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
- 2014-07-09 to 2026-08-28
- 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 | $0.70 | $0.70 | 19,913 |
| 2019-12-30 | $0.70 | $0.70 | 43,253 |
| 2019-12-27 | $0.66 | $0.66 | 74,969 |
| 2019-12-26 | $0.70 | $0.70 | 5,200 |
| 2019-12-24 | $0.66 | $0.66 | 39,072 |
| 2019-12-23 | $0.61 | $0.61 | 148,438 |
| 2019-12-20 | $0.64 | $0.64 | 206,772 |
| 2019-12-19 | $0.64 | $0.64 | 126,471 |
| 2019-12-18 | $0.66 | $0.66 | 76,222 |
| 2019-12-17 | $0.66 | $0.66 | 10,800 |
| 2019-12-16 | $0.63 | $0.63 | 161,250 |
| 2019-12-13 | $0.64 | $0.64 | 58,280 |
| 2019-12-12 | $0.64 | $0.64 | 65,591 |
| 2019-12-11 | $0.67 | $0.67 | 286,919 |
| 2019-12-10 | $0.76 | $0.76 | 410,189 |
| 2019-12-09 | $0.74 | $0.74 | 164,297 |
| 2019-12-06 | $0.67 | $0.67 | 136,600 |
| 2019-12-05 | $0.61 | $0.61 | 100,300 |
| 2019-12-04 | $0.61 | $0.61 | 188,098 |
| 2019-12-03 | $0.60 | $0.60 | 47,922 |
| 2019-12-02 | $0.60 | $0.60 | 112,707 |
| 2019-11-29 | $0.59 | $0.59 | 3,914 |
| 2019-11-27 | $0.58 | $0.58 | 980 |
| 2019-11-26 | $0.58 | $0.58 | 33,200 |
| 2019-11-25 | $0.58 | $0.58 | 46,000 |
| 2019-11-22 | $0.61 | $0.61 | 37,100 |
| 2019-11-21 | $0.60 | $0.60 | 10,200 |
| 2019-11-20 | $0.58 | $0.58 | 13,800 |
| 2019-11-19 | $0.58 | $0.58 | 85,200 |
| 2019-11-18 | $0.61 | $0.61 | 5,000 |
| 2019-11-15 | $0.60 | $0.60 | 3,600 |
| 2019-11-14 | $0.59 | $0.59 | 12,500 |
| 2019-11-13 | $0.62 | $0.62 | 17,000 |
| 2019-11-12 | $0.59 | $0.59 | 3,600 |
| 2019-11-11 | $0.57 | $0.57 | 22,850 |
| 2019-11-08 | $0.58 | $0.58 | 62,065 |
| 2019-11-07 | $0.62 | $0.62 | 32,120 |
| 2019-11-06 | $0.65 | $0.65 | 19,650 |
| 2019-11-05 | $0.54 | $0.54 | 213,815 |
| 2019-11-04 | $0.60 | $0.60 | 622,758 |
| 2019-11-01 | $0.63 | $0.63 | 125,300 |
| 2019-10-31 | $0.64 | $0.64 | 338,500 |
| 2019-10-30 | $0.70 | $0.70 | 25,770 |
| 2019-10-29 | $0.73 | $0.73 | 14,200 |
| 2019-10-28 | $0.74 | $0.74 | 8,932 |
| 2019-10-25 | $0.75 | $0.75 | 9,568 |
| 2019-10-24 | $0.77 | $0.77 | 15,700 |
| 2019-10-23 | $0.73 | $0.73 | 88,343 |
| 2019-10-22 | $0.79 | $0.79 | 8,650 |
| 2019-10-21 | $0.79 | $0.79 | 47,770 |
| 2019-10-18 | $0.78 | $0.78 | 8,700 |
| 2019-10-17 | $0.79 | $0.79 | 33,400 |
| 2019-10-16 | $0.74 | $0.74 | 128,465 |
| 2019-10-15 | $0.86 | $0.86 | 144,660 |
| 2019-10-14 | $0.88 | $0.88 | 1,000 |
| 2019-10-11 | $0.88 | $0.88 | 90,000 |
| 2019-10-10 | $0.88 | $0.88 | 87,725 |
| 2019-10-09 | $0.82 | $0.82 | 73,800 |
| 2019-10-08 | $0.79 | $0.79 | 54,100 |
| 2019-10-07 | $0.78 | $0.78 | 1,500 |
| 2019-10-04 | $0.78 | $0.78 | 31,450 |
| 2019-10-03 | $0.77 | $0.77 | 21,800 |
| 2019-10-02 | $0.79 | $0.79 | 1,500 |
| 2019-10-01 | $0.76 | $0.76 | 12,000 |
| 2019-09-30 | $0.75 | $0.75 | 36,950 |
| 2019-09-27 | $0.78 | $0.78 | 36,750 |
| 2019-09-26 | $0.84 | $0.84 | 12,532 |
| 2019-09-25 | $0.83 | $0.83 | 5,390 |
| 2019-09-24 | $0.89 | $0.89 | 25,810 |
| 2019-09-23 | $0.85 | $0.85 | 47,703 |
| 2019-09-20 | $0.82 | $0.82 | 20,350 |
| 2019-09-19 | $0.79 | $0.79 | 11,150 |
| 2019-09-18 | $0.80 | $0.80 | 18,268 |
| 2019-09-17 | $0.78 | $0.78 | 87,150 |
| 2019-09-16 | $0.90 | $0.90 | 31,450 |
| 2019-09-13 | $0.84 | $0.84 | 31,150 |
| 2019-09-12 | $0.86 | $0.86 | 12,200 |
| 2019-09-11 | $0.80 | $0.80 | 19,150 |
| 2019-09-10 | $0.85 | $0.85 | 0 |
| 2019-09-09 | $0.85 | $0.85 | 66,200 |
| 2019-09-06 | $0.89 | $0.89 | 49,485 |
| 2019-09-05 | $0.81 | $0.81 | 68,702 |
| 2019-09-04 | $0.89 | $0.89 | 48,983 |
| 2019-09-03 | $0.88 | $0.88 | 40,400 |
| 2019-08-30 | $0.86 | $0.86 | 85,460 |
| 2019-08-29 | $0.72 | $0.72 | 51,853 |
| 2019-08-28 | $0.71 | $0.71 | 64,942 |
| 2019-08-27 | $0.72 | $0.72 | 186,772 |
| 2019-08-26 | $0.64 | $0.64 | 4,500 |
| 2019-08-23 | $0.68 | $0.68 | 24,071 |
| 2019-08-22 | $0.63 | $0.63 | 2,000 |
| 2019-08-21 | $0.63 | $0.63 | 5,380 |
| 2019-08-20 | $0.64 | $0.64 | 8,000 |
| 2019-08-19 | $0.64 | $0.64 | 10,300 |
| 2019-08-16 | $0.63 | $0.63 | 0 |
| 2019-08-15 | $0.63 | $0.63 | 17,320 |
| 2019-08-14 | $0.66 | $0.66 | 2,630 |
| 2019-08-13 | $0.68 | $0.68 | 791 |
| 2019-08-12 | $0.67 | $0.67 | 11,200 |
| 2019-08-09 | $0.68 | $0.68 | 9,868 |
| 2019-08-08 | $0.70 | $0.70 | 19,300 |
| 2019-08-07 | $0.68 | $0.68 | 74,182 |
| 2019-08-06 | $0.66 | $0.66 | 48,208 |
| 2019-08-05 | $0.62 | $0.62 | 0 |
| 2019-08-02 | $0.62 | $0.62 | 29,590 |
| 2019-08-01 | $0.65 | $0.65 | 59,745 |
| 2019-07-31 | $0.59 | $0.59 | 96,300 |
| 2019-07-30 | $0.65 | $0.65 | 14,700 |
| 2019-07-29 | $0.64 | $0.64 | 155,310 |
| 2019-07-26 | $0.66 | $0.66 | 63,735 |
| 2019-07-25 | $0.57 | $0.57 | 5,700 |
| 2019-07-24 | $0.59 | $0.59 | 8,000 |
| 2019-07-23 | $0.58 | $0.58 | 16,700 |
| 2019-07-22 | $0.57 | $0.57 | 300 |
| 2019-07-19 | $0.56 | $0.56 | 11,000 |
| 2019-07-18 | $0.58 | $0.58 | 0 |
| 2019-07-17 | $0.58 | $0.58 | 1,400 |
| 2019-07-16 | $0.55 | $0.55 | 15,925 |
| 2019-07-15 | $0.55 | $0.55 | 45,500 |
| 2019-07-12 | $0.55 | $0.55 | 17,400 |
| 2019-07-11 | $0.57 | $0.57 | 52,000 |
| 2019-07-10 | $0.51 | $0.51 | 36,670 |
| 2019-07-09 | $0.50 | $0.50 | 44,500 |
| 2019-07-08 | $0.51 | $0.51 | 50,300 |
| 2019-07-05 | $0.55 | $0.55 | 13,885 |
| 2019-07-03 | $0.51 | $0.51 | 12,500 |
| 2019-07-02 | $0.51 | $0.51 | 4,981 |
| 2019-07-01 | $0.53 | $0.53 | 0 |
| 2019-06-28 | $0.53 | $0.53 | 9,000 |
| 2019-06-27 | $0.57 | $0.57 | 2,300 |
| 2019-06-26 | $0.57 | $0.57 | 2,500 |
| 2019-06-25 | $0.56 | $0.56 | 13,900 |
| 2019-06-24 | $0.58 | $0.58 | 7,300 |
| 2019-06-21 | $0.53 | $0.53 | 4,730 |
| 2019-06-20 | $0.53 | $0.53 | 64,120 |
| 2019-06-19 | $0.49 | $0.49 | 1,490 |
| 2019-06-18 | $0.49 | $0.49 | 0 |
| 2019-06-17 | $0.49 | $0.49 | 10,450 |
| 2019-06-14 | $0.50 | $0.50 | 4,150 |
| 2019-06-13 | $0.51 | $0.51 | 20,000 |
| 2019-06-12 | $0.54 | $0.54 | 4,600 |
| 2019-06-11 | $0.51 | $0.51 | 2,000 |
| 2019-06-10 | $0.52 | $0.52 | 4,800 |
| 2019-06-07 | $0.52 | $0.52 | 9,500 |
| 2019-06-06 | $0.48 | $0.48 | 12,975 |
| 2019-06-05 | $0.50 | $0.50 | 16,000 |
| 2019-06-04 | $0.49 | $0.49 | 1,330 |
| 2019-06-03 | $0.51 | $0.51 | 1,000 |
| 2019-05-31 | $0.52 | $0.52 | 5,000 |
| 2019-05-30 | $0.53 | $0.53 | 237,700 |
| 2019-05-29 | $0.51 | $0.51 | 94,500 |
| 2019-05-28 | $0.46 | $0.46 | 6,200 |
| 2019-05-24 | $0.48 | $0.48 | 0 |
| 2019-05-23 | $0.48 | $0.48 | 0 |
| 2019-05-22 | $0.48 | $0.48 | 0 |
| 2019-05-21 | $0.48 | $0.48 | 20,400 |
| 2019-05-20 | $0.45 | $0.45 | 0 |
| 2019-05-17 | $0.45 | $0.45 | 3,800 |
| 2019-05-16 | $0.45 | $0.45 | 12,800 |
| 2019-05-15 | $0.50 | $0.50 | 9,780 |
| 2019-05-14 | $0.49 | $0.49 | 71,100 |
| 2019-05-13 | $0.44 | $0.44 | 5,000 |
| 2019-05-10 | $0.44 | $0.44 | 24,000 |
| 2019-05-09 | $0.42 | $0.42 | 11,000 |
| 2019-05-08 | $0.40 | $0.40 | 1,500 |
| 2019-05-07 | $0.40 | $0.40 | 0 |
| 2019-05-06 | $0.40 | $0.40 | 4,490 |
| 2019-05-03 | $0.44 | $0.44 | 14,700 |
| 2019-05-02 | $0.45 | $0.45 | 2,600 |
| 2019-05-01 | $0.48 | $0.48 | 0 |
| 2019-04-30 | $0.48 | $0.48 | 13,350 |
| 2019-04-29 | $0.52 | $0.52 | 20,500 |
| 2019-04-26 | $0.50 | $0.50 | 61,500 |
| 2019-04-25 | $0.49 | $0.49 | 8,750 |
| 2019-04-24 | $0.49 | $0.49 | 9,000 |
| 2019-04-23 | $0.51 | $0.51 | 46,450 |
| 2019-04-22 | $0.51 | $0.51 | 113,887 |
| 2019-04-18 | $0.59 | $0.59 | 22,100 |
| 2019-04-17 | $0.61 | $0.61 | 41,000 |
| 2019-04-16 | $0.66 | $0.66 | 2,300 |
| 2019-04-15 | $0.66 | $0.66 | 2,750 |
| 2019-04-12 | $0.65 | $0.65 | 10,000 |
| 2019-04-11 | $0.65 | $0.65 | 5,500 |
| 2019-04-10 | $0.68 | $0.68 | 5,000 |
| 2019-04-09 | $0.68 | $0.68 | 67,721 |
| 2019-04-08 | $0.72 | $0.72 | 3,220 |
| 2019-04-05 | $0.69 | $0.69 | 0 |
| 2019-04-04 | $0.69 | $0.69 | 2,575 |
| 2019-04-03 | $0.72 | $0.72 | 27,595 |
| 2019-04-02 | $0.68 | $0.68 | 39,430 |
| 2019-04-01 | $0.74 | $0.74 | 23,200 |
| 2019-03-29 | $0.82 | $0.82 | 5,680 |
| 2019-03-28 | $0.85 | $0.85 | 29,800 |
| 2019-03-27 | $0.82 | $0.82 | 4,125 |
| 2019-03-26 | $0.82 | $0.82 | 2,500 |
| 2019-03-25 | $0.84 | $0.84 | 24,950 |
| 2019-03-22 | $0.81 | $0.81 | 6,400 |
| 2019-03-21 | $0.83 | $0.83 | 1,350 |
| 2019-03-20 | $0.83 | $0.83 | 3,700 |
| 2019-03-19 | $0.86 | $0.86 | 17,000 |
| 2019-03-18 | $0.84 | $0.84 | 103,190 |
| 2019-03-15 | $0.70 | $0.70 | 11,000 |
| 2019-03-14 | $0.64 | $0.64 | 1,000 |
| 2019-03-13 | $0.63 | $0.63 | 12,500 |
| 2019-03-12 | $0.66 | $0.66 | 0 |
| 2019-03-11 | $0.66 | $0.66 | 500 |
| 2019-03-08 | $0.63 | $0.63 | 5,000 |
| 2019-03-07 | $0.65 | $0.65 | 0 |
| 2019-03-06 | $0.65 | $0.65 | 10,275 |
| 2019-03-05 | $0.67 | $0.67 | 400 |
| 2019-03-04 | $0.66 | $0.66 | 2,800 |
| 2019-03-01 | $0.66 | $0.66 | 65,575 |
| 2019-02-28 | $0.64 | $0.64 | 11,370 |
| 2019-02-27 | $0.68 | $0.68 | 12,690 |
| 2019-02-26 | $0.68 | $0.68 | 4,680 |
| 2019-02-25 | $0.71 | $0.71 | 17,500 |
| 2019-02-22 | $0.73 | $0.73 | 10,000 |
| 2019-02-21 | $0.73 | $0.73 | 18,286 |
| 2019-02-20 | $0.72 | $0.72 | 12,500 |
| 2019-02-19 | $0.72 | $0.72 | 34,450 |
| 2019-02-15 | $0.71 | $0.71 | 3,600 |
| 2019-02-14 | $0.61 | $0.61 | 42,320 |
| 2019-02-13 | $0.63 | $0.63 | 0 |
| 2019-02-12 | $0.63 | $0.63 | 66,180 |
| 2019-02-11 | $0.61 | $0.61 | 0 |
| 2019-02-08 | $0.61 | $0.61 | 11,502 |
| 2019-02-07 | $0.58 | $0.58 | 755 |
| 2019-02-06 | $0.57 | $0.57 | 100 |
| 2019-02-05 | $0.60 | $0.60 | 4,100 |
| 2019-02-04 | $0.63 | $0.63 | 11,575 |
| 2019-02-01 | $0.67 | $0.67 | 30,200 |
| 2019-01-31 | $0.68 | $0.68 | 19,200 |
| 2019-01-30 | $0.66 | $0.66 | 13,000 |
| 2019-01-29 | $0.65 | $0.65 | 39,555 |
| 2019-01-28 | $0.59 | $0.59 | 34,500 |
| 2019-01-25 | $0.56 | $0.56 | 20,375 |
| 2019-01-24 | $0.56 | $0.56 | 35,782 |
| 2019-01-23 | $0.57 | $0.57 | 56,900 |
| 2019-01-22 | $0.54 | $0.54 | 208,792 |
| 2019-01-18 | $0.91 | $0.91 | 14,700 |
| 2019-01-17 | $0.90 | $0.90 | 21,400 |
| 2019-01-16 | $0.86 | $0.86 | 22,800 |
| 2019-01-15 | $0.85 | $0.85 | 17,000 |
| 2019-01-14 | $0.87 | $0.87 | 25,845 |
| 2019-01-11 | $0.86 | $0.86 | 5,425 |
| 2019-01-10 | $0.86 | $0.86 | 15,350 |
| 2019-01-09 | $0.94 | $0.94 | 75,200 |
| 2019-01-08 | $0.84 | $0.84 | 48,774 |
| 2019-01-07 | $0.95 | $0.95 | 2,000 |
| 2019-01-04 | $0.94 | $0.94 | 56,305 |
| 2019-01-03 | $1.01 | $1.01 | 75,210 |
| 2019-01-02 | $0.97 | $0.97 | 10,562 |