520 |
| 2019-10-17 | $0.80 | $0.80 | 107,090 |
| 2019-10-16 | $0.80 | $0.80 | 25,590 |
| 2019-10-15 | $0.80 | $0.80 | 79,610 |
| 2019-10-14 | $0.90 | $0.90 | 10,280 |
| 2019-10-11 | $0.90 | $0.90 | 14,570 |
| 2019-10-10 | $0.90 | $0.90 | 71,930 |
| 2019-10-09 | $0.90 | $0.90 | 88,780 |
| 2019-10-08 | $1.10 | $1.10 | 12,560 |
| 2019-10-07 | $1.00 | $1.00 | 84,690 |
| 2019-10-04 | $0.90 | $0.90 | 34,590 |
| 2019-10-03 | $0.90 | $0.90 | 33,350 |
| 2019-10-02 | $0.90 | $0.90 | 36,180 |
| 2019-10-01 | $0.90 | $0.90 | 26,690 |
| 2019-09-30 | $0.90 | $0.90 | 48,070 |
| 2019-09-27 | $0.90 | $0.90 | 43,290 |
| 2019-09-26 | $1.00 | $1.00 | 29,940 |
| 2019-09-25 | $1.00 | $1.00 | 40,550 |
| 2019-09-24 | $1.10 | $1.10 | 42,790 |
| 2019-09-23 | $1.10 | $1.10 | 28,860 |
| 2019-09-20 | $1.20 | $1.20 | 22,860 |
| 2019-09-19 | $1.30 | $1.30 | 30,980 |
| 2019-09-18 | $1.30 | $1.30 | 9,390 |
| 2019-09-17 | $1.30 | $1.30 | 25,760 |
| 2019-09-16 | $1.40 | $1.40 | 45,560 |
| 2019-09-13 | $1.29 | $1.29 | 32,317 |
| 2019-09-12 | $1.13 | $1.13 | 66,584 |
| 2019-09-11 | $1.05 | $1.05 | 52,027 |
| 2019-09-10 | $0.89 | $0.89 | 178,885 |
| 2019-09-09 | $1.45 | $1.45 | 32,776 |
| 2019-09-06 | $1.45 | $1.45 | 8,706 |
| 2019-09-05 | $1.37 | $1.37 | 15,128 |
| 2019-09-04 | $1.29 | $1.29 | 27,858 |
| 2019-09-03 | $1.29 | $1.29 | 4,272 |
| 2019-08-30 | $1.21 | $1.21 | 5,912 |
| 2019-08-29 | $1.21 | $1.21 | 13,153 |
| 2019-08-28 | $1.21 | $1.21 | 6,135 |
| 2019-08-27 | $1.21 | $1.21 | 6,471 |
| 2019-08-26 | $1.21 | $1.21 | 12,097 |
| 2019-08-23 | $1.13 | $1.13 | 8,011 |
| 2019-08-22 | $1.13 | $1.13 | 7,713 |
| 2019-08-21 | $1.13 | $1.13 | 5,514 |
| 2019-08-20 | $1.05 | $1.05 | 17,040 |
| 2019-08-19 | $1.05 | $1.05 | 6,781 |
| 2019-08-16 | $1.13 | $1.13 | 0 |
| 2019-08-15 | $1.13 | $1.13 | 4,310 |
| 2019-08-14 | $1.21 | $1.21 | 2,074 |
| 2019-08-13 | $1.21 | $1.21 | 13,724 |
| 2019-08-12 | $1.21 | $1.21 | 2,397 |
| 2019-08-09 | $1.21 | $1.21 | 8,234 |
| 2019-08-08 | $1.21 | $1.21 | 6,272 |
| 2019-08-07 | $1.21 | $1.21 | 6,645 |
| 2019-08-06 | $1.05 | $1.05 | 21,300 |
| 2019-08-05 | $1.21 | $1.21 | 45,234 |
| 2019-08-02 | $1.29 | $1.29 | 21,015 |
| 2019-08-01 | $1.13 | $1.13 | 21,102 |
| 2019-07-31 | $1.13 | $1.13 | 7,787 |
| 2019-07-30 | $1.13 | $1.13 | 4,906 |
| 2019-07-29 | $1.21 | $1.21 | 2,844 |
| 2019-07-26 | $1.13 | $1.13 | 11,700 |
| 2019-07-25 | $1.05 | $1.05 | 23,722 |
| 2019-07-24 | $1.05 | $1.05 | 5,440 |
| 2019-07-23 | $1.05 | $1.05 | 41,657 |
| 2019-07-22 | $1.13 | $1.13 | 17,860 |
| 2019-07-19 | $1.13 | $1.13 | 13,550 |
| 2019-07-18 | $1.21 | $1.21 | 18,158 |
| 2019-07-17 | $1.21 | $1.21 | 13,476 |
| 2019-07-16 | $1.29 | $1.29 | 1,627 |
| 2019-07-15 | $1.37 | $1.37 | 63,031 |
| 2019-07-12 | $1.21 | $1.21 | 15,475 |
| 2019-07-11 | $1.13 | $1.13 | 9,141 |
| 2019-07-10 | $1.05 | $1.05 | 20,096 |
| 2019-07-09 | $1.05 | $1.05 | 60,547 |
| 2019-07-08 | $1.13 | $1.13 | 41,297 |
| 2019-07-05 | $1.21 | $1.21 | 17,289 |
| 2019-07-03 | $1.29 | $1.29 | 4,645 |
| 2019-07-02 | $1.29 | $1.29 | 12,942 |
| 2019-07-01 | $1.37 | $1.37 | 17,400 |
| 2019-06-28 | $1.37 | $1.37 | 25,921 |
| 2019-06-27 | $1.45 | $1.45 | 20,630 |
| 2019-06-26 | $1.45 | $1.45 | 14,805 |
| 2019-06-25 | $1.53 | $1.53 | 34,130 |
| 2019-06-24 | $1.61 | $1.61 | 8,061 |
| 2019-06-21 | $1.53 | $1.53 | 19,760 |
| 2019-06-20 | $1.61 | $1.61 | 12,681 |
| 2019-06-19 | $1.61 | $1.61 | 13,923 |
| 2019-06-18 | $1.61 | $1.61 | 40,328 |
| 2019-06-17 | $1.53 | $1.53 | 33,087 |
| 2019-06-14 | $1.53 | $1.53 | 32,727 |
| 2019-06-13 | $1.45 | $1.45 | 14,979 |
| 2019-06-12 | $1.45 | $1.45 | 21,983 |
| 2019-06-11 | $1.45 | $1.45 | 17,587 |
| 2019-06-10 | $1.53 | $1.53 | 46,687 |
| 2019-06-07 | $1.53 | $1.53 | 106,241 |
| 2019-06-06 | $1.29 | $1.29 | 56,586 |
| 2019-06-05 | $1.13 | $1.13 | 38,788 |
| 2019-06-04 | $1.21 | $1.21 | 94,678 |
| 2019-06-03 | $1.61 | $1.61 | 134,198 |
| 2019-05-31 | $1.61 | $1.61 | 141,265 |
| 2019-05-30 | $1.53 | $1.53 | 440,972 |
| 2019-05-29 | $1.37 | $1.37 | 252,138 |
| 2019-05-28 | $0.97 | $0.97 | 19,785 |
| 2019-05-24 | $0.97 | $0.97 | 18,667 |
| 2019-05-23 | $0.97 | $0.97 | 28,876 |
| 2019-05-22 | $0.97 | $0.97 | 16,345 |
| 2019-05-21 | $1.05 | $1.05 | 48,724 |
| 2019-05-20 | $0.89 | $0.89 | 35,161 |
| 2019-05-17 | $0.81 | $0.81 | 8,470 |
| 2019-05-16 | $0.81 | $0.81 | 8,259 |
| 2019-05-15 | $0.72 | $0.72 | 3,974 |
| 2019-05-14 | $0.72 | $0.72 | 23,623 |
| 2019-05-13 | $0.72 | $0.72 | 919 |
| 2019-05-10 | $0.72 | $0.72 | 12,817 |
| 2019-05-09 | $0.72 | $0.72 | 10,172 |
| 2019-05-08 | $0.81 | $0.81 | 14,395 |
| 2019-05-07 | $0.64 | $0.64 | 3,875 |
| 2019-05-06 | $0.81 | $0.81 | 9,899 |
| 2019-05-03 | $0.72 | $0.72 | 4,620 |
| 2019-05-02 | $0.72 | $0.72 | 2,049 |
| 2019-05-01 | $0.72 | $0.72 | 5,030 |
| 2019-04-30 | $0.64 | $0.64 | 12,495 |
| 2019-04-29 | $0.72 | $0.72 | 11,675 |
| 2019-04-26 | $0.72 | $0.72 | 13,712 |
| 2019-04-25 | $0.64 | $0.64 | 683 |
| 2019-04-24 | $0.64 | $0.64 | 29,733 |
| 2019-04-23 | $0.72 | $0.72 | 15,612 |
| 2019-04-22 | $0.72 | $0.72 | 10,805 |
| 2019-04-18 | $0.64 | $0.64 | 3,291 |
| 2019-04-17 | $0.72 | $0.72 | 7,079 |
| 2019-04-16 | $0.64 | $0.64 | 10,756 |
| 2019-04-15 | $0.64 | $0.64 | 6,769 |
| 2019-04-12 | $0.72 | $0.72 | 1,627 |
| 2019-04-11 | $0.72 | $0.72 | 9,986 |
| 2019-04-10 | $0.72 | $0.72 | 9,650 |
| 2019-04-09 | $0.64 | $0.64 | 8,682 |
| 2019-04-08 | $0.56 | $0.56 | 4,769 |
| 2019-04-05 | $0.64 | $0.64 | 15,972 |
| 2019-04-04 | $0.72 | $0.72 | 8,297 |
| 2019-04-03 | $0.64 | $0.64 | 1,018 |
| 2019-04-02 | $0.56 | $0.56 | 13,848 |
| 2019-04-01 | $0.56 | $0.56 | 435 |
| 2019-03-29 | $0.64 | $0.64 | 8,048 |
| 2019-03-28 | $0.56 | $0.56 | 4,136 |
| 2019-03-27 | $0.56 | $0.56 | 1,478 |
| 2019-03-26 | $0.64 | $0.64 | 1,863 |
| 2019-03-25 | $0.64 | $0.64 | 3,279 |
| 2019-03-22 | $0.64 | $0.64 | 8,545 |
| 2019-03-21 | $0.64 | $0.64 | 4,744 |
| 2019-03-20 | $0.56 | $0.56 | 2,795 |
| 2019-03-19 | $0.56 | $0.56 | 36,602 |
| 2019-03-18 | $0.64 | $0.64 | 14,755 |
| 2019-03-15 | $0.72 | $0.72 | 981 |
| 2019-03-14 | $0.72 | $0.72 | 5,564 |
| 2019-03-13 | $0.72 | $0.72 | 5,527 |
| 2019-03-12 | $0.72 | $0.72 | 7,141 |
| 2019-03-11 | $0.64 | $0.64 | 10,135 |
| 2019-03-08 | $0.64 | $0.64 | 6,135 |
| 2019-03-07 | $0.64 | $0.64 | 11,973 |
| 2019-03-06 | $0.64 | $0.64 | 15,637 |
| 2019-03-05 | $0.72 | $0.72 | 5,105 |
| 2019-03-04 | $0.64 | $0.64 | 5,316 |
| 2019-03-01 | $0.64 | $0.64 | 12,557 |
| 2019-02-28 | $0.72 | $0.72 | 4,359 |
| 2019-02-27 | $0.72 | $0.72 | 2,894 |
| 2019-02-26 | $0.64 | $0.64 | 12,544 |
| 2019-02-25 | $0.72 | $0.72 | 45,060 |
| 2019-02-22 | $0.72 | $0.72 | 57,977 |
| 2019-02-21 | $0.81 | $0.81 | 7,253 |
| 2019-02-20 | $0.97 | $0.97 | 10,433 |
| 2019-02-19 | $0.89 | $0.89 | 15,587 |
| 2019-02-15 | $0.97 | $0.97 | 23,946 |
| 2019-02-14 | $0.97 | $0.97 | 47,159 |
| 2019-02-13 | $0.72 | $0.72 | 9,576 |
| 2019-02-12 | $0.72 | $0.72 | 1,242 |
| 2019-02-11 | $0.72 | $0.72 | 16,370 |
| 2019-02-08 | $0.72 | $0.72 | 17,624 |
| 2019-02-07 | $0.81 | $0.81 | 4,024 |
| 2019-02-06 | $0.64 | $0.64 | 5,763 |
| 2019-02-05 | $0.72 | $0.72 | 15,364 |
| 2019-02-04 | $0.64 | $0.64 | 24,318 |
| 2019-02-01 | $0.72 | $0.72 | 9,315 |
| 2019-01-31 | $0.81 | $0.81 | 1,180 |
| 2019-01-30 | $0.81 | $0.81 | 7,005 |
| 2019-01-29 | $0.81 | $0.81 | 1,813 |
| 2019-01-28 | $0.81 | $0.81 | 4,285 |
| 2019-01-25 | $0.89 | $0.89 | 16,904 |
| 2019-01-24 | $0.81 | $0.81 | 6,309 |
| 2019-01-23 | $0.81 | $0.81 | 5,067 |
| 2019-01-22 | $0.89 | $0.89 | 13,227 |
| 2019-01-18 | $0.81 | $0.81 | 4,782 |
| 2019-01-17 | $0.81 | $0.81 | 2,571 |
| 2019-01-16 | $0.72 | $0.72 | 23,337 |
| 2019-01-15 | $0.72 | $0.72 | 4,496 |
| 2019-01-14 | $0.89 | $0.89 | 2,559 |
| 2019-01-11 | $0.81 | $0.81 | 8,992 |
| 2019-01-10 | $0.89 | $0.89 | 28,591 |
| 2019-01-09 | $0.81 | $0.81 | 6,545 |
| 2019-01-08 | $0.81 | $0.81 | 7,079 |
| 2019-01-07 | $0.81 | $0.81 | 4,869 |
| 2019-01-04 | $0.81 | $0.81 | 696 |
| 2019-01-03 | $0.72 | $0.72 | 820 |
| 2019-01-02 | $0.64 | $0.64 | 8,992 |