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
- 2012-03-14 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 | $0.12 | $0.12 | 107,600 |
| 2019-12-30 | $0.12 | $0.12 | 63,700 |
| 2019-12-27 | $0.12 | $0.12 | 128,000 |
| 2019-12-26 | $0.13 | $0.13 | 38,400 |
| 2019-12-24 | $0.14 | $0.14 | 11,100 |
| 2019-12-23 | $0.14 | $0.14 | 34,100 |
| 2019-12-20 | $0.14 | $0.14 | 15,500 |
| 2019-12-19 | $0.14 | $0.14 | 20,600 |
| 2019-12-18 | $0.14 | $0.14 | 10,300 |
| 2019-12-17 | $0.15 | $0.15 | 13,300 |
| 2019-12-16 | $0.14 | $0.14 | 25,600 |
| 2019-12-13 | $0.15 | $0.15 | 16,900 |
| 2019-12-12 | $0.14 | $0.14 | 8,000 |
| 2019-12-11 | $0.14 | $0.14 | 3,900 |
| 2019-12-10 | $0.14 | $0.14 | 35,500 |
| 2019-12-09 | $0.15 | $0.15 | 35,200 |
| 2019-12-06 | $0.15 | $0.15 | 10,400 |
| 2019-12-05 | $0.16 | $0.16 | 24,000 |
| 2019-12-04 | $0.16 | $0.16 | 10,500 |
| 2019-12-03 | $0.14 | $0.14 | 37,100 |
| 2019-12-02 | $0.15 | $0.15 | 8,200 |
| 2019-11-29 | $0.17 | $0.17 | 6,100 |
| 2019-11-27 | $0.15 | $0.15 | 53,700 |
| 2019-11-26 | $0.17 | $0.17 | 37,800 |
| 2019-11-25 | $0.16 | $0.16 | 23,300 |
| 2019-11-22 | $0.18 | $0.18 | 42,100 |
| 2019-11-21 | $0.18 | $0.18 | 162,500 |
| 2019-11-20 | $0.16 | $0.16 | 27,200 |
| 2019-11-19 | $0.16 | $0.16 | 23,200 |
| 2019-11-18 | $0.17 | $0.17 | 21,000 |
| 2019-11-15 | $0.17 | $0.17 | 20,200 |
| 2019-11-14 | $0.17 | $0.17 | 26,500 |
| 2019-11-13 | $0.18 | $0.18 | 12,200 |
| 2019-11-12 | $0.17 | $0.17 | 29,400 |
| 2019-11-11 | $0.18 | $0.18 | 27,000 |
| 2019-11-08 | $0.18 | $0.18 | 29,400 |
| 2019-11-07 | $0.20 | $0.20 | 51,800 |
| 2019-11-06 | $0.19 | $0.19 | 7,600 |
| 2019-11-05 | $0.20 | $0.20 | 63,200 |
| 2019-11-04 | $0.22 | $0.22 | 110,300 |
| 2019-11-01 | $0.24 | $0.24 | 55,600 |
| 2019-10-31 | $0.23 | $0.23 | 12,400 |
| 2019-10-30 | $0.24 | $0.24 | 8,400 |
| 2019-10-29 | $0.22 | $0.22 | 31,100 |
| 2019-10-28 | $0.21 | $0.21 | 43,400 |
| 2019-10-25 | $0.21 | $0.21 | 10,400 |
| 2019-10-24 | $0.21 | $0.21 | 35,800 |
| 2019-10-23 | $0.24 | $0.24 | 48,600 |
| 2019-10-22 | $0.16 | $0.16 | 11,100 |
| 2019-10-21 | $0.20 | $0.20 | 11,800 |
| 2019-10-18 | $0.20 | $0.20 | 25,800 |
| 2019-10-17 | $0.20 | $0.20 | 32,600 |
| 2019-10-16 | $0.21 | $0.21 | 15,600 |
| 2019-10-15 | $0.21 | $0.21 | 33,300 |
| 2019-10-14 | $0.22 | $0.22 | 22,000 |
| 2019-10-11 | $0.21 | $0.21 | 84,800 |
| 2019-10-10 | $0.23 | $0.23 | 14,300 |
| 2019-10-09 | $0.22 | $0.22 | 27,900 |
| 2019-10-08 | $0.21 | $0.21 | 19,900 |
| 2019-10-07 | $0.25 | $0.25 | 32,600 |
| 2019-10-04 | $0.23 | $0.23 | 36,900 |
| 2019-10-03 | $0.23 | $0.23 | 20,300 |
| 2019-10-02 | $0.21 | $0.21 | 20,600 |
| 2019-10-01 | $0.20 | $0.20 | 28,500 |
| 2019-09-30 | $0.23 | $0.23 | 6,900 |
| 2019-09-27 | $0.22 | $0.22 | 19,000 |
| 2019-09-26 | $0.23 | $0.23 | 16,500 |
| 2019-09-25 | $0.24 | $0.24 | 4,800 |
| 2019-09-24 | $0.25 | $0.25 | 36,900 |
| 2019-09-23 | $0.22 | $0.22 | 16,900 |
| 2019-09-20 | $0.25 | $0.25 | 53,600 |
| 2019-09-19 | $0.23 | $0.23 | 14,700 |
| 2019-09-18 | $0.24 | $0.24 | 3,300 |
| 2019-09-17 | $0.23 | $0.23 | 11,900 |
| 2019-09-16 | $0.23 | $0.23 | 24,800 |
| 2019-09-13 | $0.23 | $0.23 | 11,300 |
| 2019-09-12 | $0.23 | $0.23 | 5,500 |
| 2019-09-11 | $0.24 | $0.24 | 8,900 |
| 2019-09-10 | $0.24 | $0.24 | 20,300 |
| 2019-09-09 | $0.24 | $0.24 | 14,300 |
| 2019-09-06 | $0.25 | $0.25 | 30,300 |
| 2019-09-05 | $0.24 | $0.24 | 17,400 |
| 2019-09-04 | $0.22 | $0.22 | 16,800 |
| 2019-09-03 | $0.23 | $0.23 | 12,000 |
| 2019-08-30 | $0.22 | $0.22 | 36,900 |
| 2019-08-29 | $0.23 | $0.23 | 16,500 |
| 2019-08-28 | $0.25 | $0.25 | 66,600 |
| 2019-08-27 | $0.24 | $0.24 | 23,300 |
| 2019-08-26 | $0.27 | $0.27 | 17,200 |
| 2019-08-23 | $0.28 | $0.28 | 47,300 |
| 2019-08-22 | $0.27 | $0.27 | 34,700 |
| 2019-08-21 | $0.27 | $0.27 | 84,400 |
| 2019-08-20 | $0.27 | $0.27 | 25,000 |
| 2019-08-19 | $0.29 | $0.29 | 23,900 |
| 2019-08-16 | $0.33 | $0.33 | 0 |
| 2019-08-15 | $0.33 | $0.33 | 27,400 |
| 2019-08-14 | $0.27 | $0.27 | 82,400 |
| 2019-08-13 | $0.35 | $0.35 | 34,000 |
| 2019-08-12 | $0.34 | $0.34 | 29,500 |
| 2019-08-09 | $0.34 | $0.34 | 101,400 |
| 2019-08-08 | $0.27 | $0.27 | 59,800 |
| 2019-08-07 | $0.27 | $0.27 | 69,900 |
| 2019-08-06 | $0.27 | $0.27 | 27,300 |
| 2019-08-05 | $0.29 | $0.29 | 22,600 |
| 2019-08-02 | $0.30 | $0.30 | 21,100 |
| 2019-08-01 | $0.34 | $0.34 | 65,200 |
| 2019-07-31 | $0.28 | $0.28 | 20,000 |
| 2019-07-30 | $0.30 | $0.30 | 123,500 |
| 2019-07-29 | $0.30 | $0.30 | 14,300 |
| 2019-07-26 | $0.30 | $0.30 | 16,500 |
| 2019-07-25 | $0.30 | $0.30 | 44,300 |
| 2019-07-24 | $0.31 | $0.31 | 33,700 |
| 2019-07-23 | $0.33 | $0.33 | 31,600 |
| 2019-07-22 | $0.32 | $0.32 | 21,500 |
| 2019-07-19 | $0.31 | $0.31 | 25,500 |
| 2019-07-18 | $0.31 | $0.31 | 22,600 |
| 2019-07-17 | $0.31 | $0.31 | 161,000 |
| 2019-07-16 | $0.34 | $0.34 | 74,900 |
| 2019-07-15 | $0.37 | $0.37 | 13,900 |
| 2019-07-12 | $0.38 | $0.38 | 11,700 |
| 2019-07-11 | $0.37 | $0.37 | 13,700 |
| 2019-07-10 | $0.38 | $0.38 | 35,600 |
| 2019-07-09 | $0.36 | $0.36 | 50,600 |
| 2019-07-08 | $0.38 | $0.38 | 16,000 |
| 2019-07-05 | $0.38 | $0.38 | 35,400 |
| 2019-07-03 | $0.38 | $0.38 | 30,600 |
| 2019-07-02 | $0.40 | $0.40 | 38,100 |
| 2019-07-01 | $0.43 | $0.43 | 38,300 |
| 2019-06-28 | $0.42 | $0.42 | 20,700 |
| 2019-06-27 | $0.41 | $0.41 | 24,600 |
| 2019-06-26 | $0.41 | $0.41 | 17,400 |
| 2019-06-25 | $0.41 | $0.41 | 18,900 |
| 2019-06-24 | $0.40 | $0.40 | 47,900 |
| 2019-06-21 | $0.44 | $0.44 | 5,200 |
| 2019-06-20 | $0.41 | $0.41 | 8,200 |
| 2019-06-19 | $0.43 | $0.43 | 16,300 |
| 2019-06-18 | $0.39 | $0.39 | 16,000 |
| 2019-06-17 | $0.41 | $0.41 | 18,300 |
| 2019-06-14 | $0.42 | $0.42 | 35,700 |
| 2019-06-13 | $0.42 | $0.42 | 34,400 |
| 2019-06-12 | $0.41 | $0.41 | 8,000 |
| 2019-06-11 | $0.42 | $0.42 | 59,400 |
| 2019-06-10 | $0.46 | $0.46 | 45,200 |
| 2019-06-07 | $0.44 | $0.44 | 21,000 |
| 2019-06-06 | $0.45 | $0.45 | 29,500 |
| 2019-06-05 | $0.42 | $0.42 | 10,700 |
| 2019-06-04 | $0.45 | $0.45 | 139,800 |
| 2019-06-03 | $0.50 | $0.50 | 16,200 |
| 2019-05-31 | $0.50 | $0.50 | 15,700 |
| 2019-05-30 | $0.51 | $0.51 | 16,100 |
| 2019-05-29 | $0.50 | $0.50 | 125,400 |
| 2019-05-28 | $0.51 | $0.51 | 26,900 |
| 2019-05-24 | $0.51 | $0.51 | 21,600 |
| 2019-05-23 | $0.52 | $0.52 | 17,300 |
| 2019-05-22 | $0.55 | $0.55 | 17,300 |
| 2019-05-21 | $0.54 | $0.54 | 38,400 |
| 2019-05-20 | $0.52 | $0.52 | 21,800 |
| 2019-05-17 | $0.51 | $0.51 | 33,100 |
| 2019-05-16 | $0.50 | $0.50 | 79,800 |
| 2019-05-15 | $0.55 | $0.55 | 28,000 |
| 2019-05-14 | $0.57 | $0.57 | 21,700 |
| 2019-05-13 | $0.55 | $0.55 | 13,200 |
| 2019-05-10 | $0.58 | $0.58 | 20,000 |
| 2019-05-09 | $0.56 | $0.56 | 8,600 |
| 2019-05-08 | $0.58 | $0.58 | 17,700 |
| 2019-05-07 | $0.56 | $0.56 | 20,800 |
| 2019-05-06 | $0.58 | $0.58 | 28,300 |
| 2019-05-03 | $0.58 | $0.58 | 40,000 |
| 2019-05-02 | $0.59 | $0.59 | 58,700 |
| 2019-05-01 | $0.59 | $0.59 | 32,900 |
| 2019-04-30 | $0.60 | $0.60 | 23,600 |
| 2019-04-29 | $0.56 | $0.56 | 39,100 |
| 2019-04-26 | $0.61 | $0.61 | 33,600 |
| 2019-04-25 | $0.60 | $0.60 | 10,600 |
| 2019-04-24 | $0.61 | $0.61 | 15,400 |
| 2019-04-23 | $0.62 | $0.62 | 36,700 |
| 2019-04-22 | $0.61 | $0.61 | 33,600 |
| 2019-04-18 | $0.59 | $0.59 | 32,300 |
| 2019-04-17 | $0.55 | $0.55 | 41,800 |
| 2019-04-16 | $0.59 | $0.59 | 60,000 |
| 2019-04-15 | $0.53 | $0.53 | 74,300 |
| 2019-04-12 | $0.61 | $0.61 | 58,000 |
| 2019-04-11 | $0.63 | $0.63 | 50,000 |
| 2019-04-10 | $0.62 | $0.62 | 21,700 |
| 2019-04-09 | $0.61 | $0.61 | 40,700 |
| 2019-04-08 | $0.63 | $0.63 | 70,500 |
| 2019-04-05 | $0.64 | $0.64 | 71,000 |
| 2019-04-04 | $0.64 | $0.64 | 31,000 |
| 2019-04-03 | $0.63 | $0.63 | 37,900 |
| 2019-04-02 | $0.67 | $0.67 | 40,800 |
| 2019-04-01 | $0.73 | $0.73 | 155,200 |
| 2019-03-29 | $0.62 | $0.62 | 42,800 |
| 2019-03-28 | $0.60 | $0.60 | 51,100 |
| 2019-03-27 | $0.64 | $0.64 | 31,000 |
| 2019-03-26 | $0.64 | $0.64 | 55,900 |
| 2019-03-25 | $0.57 | $0.57 | 44,000 |
| 2019-03-22 | $0.60 | $0.60 | 55,200 |
| 2019-03-21 | $0.67 | $0.67 | 77,500 |
| 2019-03-20 | $0.60 | $0.60 | 48,300 |
| 2019-03-19 | $0.54 | $0.54 | 133,800 |
| 2019-03-18 | $0.60 | $0.60 | 122,500 |
| 2019-03-15 | $0.67 | $0.67 | 71,200 |
| 2019-03-14 | $0.68 | $0.68 | 84,900 |
| 2019-03-13 | $0.62 | $0.62 | 57,100 |
| 2019-03-12 | $0.58 | $0.58 | 61,600 |
| 2019-03-11 | $0.58 | $0.58 | 66,800 |
| 2019-03-08 | $0.64 | $0.64 | 44,300 |
| 2019-03-07 | $0.65 | $0.65 | 11,500 |
| 2019-03-06 | $0.66 | $0.66 | 25,400 |
| 2019-03-05 | $0.72 | $0.72 | 64,700 |
| 2019-03-04 | $0.59 | $0.59 | 59,800 |
| 2019-03-01 | $0.64 | $0.64 | 38,900 |
| 2019-02-28 | $0.65 | $0.65 | 29,900 |
| 2019-02-27 | $0.67 | $0.67 | 39,600 |
| 2019-02-26 | $0.68 | $0.68 | 46,200 |
| 2019-02-25 | $0.73 | $0.73 | 34,100 |
| 2019-02-22 | $0.75 | $0.75 | 47,300 |
| 2019-02-21 | $0.76 | $0.76 | 52,500 |
| 2019-02-20 | $0.76 | $0.76 | 15,200 |
| 2019-02-19 | $0.76 | $0.76 | 57,200 |
| 2019-02-15 | $0.76 | $0.76 | 52,500 |
| 2019-02-14 | $0.76 | $0.76 | 58,900 |
| 2019-02-13 | $0.73 | $0.73 | 36,300 |
| 2019-02-12 | $0.77 | $0.77 | 61,000 |
| 2019-02-11 | $0.81 | $0.81 | 21,900 |
| 2019-02-08 | $0.80 | $0.80 | 63,700 |
| 2019-02-07 | $0.82 | $0.82 | 68,100 |
| 2019-02-06 | $0.80 | $0.80 | 47,900 |
| 2019-02-05 | $0.84 | $0.84 | 39,300 |
| 2019-02-04 | $0.89 | $0.89 | 111,400 |
| 2019-02-01 | $0.85 | $0.85 | 28,500 |
| 2019-01-31 | $0.84 | $0.84 | 77,700 |
| 2019-01-30 | $0.86 | $0.86 | 34,800 |
| 2019-01-29 | $0.88 | $0.88 | 38,600 |
| 2019-01-28 | $0.90 | $0.90 | 95,800 |
| 2019-01-25 | $0.93 | $0.93 | 117,400 |
| 2019-01-24 | $0.90 | $0.90 | 95,800 |
| 2019-01-23 | $0.83 | $0.83 | 52,000 |
| 2019-01-22 | $0.85 | $0.85 | 68,000 |
| 2019-01-18 | $0.80 | $0.80 | 66,600 |
| 2019-01-17 | $0.84 | $0.84 | 34,000 |
| 2019-01-16 | $0.85 | $0.85 | 27,200 |
| 2019-01-15 | $0.88 | $0.88 | 82,500 |
| 2019-01-14 | $0.91 | $0.91 | 190,700 |
| 2019-01-11 | $0.82 | $0.82 | 120,900 |
| 2019-01-10 | $0.76 | $0.76 | 68,700 |
| 2019-01-09 | $0.82 | $0.82 | 145,000 |
| 2019-01-08 | $0.91 | $0.91 | 215,400 |
| 2019-01-07 | $0.86 | $0.86 | 211,500 |
| 2019-01-04 | $0.74 | $0.74 | 236,200 |
| 2019-01-03 | $0.65 | $0.65 | 150,300 |
| 2019-01-02 | $0.53 | $0.53 | 39,100 |