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
- 1984-02-15 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 | $0.21 | $10.64 | 10,700 |
| 2019-12-30 | $0.22 | $11.15 | 40,100 |
| 2019-12-27 | $0.21 | $10.64 | 19,100 |
| 2019-12-26 | $0.21 | $10.64 | 33,000 |
| 2019-12-24 | $0.22 | $11.15 | 131,000 |
| 2019-12-23 | $0.21 | $10.64 | 33,900 |
| 2019-12-20 | $0.21 | $10.64 | 14,400 |
| 2019-12-19 | $0.21 | $10.64 | 8,200 |
| 2019-12-18 | $0.23 | $11.65 | 10,300 |
| 2019-12-17 | $0.22 | $11.15 | 96,100 |
| 2019-12-16 | $0.22 | $11.15 | 62,700 |
| 2019-12-13 | $0.22 | $11.15 | 26,000 |
| 2019-12-12 | $0.23 | $11.65 | 7,700 |
| 2019-12-11 | $0.22 | $11.15 | 46,700 |
| 2019-12-10 | $0.22 | $11.15 | 300 |
| 2019-12-09 | $0.21 | $10.64 | 368,100 |
| 2019-12-06 | $0.21 | $10.64 | 6,200 |
| 2019-12-05 | $0.22 | $11.15 | 45,100 |
| 2019-12-04 | $0.23 | $11.65 | 67,200 |
| 2019-12-03 | $0.21 | $10.64 | 13,300 |
| 2019-12-02 | $0.21 | $10.64 | 3,400 |
| 2019-11-29 | $0.22 | $11.15 | 4,000 |
| 2019-11-27 | $0.24 | $12.16 | 265,200 |
| 2019-11-26 | $0.21 | $10.64 | 23,000 |
| 2019-11-25 | $0.21 | $10.64 | 36,300 |
| 2019-11-22 | $0.22 | $11.15 | 3,800 |
| 2019-11-21 | $0.23 | $11.65 | 22,600 |
| 2019-11-20 | $0.23 | $11.65 | 23,500 |
| 2019-11-19 | $0.22 | $11.15 | 24,500 |
| 2019-11-18 | $0.22 | $11.15 | 21,100 |
| 2019-11-15 | $0.22 | $11.15 | 173,600 |
| 2019-11-14 | $0.20 | $10.13 | 646,200 |
| 2019-11-13 | $0.23 | $11.65 | 68,900 |
| 2019-11-12 | $0.24 | $12.16 | 37,100 |
| 2019-11-11 | $0.23 | $11.65 | 1,200 |
| 2019-11-08 | $0.24 | $12.16 | 7,600 |
| 2019-11-07 | $0.23 | $11.65 | 17,100 |
| 2019-11-06 | $0.24 | $12.16 | 6,600 |
| 2019-11-05 | $0.22 | $11.15 | 4,700 |
| 2019-11-04 | $0.22 | $11.15 | 120,700 |
| 2019-11-01 | $0.24 | $12.16 | 20,500 |
| 2019-10-31 | $0.24 | $12.16 | 6,200 |
| 2019-10-30 | $0.24 | $12.16 | 10,100 |
| 2019-10-29 | $0.24 | $12.16 | 12,600 |
| 2019-10-28 | $0.23 | $11.65 | 14,600 |
| 2019-10-25 | $0.24 | $12.16 | 140,200 |
| 2019-10-24 | $0.23 | $11.65 | 10,000 |
| 2019-10-23 | $0.23 | $11.65 | 8,700 |
| 2019-10-22 | $0.23 | $11.65 | 30,800 |
| 2019-10-21 | $0.22 | $11.15 | 107,600 |
| 2019-10-18 | $0.23 | $11.65 | 24,400 |
| 2019-10-17 | $0.23 | $11.65 | 128,700 |
| 2019-10-16 | $0.23 | $11.65 | 253,500 |
| 2019-10-15 | $0.23 | $11.65 | 208,700 |
| 2019-10-14 | $0.24 | $12.16 | 72,700 |
| 2019-10-11 | $0.23 | $11.65 | 12,400 |
| 2019-10-10 | $0.23 | $11.65 | 3,000 |
| 2019-10-09 | $0.22 | $11.15 | 10,400 |
| 2019-10-08 | $0.24 | $12.16 | 30,900 |
| 2019-10-07 | $0.23 | $11.65 | 25,400 |
| 2019-10-04 | $0.22 | $11.15 | 65,500 |
| 2019-10-03 | $0.22 | $11.15 | 13,100 |
| 2019-10-02 | $0.25 | $12.67 | 19,800 |
| 2019-10-01 | $0.25 | $12.67 | 47,700 |
| 2019-09-30 | $0.27 | $13.68 | 415,400 |
| 2019-09-27 | $0.30 | $9.12 | 99,900 |
| 2019-09-26 | $0.31 | $9.42 | 193,300 |
| 2019-09-25 | $0.29 | $8.82 | 60,500 |
| 2019-09-24 | $0.28 | $8.51 | 253,800 |
| 2019-09-23 | $0.27 | $8.21 | 122,500 |
| 2019-09-20 | $0.26 | $7.90 | 3,900 |
| 2019-09-19 | $0.27 | $8.21 | 51,300 |
| 2019-09-18 | $0.27 | $8.21 | 92,100 |
| 2019-09-17 | $0.26 | $7.90 | 2,100 |
| 2019-09-16 | $0.27 | $8.21 | 9,500 |
| 2019-09-13 | $0.26 | $7.90 | 23,500 |
| 2019-09-12 | $0.25 | $7.60 | 24,500 |
| 2019-09-11 | $0.26 | $7.90 | 5,100 |
| 2019-09-10 | $0.25 | $7.60 | 4,300 |
| 2019-09-09 | $0.26 | $7.90 | 2,300 |
| 2019-09-06 | $0.26 | $7.90 | 15,000 |
| 2019-09-05 | $0.25 | $7.60 | 2,800 |
| 2019-09-04 | $0.26 | $7.90 | 7,000 |
| 2019-09-03 | $0.26 | $7.90 | 20,300 |
| 2019-08-30 | $0.26 | $7.90 | 6,400 |
| 2019-08-29 | $0.27 | $8.21 | 0 |
| 2019-08-28 | $0.27 | $8.21 | 2,300 |
| 2019-08-27 | $0.26 | $7.90 | 2,000 |
| 2019-08-26 | $0.26 | $7.90 | 1,500 |
| 2019-08-23 | $0.26 | $7.90 | 160,100 |
| 2019-08-22 | $0.25 | $7.60 | 6,600 |
| 2019-08-21 | $0.25 | $7.60 | 5,900 |
| 2019-08-20 | $0.25 | $7.60 | 19,300 |
| 2019-08-19 | $0.25 | $7.60 | 34,300 |
| 2019-08-16 | $0.23 | $6.99 | 0 |
| 2019-08-15 | $0.23 | $6.99 | 6,700 |
| 2019-08-14 | $0.23 | $6.99 | 500 |
| 2019-08-13 | $0.25 | $7.60 | 24,800 |
| 2019-08-12 | $0.25 | $7.60 | 100 |
| 2019-08-09 | $0.24 | $7.30 | 600 |
| 2019-08-08 | $0.24 | $7.30 | 29,800 |
| 2019-08-07 | $0.24 | $7.30 | 7,100 |
| 2019-08-06 | $0.24 | $7.30 | 1,600 |
| 2019-08-05 | $0.24 | $7.30 | 500 |
| 2019-08-02 | $0.24 | $7.30 | 75,600 |
| 2019-08-01 | $0.24 | $7.30 | 3,200 |
| 2019-07-31 | $0.26 | $7.90 | 2,200 |
| 2019-07-30 | $0.25 | $7.60 | 4,600 |
| 2019-07-29 | $0.24 | $7.30 | 14,500 |
| 2019-07-26 | $0.24 | $7.30 | 100 |
| 2019-07-25 | $0.24 | $7.30 | 7,900 |
| 2019-07-24 | $0.25 | $7.60 | 600 |
| 2019-07-23 | $0.24 | $7.30 | 5,200 |
| 2019-07-22 | $0.25 | $7.60 | 32,200 |
| 2019-07-19 | $0.24 | $7.30 | 59,300 |
| 2019-07-18 | $0.24 | $7.30 | 3,800 |
| 2019-07-17 | $0.25 | $7.60 | 100 |
| 2019-07-16 | $0.25 | $7.60 | 2,100 |
| 2019-07-15 | $0.25 | $7.60 | 12,200 |
| 2019-07-12 | $0.25 | $7.60 | 46,000 |
| 2019-07-11 | $0.26 | $7.90 | 10,700 |
| 2019-07-10 | $0.26 | $7.90 | 15,700 |
| 2019-07-09 | $0.24 | $7.30 | 19,500 |
| 2019-07-08 | $0.26 | $7.90 | 0 |
| 2019-07-05 | $0.26 | $7.90 | 4,600 |
| 2019-07-03 | $0.25 | $7.60 | 4,000 |
| 2019-07-02 | $0.27 | $8.21 | 34,500 |
| 2019-07-01 | $0.27 | $8.21 | 300 |
| 2019-06-28 | $0.27 | $8.21 | 8,400 |
| 2019-06-27 | $0.27 | $8.21 | 38,800 |
| 2019-06-26 | $0.26 | $7.90 | 16,000 |
| 2019-06-25 | $0.25 | $7.60 | 5,300 |
| 2019-06-24 | $0.26 | $7.90 | 53,000 |
| 2019-06-21 | $0.26 | $7.90 | 6,300 |
| 2019-06-20 | $0.26 | $7.90 | 27,800 |
| 2019-06-19 | $0.26 | $7.90 | 53,100 |
| 2019-06-18 | $0.24 | $7.30 | 12,500 |
| 2019-06-17 | $0.26 | $7.90 | 13,400 |
| 2019-06-14 | $0.25 | $7.60 | 42,300 |
| 2019-06-13 | $0.24 | $7.30 | 11,500 |
| 2019-06-12 | $0.24 | $7.30 | 16,000 |
| 2019-06-11 | $0.24 | $7.30 | 32,500 |
| 2019-06-10 | $0.24 | $7.30 | 154,300 |
| 2019-06-07 | $0.23 | $6.99 | 8,400 |
| 2019-06-06 | $0.23 | $6.99 | 300 |
| 2019-06-05 | $0.24 | $7.30 | 28,200 |
| 2019-06-04 | $0.24 | $7.30 | 40,900 |
| 2019-06-03 | $0.24 | $7.30 | 9,700 |
| 2019-05-31 | $0.23 | $6.99 | 84,500 |
| 2019-05-30 | $0.24 | $7.30 | 45,700 |
| 2019-05-29 | $0.24 | $7.30 | 33,800 |
| 2019-05-28 | $0.22 | $6.69 | 22,400 |
| 2019-05-24 | $0.23 | $6.99 | 72,400 |
| 2019-05-23 | $0.24 | $7.30 | 9,300 |
| 2019-05-22 | $0.22 | $6.69 | 600 |
| 2019-05-21 | $0.23 | $6.99 | 2,200 |
| 2019-05-20 | $0.22 | $6.69 | 100 |
| 2019-05-17 | $0.22 | $6.69 | 300 |
| 2019-05-16 | $0.23 | $6.99 | 2,300 |
| 2019-05-15 | $0.22 | $6.69 | 22,600 |
| 2019-05-14 | $0.22 | $6.69 | 50,200 |
| 2019-05-13 | $0.23 | $6.99 | 16,900 |
| 2019-05-10 | $0.23 | $6.99 | 200 |
| 2019-05-09 | $0.23 | $6.99 | 5,700 |
| 2019-05-08 | $0.23 | $6.99 | 13,000 |
| 2019-05-07 | $0.24 | $7.30 | 33,500 |
| 2019-05-06 | $0.23 | $6.99 | 600 |
| 2019-05-03 | $0.23 | $6.99 | 1,700 |
| 2019-05-02 | $0.24 | $7.30 | 1,800 |
| 2019-05-01 | $0.23 | $6.99 | 19,100 |
| 2019-04-30 | $0.23 | $6.99 | 8,200 |
| 2019-04-29 | $0.23 | $6.99 | 15,400 |
| 2019-04-26 | $0.23 | $6.99 | 4,500 |
| 2019-04-25 | $0.23 | $6.99 | 52,200 |
| 2019-04-24 | $0.23 | $6.99 | 81,100 |
| 2019-04-23 | $0.23 | $6.99 | 7,200 |
| 2019-04-22 | $0.23 | $6.99 | 8,500 |
| 2019-04-18 | $0.23 | $6.99 | 9,400 |
| 2019-04-17 | $0.23 | $6.99 | 0 |
| 2019-04-16 | $0.23 | $6.99 | 12,300 |
| 2019-04-15 | $0.23 | $6.99 | 3,400 |
| 2019-04-12 | $0.23 | $6.99 | 32,800 |
| 2019-04-11 | $0.23 | $6.99 | 15,000 |
| 2019-04-10 | $0.23 | $6.99 | 54,900 |
| 2019-04-09 | $0.23 | $6.99 | 2,000 |
| 2019-04-08 | $0.24 | $7.30 | 27,600 |
| 2019-04-05 | $0.23 | $6.99 | 20,800 |
| 2019-04-04 | $0.23 | $6.99 | 100 |
| 2019-04-03 | $0.23 | $6.99 | 6,400 |
| 2019-04-02 | $0.23 | $6.99 | 2,100 |
| 2019-04-01 | $0.23 | $6.99 | 8,600 |
| 2019-03-29 | $0.23 | $6.99 | 6,800 |
| 2019-03-28 | $0.24 | $7.30 | 16,800 |
| 2019-03-27 | $0.23 | $6.99 | 20,800 |
| 2019-03-26 | $0.23 | $6.99 | 31,000 |
| 2019-03-25 | $0.24 | $7.30 | 180,900 |
| 2019-03-22 | $0.24 | $7.30 | 48,800 |
| 2019-03-21 | $0.23 | $6.99 | 78,800 |
| 2019-03-20 | $0.23 | $6.99 | 66,000 |
| 2019-03-19 | $0.23 | $6.99 | 800 |
| 2019-03-18 | $0.23 | $6.99 | 10,800 |
| 2019-03-15 | $0.23 | $6.99 | 21,800 |
| 2019-03-14 | $0.24 | $7.30 | 1,700 |
| 2019-03-13 | $0.23 | $6.99 | 6,600 |
| 2019-03-12 | $0.23 | $6.99 | 5,900 |
| 2019-03-11 | $0.23 | $6.99 | 300 |
| 2019-03-08 | $0.24 | $7.30 | 39,700 |
| 2019-03-07 | $0.25 | $7.60 | 12,300 |
| 2019-03-06 | $0.23 | $6.99 | 0 |
| 2019-03-05 | $0.23 | $6.99 | 6,800 |
| 2019-03-04 | $0.23 | $6.99 | 10,700 |
| 2019-03-01 | $0.23 | $6.99 | 3,100 |
| 2019-02-28 | $0.23 | $6.99 | 19,000 |
| 2019-02-27 | $0.24 | $7.30 | 1,600 |
| 2019-02-26 | $0.23 | $6.99 | 34,700 |
| 2019-02-25 | $0.25 | $7.60 | 40,800 |
| 2019-02-22 | $0.23 | $6.99 | 18,100 |
| 2019-02-21 | $0.23 | $6.99 | 28,100 |
| 2019-02-20 | $0.23 | $6.99 | 110,500 |
| 2019-02-19 | $0.25 | $5.78 | 32,900 |
| 2019-02-15 | $0.26 | $6.01 | 6,000 |
| 2019-02-14 | $0.26 | $6.01 | 23,800 |
| 2019-02-13 | $0.27 | $6.24 | 21,300 |
| 2019-02-12 | $0.26 | $6.01 | 11,300 |
| 2019-02-11 | $0.26 | $6.01 | 643,700 |
| 2019-02-08 | $0.28 | $6.47 | 28,000 |
| 2019-02-07 | $0.28 | $6.47 | 7,600 |
| 2019-02-06 | $0.28 | $6.47 | 16,700 |
| 2019-02-05 | $0.26 | $6.01 | 14,500 |
| 2019-02-04 | $0.26 | $6.01 | 11,900 |
| 2019-02-01 | $0.28 | $6.47 | 404,100 |
| 2019-01-31 | $0.25 | $5.78 | 6,600 |
| 2019-01-30 | $0.25 | $5.78 | 45,500 |
| 2019-01-29 | $0.26 | $6.01 | 3,000 |
| 2019-01-28 | $0.26 | $6.01 | 600 |
| 2019-01-25 | $0.25 | $5.78 | 4,500 |
| 2019-01-24 | $0.25 | $5.78 | 62,000 |
| 2019-01-23 | $0.25 | $5.78 | 9,000 |
| 2019-01-22 | $0.25 | $5.78 | 55,800 |
| 2019-01-18 | $0.26 | $6.01 | 12,100 |
| 2019-01-17 | $0.26 | $6.01 | 170,600 |
| 2019-01-16 | $0.27 | $6.24 | 144,200 |
| 2019-01-15 | $0.25 | $5.78 | 14,200 |
| 2019-01-14 | $0.25 | $5.78 | 34,500 |
| 2019-01-11 | $0.26 | $6.01 | 17,400 |
| 2019-01-10 | $0.26 | $6.01 | 26,100 |
| 2019-01-09 | $0.26 | $6.01 | 50,400 |
| 2019-01-08 | $0.25 | $5.78 | 7,800 |
| 2019-01-07 | $0.26 | $6.01 | 7,500 |
| 2019-01-04 | $0.26 | $6.01 | 90,400 |
| 2019-01-03 | $0.26 | $6.01 | 100,700 |
| 2019-01-02 | $0.24 | $5.54 | 1,200 |