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
- 2011-12-21 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 | $0.66 | $0.66 | 41,100 |
| 2019-12-30 | $0.70 | $0.70 | 7,000 |
| 2019-12-27 | $0.72 | $0.72 | 4,900 |
| 2019-12-26 | $0.78 | $0.78 | 900 |
| 2019-12-24 | $0.74 | $0.74 | 3,900 |
| 2019-12-23 | $0.71 | $0.71 | 23,700 |
| 2019-12-20 | $0.71 | $0.71 | 2,400 |
| 2019-12-19 | $0.75 | $0.75 | 0 |
| 2019-12-18 | $0.75 | $0.75 | 7,200 |
| 2019-12-17 | $0.74 | $0.74 | 2,600 |
| 2019-12-16 | $0.75 | $0.75 | 14,000 |
| 2019-12-13 | $0.82 | $0.82 | 4,700 |
| 2019-12-12 | $0.84 | $0.84 | 6,600 |
| 2019-12-11 | $0.84 | $0.84 | 6,000 |
| 2019-12-10 | $0.83 | $0.83 | 9,100 |
| 2019-12-09 | $0.80 | $0.80 | 6,600 |
| 2019-12-06 | $0.82 | $0.82 | 12,600 |
| 2019-12-05 | $0.80 | $0.80 | 4,800 |
| 2019-12-04 | $0.80 | $0.80 | 1,900 |
| 2019-12-03 | $0.79 | $0.79 | 7,900 |
| 2019-12-02 | $0.80 | $0.80 | 8,200 |
| 2019-11-29 | $0.82 | $0.82 | 3,500 |
| 2019-11-27 | $0.80 | $0.80 | 18,500 |
| 2019-11-26 | $0.91 | $0.91 | 15,800 |
| 2019-11-25 | $0.90 | $0.90 | 10,600 |
| 2019-11-22 | $0.90 | $0.90 | 20,600 |
| 2019-11-21 | $0.82 | $0.82 | 18,900 |
| 2019-11-20 | $0.72 | $0.72 | 57,000 |
| 2019-11-19 | $0.85 | $0.85 | 26,200 |
| 2019-11-18 | $0.89 | $0.89 | 91,200 |
| 2019-11-15 | $0.79 | $0.79 | 5,800 |
| 2019-11-14 | $0.82 | $0.82 | 9,300 |
| 2019-11-13 | $0.80 | $0.80 | 31,800 |
| 2019-11-12 | $0.91 | $0.91 | 26,100 |
| 2019-11-11 | $0.72 | $0.72 | 33,700 |
| 2019-11-08 | $0.69 | $0.69 | 8,400 |
| 2019-11-07 | $0.67 | $0.67 | 3,700 |
| 2019-11-06 | $0.67 | $0.67 | 3,600 |
| 2019-11-05 | $0.69 | $0.69 | 12,000 |
| 2019-11-04 | $0.65 | $0.65 | 108,800 |
| 2019-11-01 | $0.51 | $0.51 | 13,400 |
| 2019-10-31 | $0.46 | $0.46 | 12,500 |
| 2019-10-30 | $0.52 | $0.52 | 0 |
| 2019-10-29 | $0.52 | $0.52 | 12,600 |
| 2019-10-28 | $0.54 | $0.54 | 1,200 |
| 2019-10-25 | $0.52 | $0.52 | 17,500 |
| 2019-10-24 | $0.51 | $0.51 | 42,300 |
| 2019-10-23 | $0.56 | $0.56 | 77,900 |
| 2019-10-22 | $0.40 | $0.40 | 31,300 |
| 2019-10-21 | $0.36 | $0.36 | 200 |
| 2019-10-18 | $0.40 | $0.40 | 37,700 |
| 2019-10-17 | $0.39 | $0.39 | 1,400 |
| 2019-10-16 | $0.39 | $0.39 | 2,500 |
| 2019-10-15 | $0.38 | $0.38 | 25,500 |
| 2019-10-14 | $0.34 | $0.34 | 1,000 |
| 2019-10-11 | $0.34 | $0.34 | 10,400 |
| 2019-10-10 | $0.42 | $0.42 | 0 |
| 2019-10-09 | $0.42 | $0.42 | 0 |
| 2019-10-08 | $0.42 | $0.42 | 17,500 |
| 2019-10-07 | $0.37 | $0.37 | 400 |
| 2019-10-04 | $0.38 | $0.38 | 0 |
| 2019-10-03 | $0.38 | $0.38 | 100 |
| 2019-10-02 | $0.41 | $0.41 | 11,100 |
| 2019-10-01 | $0.41 | $0.41 | 300 |
| 2019-09-30 | $0.39 | $0.39 | 500 |
| 2019-09-27 | $0.41 | $0.41 | 5,300 |
| 2019-09-26 | $0.43 | $0.43 | 0 |
| 2019-09-25 | $0.43 | $0.43 | 200 |
| 2019-09-24 | $0.42 | $0.42 | 0 |
| 2019-09-23 | $0.42 | $0.42 | 2,300 |
| 2019-09-20 | $0.42 | $0.42 | 0 |
| 2019-09-19 | $0.42 | $0.42 | 19,900 |
| 2019-09-18 | $0.42 | $0.42 | 3,900 |
| 2019-09-17 | $0.45 | $0.45 | 0 |
| 2019-09-16 | $0.45 | $0.45 | 3,500 |
| 2019-09-13 | $0.43 | $0.43 | 3,100 |
| 2019-09-12 | $0.43 | $0.43 | 500 |
| 2019-09-11 | $0.45 | $0.45 | 2,400 |
| 2019-09-10 | $0.44 | $0.44 | 7,300 |
| 2019-09-09 | $0.35 | $0.35 | 14,300 |
| 2019-09-06 | $0.30 | $0.30 | 10,000 |
| 2019-09-05 | $0.30 | $0.30 | 7,800 |
| 2019-09-04 | $0.30 | $0.30 | 12,000 |
| 2019-09-03 | $0.32 | $0.32 | 7,000 |
| 2019-08-30 | $0.32 | $0.32 | 1,300 |
| 2019-08-29 | $0.30 | $0.30 | 4,400 |
| 2019-08-28 | $0.26 | $0.26 | 0 |
| 2019-08-27 | $0.26 | $0.26 | 2,800 |
| 2019-08-26 | $0.26 | $0.26 | 12,000 |
| 2019-08-23 | $0.30 | $0.30 | 0 |
| 2019-08-22 | $0.30 | $0.30 | 0 |
| 2019-08-21 | $0.30 | $0.30 | 0 |
| 2019-08-20 | $0.30 | $0.30 | 1,000 |
| 2019-08-19 | $0.30 | $0.30 | 1,000 |
| 2019-08-16 | $0.29 | $0.29 | 6,200 |
| 2019-08-15 | $0.34 | $0.34 | 600 |
| 2019-08-14 | $0.32 | $0.32 | 5,200 |
| 2019-08-13 | $0.34 | $0.34 | 4,000 |
| 2019-08-12 | $0.36 | $0.36 | 0 |
| 2019-08-09 | $0.36 | $0.36 | 100 |
| 2019-08-08 | $0.35 | $0.35 | 1,100 |
| 2019-08-07 | $0.36 | $0.36 | 4,400 |
| 2019-08-06 | $0.35 | $0.35 | 600 |
| 2019-08-05 | $0.35 | $0.35 | 900 |
| 2019-08-02 | $0.38 | $0.38 | 400 |
| 2019-08-01 | $0.40 | $0.40 | 2,000 |
| 2019-07-31 | $0.39 | $0.39 | 500 |
| 2019-07-30 | $0.38 | $0.38 | 2,400 |
| 2019-07-29 | $0.38 | $0.38 | 12,400 |
| 2019-07-26 | $0.37 | $0.37 | 1,000 |
| 2019-07-25 | $0.39 | $0.38 | 1,600 |
| 2019-07-24 | $0.39 | $0.39 | 9,800 |
| 2019-07-23 | $0.38 | $0.38 | 1,500 |
| 2019-07-22 | $0.40 | $0.40 | 5,100 |
| 2019-07-19 | $0.39 | $0.38 | 1,200 |
| 2019-07-18 | $0.40 | $0.40 | 1,900 |
| 2019-07-17 | $0.40 | $0.40 | 0 |
| 2019-07-16 | $0.40 | $0.40 | 900 |
| 2019-07-15 | $0.40 | $0.40 | 900 |
| 2019-07-12 | $0.40 | $0.40 | 1,200 |
| 2019-07-11 | $0.42 | $0.42 | 3,600 |
| 2019-07-10 | $0.42 | $0.42 | 6,000 |
| 2019-07-09 | $0.43 | $0.43 | 2,700 |
| 2019-07-08 | $0.46 | $0.46 | 13,300 |
| 2019-07-05 | $0.35 | $0.35 | 6,400 |
| 2019-07-03 | $0.41 | $0.41 | 7,900 |
| 2019-07-02 | $0.38 | $0.38 | 5,000 |
| 2019-07-01 | $0.39 | $0.39 | 170 |
| 2019-06-28 | $0.40 | $0.40 | 5,100 |
| 2019-06-27 | $0.37 | $0.37 | 0 |
| 2019-06-26 | $0.37 | $0.37 | 240 |
| 2019-06-25 | $0.43 | $0.43 | 12,840 |
| 2019-06-24 | $0.43 | $0.43 | 2,780 |
| 2019-06-21 | $0.37 | $0.37 | 1,400 |
| 2019-06-20 | $0.43 | $0.43 | 8,000 |
| 2019-06-19 | $0.40 | $0.40 | 11,540 |
| 2019-06-18 | $0.44 | $0.44 | 1,000 |
| 2019-06-17 | $0.41 | $0.41 | 30 |
| 2019-06-14 | $0.49 | $0.49 | 0 |
| 2019-06-13 | $0.49 | $0.49 | 160 |
| 2019-06-12 | $0.53 | $0.53 | 4,650 |
| 2019-06-11 | $0.48 | $0.48 | 150 |
| 2019-06-10 | $0.50 | $0.50 | 7,400 |
| 2019-06-07 | $0.50 | $0.50 | 0 |
| 2019-06-06 | $0.50 | $0.50 | 0 |
| 2019-06-05 | $0.50 | $0.50 | 4,000 |
| 2019-06-04 | $0.50 | $0.50 | 0 |
| 2019-06-03 | $0.50 | $0.50 | 90 |
| 2019-05-31 | $0.46 | $0.46 | 4,710 |
| 2019-05-30 | $0.49 | $0.49 | 490 |
| 2019-05-29 | $0.43 | $0.43 | 0 |
| 2019-05-28 | $0.43 | $0.43 | 310 |
| 2019-05-24 | $0.52 | $0.52 | 0 |
| 2019-05-23 | $0.52 | $0.52 | 0 |
| 2019-05-22 | $0.52 | $0.52 | 0 |
| 2019-05-21 | $0.52 | $0.52 | 820 |
| 2019-05-20 | $0.43 | $0.43 | 1,500 |
| 2019-05-17 | $0.50 | $0.50 | 4,020 |
| 2019-05-16 | $0.47 | $0.47 | 640 |
| 2019-05-15 | $0.50 | $0.50 | 590 |
| 2019-05-14 | $0.47 | $0.47 | 930 |
| 2019-05-13 | $0.49 | $0.49 | 1,600 |
| 2019-05-10 | $0.47 | $0.47 | 280 |
| 2019-05-09 | $0.58 | $0.58 | 500 |
| 2019-05-08 | $0.47 | $0.47 | 0 |
| 2019-05-07 | $0.47 | $0.47 | 0 |
| 2019-05-06 | $0.47 | $0.47 | 1,400 |
| 2019-05-03 | $0.47 | $0.47 | 500 |
| 2019-05-02 | $0.45 | $0.45 | 300 |
| 2019-05-01 | $0.44 | $0.44 | 5,850 |
| 2019-04-30 | $0.46 | $0.46 | 21,150 |
| 2019-04-29 | $0.51 | $0.51 | 1,500 |
| 2019-04-26 | $0.49 | $0.49 | 11,270 |
| 2019-04-25 | $0.47 | $0.47 | 320 |
| 2019-04-24 | $0.50 | $0.50 | 630 |
| 2019-04-23 | $0.50 | $0.50 | 1,150 |
| 2019-04-22 | $0.57 | $0.57 | 100 |
| 2019-04-18 | $0.59 | $0.59 | 0 |
| 2019-04-17 | $0.59 | $0.59 | 70 |
| 2019-04-16 | $0.60 | $0.60 | 5,200 |
| 2019-04-15 | $0.60 | $0.60 | 450 |
| 2019-04-12 | $0.60 | $0.60 | 13,280 |
| 2019-04-11 | $0.64 | $0.64 | 0 |
| 2019-04-10 | $0.64 | $0.64 | 880 |
| 2019-04-09 | $0.60 | $0.60 | 20,150 |
| 2019-04-08 | $0.62 | $0.62 | 3,140 |
| 2019-04-05 | $0.65 | $0.65 | 2,840 |
| 2019-04-04 | $0.61 | $0.61 | 550 |
| 2019-04-03 | $0.60 | $0.60 | 130 |
| 2019-04-02 | $0.65 | $0.65 | 4,630 |
| 2019-04-01 | $0.63 | $0.63 | 1,300 |
| 2019-03-29 | $0.69 | $0.69 | 40 |
| 2019-03-28 | $0.62 | $0.62 | 0 |
| 2019-03-27 | $0.62 | $0.62 | 300 |
| 2019-03-26 | $0.68 | $0.68 | 0 |
| 2019-03-25 | $0.68 | $0.68 | 3,780 |
| 2019-03-22 | $0.72 | $0.72 | 0 |
| 2019-03-21 | $0.72 | $0.72 | 1,050 |
| 2019-03-20 | $0.63 | $0.63 | 4,000 |
| 2019-03-19 | $0.69 | $0.69 | 170 |
| 2019-03-18 | $0.74 | $0.74 | 2,000 |
| 2019-03-15 | $0.63 | $0.63 | 0 |
| 2019-03-14 | $0.63 | $0.63 | 0 |
| 2019-03-13 | $0.63 | $0.63 | 2,900 |
| 2019-03-12 | $0.72 | $0.72 | 5,690 |
| 2019-03-11 | $0.68 | $0.68 | 810 |
| 2019-03-08 | $0.66 | $0.66 | 7,160 |
| 2019-03-07 | $0.80 | $0.80 | 460 |
| 2019-03-06 | $0.76 | $0.76 | 200 |
| 2019-03-05 | $0.70 | $0.70 | 1,400 |
| 2019-03-04 | $0.79 | $0.79 | 2,600 |
| 2019-03-01 | $0.80 | $0.80 | 2,000 |
| 2019-02-28 | $0.71 | $0.71 | 2,500 |
| 2019-02-27 | $0.64 | $0.64 | 240 |
| 2019-02-26 | $0.67 | $0.67 | 1,850 |
| 2019-02-25 | $0.74 | $0.74 | 1,610 |
| 2019-02-22 | $0.78 | $0.78 | 3,090 |
| 2019-02-21 | $0.71 | $0.71 | 6,450 |
| 2019-02-20 | $0.78 | $0.78 | 38,140 |
| 2019-02-19 | $0.74 | $0.74 | 7,740 |
| 2019-02-15 | $0.69 | $0.69 | 500 |
| 2019-02-14 | $0.63 | $0.63 | 5,180 |
| 2019-02-13 | $0.69 | $0.69 | 1,900 |
| 2019-02-12 | $0.62 | $0.62 | 1,730 |
| 2019-02-11 | $0.71 | $0.71 | 170 |
| 2019-02-08 | $0.71 | $0.71 | 6,730 |
| 2019-02-07 | $0.76 | $0.76 | 8,100 |
| 2019-02-06 | $0.78 | $0.78 | 100 |
| 2019-02-05 | $0.79 | $0.79 | 0 |
| 2019-02-04 | $0.79 | $0.79 | 0 |
| 2019-02-01 | $0.79 | $0.79 | 16,440 |
| 2019-01-31 | $0.71 | $0.71 | 700 |
| 2019-01-30 | $0.80 | $0.80 | 1,180 |
| 2019-01-29 | $0.80 | $0.80 | 8,450 |
| 2019-01-28 | $0.74 | $0.74 | 1,930 |
| 2019-01-25 | $0.80 | $0.80 | 50 |
| 2019-01-24 | $0.80 | $0.80 | 2,300 |
| 2019-01-23 | $0.80 | $0.80 | 500 |
| 2019-01-22 | $0.80 | $0.80 | 930 |
| 2019-01-18 | $0.80 | $0.80 | 450 |
| 2019-01-17 | $0.84 | $0.84 | 1,950 |
| 2019-01-16 | $0.77 | $0.77 | 1,000 |
| 2019-01-15 | $0.79 | $0.79 | 0 |
| 2019-01-14 | $0.79 | $0.79 | 2,500 |
| 2019-01-11 | $0.84 | $0.84 | 770 |
| 2019-01-10 | $0.81 | $0.81 | 580 |
| 2019-01-09 | $0.65 | $0.65 | 300 |
| 2019-01-08 | $0.70 | $0.70 | 3,630 |
| 2019-01-07 | $0.80 | $0.80 | 3,490 |
| 2019-01-04 | $0.83 | $0.83 | 1,860 |
| 2019-01-03 | $0.63 | $0.63 | 890 |
| 2019-01-02 | $0.61 | $0.61 | 930 |