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
- 2007-01-03 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 | $0.17 | $0.17 | 4,251,900 |
| 2019-12-30 | $0.16 | $0.16 | 12,428,900 |
| 2019-12-27 | $0.17 | $0.17 | 2,520,200 |
| 2019-12-26 | $0.18 | $0.18 | 2,245,200 |
| 2019-12-24 | $0.19 | $0.19 | 1,011,700 |
| 2019-12-23 | $0.19 | $0.19 | 1,681,400 |
| 2019-12-20 | $0.17 | $0.17 | 3,396,600 |
| 2019-12-19 | $0.19 | $0.19 | 9,589,800 |
| 2019-12-18 | $0.13 | $0.13 | 2,301,900 |
| 2019-12-17 | $0.13 | $0.13 | 2,196,600 |
| 2019-12-16 | $0.14 | $0.14 | 1,954,500 |
| 2019-12-13 | $0.15 | $0.15 | 1,936,700 |
| 2019-12-12 | $0.17 | $0.17 | 688,500 |
| 2019-12-11 | $0.16 | $0.16 | 657,100 |
| 2019-12-10 | $0.16 | $0.16 | 733,900 |
| 2019-12-09 | $0.16 | $0.16 | 1,369,100 |
| 2019-12-06 | $0.15 | $0.15 | 1,931,900 |
| 2019-12-05 | $0.16 | $0.16 | 1,941,900 |
| 2019-12-04 | $0.17 | $0.17 | 1,766,100 |
| 2019-12-03 | $0.18 | $0.18 | 971,200 |
| 2019-12-02 | $0.18 | $0.18 | 876,100 |
| 2019-11-29 | $0.18 | $0.18 | 750,200 |
| 2019-11-27 | $0.16 | $0.16 | 1,587,200 |
| 2019-11-26 | $0.17 | $0.17 | 1,741,500 |
| 2019-11-25 | $0.19 | $0.19 | 2,060,800 |
| 2019-11-22 | $0.20 | $0.20 | 578,000 |
| 2019-11-21 | $0.20 | $0.20 | 1,156,300 |
| 2019-11-20 | $0.20 | $0.20 | 2,405,900 |
| 2019-11-19 | $0.16 | $0.16 | 1,184,100 |
| 2019-11-18 | $0.15 | $0.15 | 1,744,400 |
| 2019-11-15 | $0.16 | $0.16 | 1,357,000 |
| 2019-11-14 | $0.19 | $0.19 | 1,653,600 |
| 2019-11-13 | $0.21 | $0.21 | 489,700 |
| 2019-11-12 | $0.21 | $0.21 | 496,400 |
| 2019-11-11 | $0.21 | $0.21 | 223,900 |
| 2019-11-08 | $0.21 | $0.21 | 480,300 |
| 2019-11-07 | $0.21 | $0.21 | 1,669,200 |
| 2019-11-06 | $0.20 | $0.20 | 975,700 |
| 2019-11-05 | $0.21 | $0.21 | 1,658,500 |
| 2019-11-04 | $0.24 | $0.24 | 893,200 |
| 2019-11-01 | $0.22 | $0.22 | 537,200 |
| 2019-10-31 | $0.21 | $0.21 | 407,600 |
| 2019-10-30 | $0.21 | $0.21 | 370,000 |
| 2019-10-29 | $0.20 | $0.20 | 518,900 |
| 2019-10-28 | $0.20 | $0.20 | 1,060,300 |
| 2019-10-25 | $0.21 | $0.21 | 1,310,100 |
| 2019-10-24 | $0.22 | $0.22 | 1,560,900 |
| 2019-10-23 | $0.23 | $0.23 | 463,500 |
| 2019-10-22 | $0.23 | $0.23 | 269,900 |
| 2019-10-21 | $0.22 | $0.22 | 424,700 |
| 2019-10-18 | $0.22 | $0.22 | 876,100 |
| 2019-10-17 | $0.22 | $0.22 | 1,318,300 |
| 2019-10-16 | $0.22 | $0.22 | 1,656,300 |
| 2019-10-15 | $0.25 | $0.25 | 307,500 |
| 2019-10-14 | $0.25 | $0.25 | 946,600 |
| 2019-10-11 | $0.24 | $0.24 | 405,900 |
| 2019-10-10 | $0.23 | $0.23 | 263,100 |
| 2019-10-09 | $0.22 | $0.22 | 230,800 |
| 2019-10-08 | $0.22 | $0.22 | 638,600 |
| 2019-10-07 | $0.23 | $0.23 | 1,066,000 |
| 2019-10-04 | $0.22 | $0.22 | 1,159,600 |
| 2019-10-03 | $0.23 | $0.23 | 1,391,500 |
| 2019-10-02 | $0.25 | $0.25 | 322,600 |
| 2019-10-01 | $0.25 | $0.25 | 553,800 |
| 2019-09-30 | $0.25 | $0.25 | 607,900 |
| 2019-09-27 | $0.26 | $0.26 | 773,400 |
| 2019-09-26 | $0.26 | $0.26 | 1,230,500 |
| 2019-09-25 | $0.27 | $0.27 | 1,390,400 |
| 2019-09-24 | $0.29 | $0.29 | 369,200 |
| 2019-09-23 | $0.29 | $0.29 | 410,900 |
| 2019-09-20 | $0.30 | $0.30 | 1,011,100 |
| 2019-09-19 | $0.31 | $0.31 | 948,400 |
| 2019-09-18 | $0.31 | $0.31 | 2,136,700 |
| 2019-09-17 | $0.31 | $0.31 | 499,600 |
| 2019-09-16 | $0.32 | $0.32 | 1,917,800 |
| 2019-09-13 | $0.28 | $0.28 | 2,278,000 |
| 2019-09-12 | $0.31 | $0.31 | 755,000 |
| 2019-09-11 | $0.31 | $0.31 | 1,172,100 |
| 2019-09-10 | $0.32 | $0.32 | 2,152,400 |
| 2019-09-09 | $0.28 | $0.28 | 635,800 |
| 2019-09-06 | $0.28 | $0.28 | 797,000 |
| 2019-09-05 | $0.29 | $0.29 | 844,400 |
| 2019-09-04 | $0.29 | $0.29 | 723,900 |
| 2019-09-03 | $0.28 | $0.28 | 475,000 |
| 2019-08-30 | $0.26 | $0.26 | 614,000 |
| 2019-08-29 | $0.27 | $0.27 | 1,047,700 |
| 2019-08-28 | $0.29 | $0.29 | 1,004,900 |
| 2019-08-27 | $0.31 | $0.31 | 312,400 |
| 2019-08-26 | $0.34 | $0.34 | 332,800 |
| 2019-08-23 | $0.32 | $0.32 | 273,500 |
| 2019-08-22 | $0.32 | $0.32 | 569,200 |
| 2019-08-21 | $0.33 | $0.33 | 559,600 |
| 2019-08-20 | $0.34 | $0.34 | 752,900 |
| 2019-08-19 | $0.34 | $0.34 | 368,400 |
| 2019-08-16 | $0.33 | $0.33 | 841,800 |
| 2019-08-15 | $0.34 | $0.34 | 2,083,500 |
| 2019-08-14 | $0.34 | $0.34 | 595,100 |
| 2019-08-13 | $0.35 | $0.35 | 168,900 |
| 2019-08-12 | $0.36 | $0.36 | 440,600 |
| 2019-08-09 | $0.35 | $0.35 | 2,376,900 |
| 2019-08-08 | $0.34 | $0.34 | 237,400 |
| 2019-08-07 | $0.34 | $0.34 | 325,800 |
| 2019-08-06 | $0.33 | $0.33 | 286,900 |
| 2019-08-05 | $0.33 | $0.33 | 255,000 |
| 2019-08-02 | $0.33 | $0.33 | 181,600 |
| 2019-08-01 | $0.33 | $0.33 | 277,100 |
| 2019-07-31 | $0.33 | $0.33 | 342,300 |
| 2019-07-30 | $0.34 | $0.34 | 418,500 |
| 2019-07-29 | $0.33 | $0.33 | 295,800 |
| 2019-07-26 | $0.33 | $0.33 | 246,700 |
| 2019-07-25 | $0.33 | $0.33 | 367,700 |
| 2019-07-24 | $0.34 | $0.34 | 346,600 |
| 2019-07-23 | $0.34 | $0.34 | 607,400 |
| 2019-07-22 | $0.33 | $0.33 | 604,500 |
| 2019-07-19 | $0.34 | $0.34 | 447,400 |
| 2019-07-18 | $0.35 | $0.35 | 1,206,500 |
| 2019-07-17 | $0.37 | $0.37 | 4,234,000 |
| 2019-07-16 | $0.35 | $0.35 | 344,700 |
| 2019-07-15 | $0.35 | $0.35 | 1,369,200 |
| 2019-07-12 | $0.40 | $0.40 | 1,748,500 |
| 2019-07-11 | $0.38 | $0.38 | 2,441,000 |
| 2019-07-10 | $0.36 | $0.36 | 1,238,700 |
| 2019-07-09 | $0.36 | $0.36 | 634,300 |
| 2019-07-08 | $0.37 | $0.37 | 2,026,800 |
| 2019-07-05 | $0.33 | $0.33 | 232,200 |
| 2019-07-03 | $0.34 | $0.34 | 246,800 |
| 2019-07-02 | $0.33 | $0.33 | 477,500 |
| 2019-07-01 | $0.36 | $0.36 | 902,700 |
| 2019-06-28 | $0.33 | $0.33 | 5,842,200 |
| 2019-06-27 | $0.35 | $0.35 | 403,200 |
| 2019-06-26 | $0.36 | $0.36 | 493,100 |
| 2019-06-25 | $0.36 | $0.36 | 380,600 |
| 2019-06-24 | $0.38 | $0.38 | 324,400 |
| 2019-06-21 | $0.40 | $0.40 | 311,000 |
| 2019-06-20 | $0.40 | $0.40 | 640,000 |
| 2019-06-19 | $0.38 | $0.38 | 488,300 |
| 2019-06-18 | $0.39 | $0.39 | 314,000 |
| 2019-06-17 | $0.37 | $0.37 | 371,600 |
| 2019-06-14 | $0.37 | $0.37 | 304,500 |
| 2019-06-13 | $0.37 | $0.37 | 317,100 |
| 2019-06-12 | $0.39 | $0.39 | 412,900 |
| 2019-06-11 | $0.40 | $0.40 | 294,700 |
| 2019-06-10 | $0.39 | $0.39 | 324,700 |
| 2019-06-07 | $0.39 | $0.39 | 330,400 |
| 2019-06-06 | $0.39 | $0.39 | 345,100 |
| 2019-06-05 | $0.40 | $0.40 | 662,200 |
| 2019-06-04 | $0.42 | $0.42 | 402,700 |
| 2019-06-03 | $0.42 | $0.42 | 384,200 |
| 2019-05-31 | $0.45 | $0.45 | 408,800 |
| 2019-05-30 | $0.46 | $0.46 | 953,000 |
| 2019-05-29 | $0.44 | $0.44 | 570,300 |
| 2019-05-28 | $0.39 | $0.39 | 939,200 |
| 2019-05-24 | $0.35 | $0.35 | 1,065,800 |
| 2019-05-23 | $0.38 | $0.38 | 670,900 |
| 2019-05-22 | $0.42 | $0.42 | 338,200 |
| 2019-05-21 | $0.43 | $0.43 | 342,100 |
| 2019-05-20 | $0.43 | $0.43 | 427,900 |
| 2019-05-17 | $0.45 | $0.45 | 318,600 |
| 2019-05-16 | $0.45 | $0.45 | 455,200 |
| 2019-05-15 | $0.46 | $0.46 | 353,500 |
| 2019-05-14 | $0.48 | $0.48 | 333,500 |
| 2019-05-13 | $0.49 | $0.49 | 479,100 |
| 2019-05-10 | $0.51 | $0.51 | 349,200 |
| 2019-05-09 | $0.50 | $0.50 | 508,300 |
| 2019-05-08 | $0.54 | $0.54 | 390,500 |
| 2019-05-07 | $0.56 | $0.56 | 292,400 |
| 2019-05-06 | $0.57 | $0.57 | 280,000 |
| 2019-05-03 | $0.56 | $0.56 | 261,100 |
| 2019-05-02 | $0.53 | $0.53 | 376,000 |
| 2019-05-01 | $0.56 | $0.56 | 517,200 |
| 2019-04-30 | $0.56 | $0.56 | 1,046,200 |
| 2019-04-29 | $0.65 | $0.65 | 818,000 |
| 2019-04-26 | $0.71 | $0.71 | 238,400 |
| 2019-04-25 | $0.74 | $0.74 | 411,500 |
| 2019-04-24 | $0.78 | $0.78 | 129,400 |
| 2019-04-23 | $0.80 | $0.80 | 366,300 |
| 2019-04-22 | $0.77 | $0.77 | 488,100 |
| 2019-04-18 | $0.70 | $0.70 | 590,900 |
| 2019-04-17 | $0.76 | $0.76 | 217,800 |
| 2019-04-16 | $0.79 | $0.79 | 155,800 |
| 2019-04-15 | $0.81 | $0.81 | 391,300 |
| 2019-04-12 | $0.82 | $0.82 | 263,900 |
| 2019-04-11 | $0.83 | $0.83 | 641,600 |
| 2019-04-10 | $0.82 | $0.82 | 204,900 |
| 2019-04-09 | $0.80 | $0.80 | 207,700 |
| 2019-04-08 | $0.81 | $0.81 | 467,500 |
| 2019-04-05 | $0.79 | $0.79 | 475,700 |
| 2019-04-04 | $0.77 | $0.77 | 169,800 |
| 2019-04-03 | $0.78 | $0.78 | 191,900 |
| 2019-04-02 | $0.80 | $0.80 | 530,400 |
| 2019-04-01 | $0.75 | $0.75 | 283,300 |
| 2019-03-29 | $0.76 | $0.76 | 377,400 |
| 2019-03-28 | $0.78 | $0.78 | 469,700 |
| 2019-03-27 | $0.82 | $0.82 | 532,400 |
| 2019-03-26 | $0.78 | $0.78 | 480,200 |
| 2019-03-25 | $0.71 | $0.71 | 320,600 |
| 2019-03-22 | $0.73 | $0.73 | 577,300 |
| 2019-03-21 | $0.81 | $0.81 | 564,300 |
| 2019-03-20 | $0.86 | $0.86 | 705,900 |
| 2019-03-19 | $0.79 | $0.79 | 467,900 |
| 2019-03-18 | $0.77 | $0.77 | 573,700 |
| 2019-03-15 | $0.71 | $0.71 | 771,200 |
| 2019-03-14 | $0.76 | $0.76 | 1,506,200 |
| 2019-03-13 | $0.85 | $0.85 | 2,480,400 |
| 2019-03-12 | $0.92 | $0.92 | 8,650,000 |
| 2019-03-11 | $0.68 | $0.68 | 1,200,300 |
| 2019-03-08 | $0.60 | $0.60 | 1,716,400 |
| 2019-03-07 | $0.58 | $0.58 | 866,400 |
| 2019-03-06 | $0.55 | $0.55 | 751,700 |
| 2019-03-05 | $0.51 | $0.51 | 318,400 |
| 2019-03-04 | $0.50 | $0.50 | 324,200 |
| 2019-03-01 | $0.51 | $0.51 | 414,800 |
| 2019-02-28 | $0.49 | $0.49 | 283,700 |
| 2019-02-27 | $0.49 | $0.49 | 381,200 |
| 2019-02-26 | $0.49 | $0.49 | 228,800 |
| 2019-02-25 | $0.48 | $0.48 | 231,600 |
| 2019-02-22 | $0.47 | $0.47 | 143,400 |
| 2019-02-21 | $0.48 | $0.48 | 272,600 |
| 2019-02-20 | $0.48 | $0.48 | 233,200 |
| 2019-02-19 | $0.50 | $0.50 | 287,200 |
| 2019-02-15 | $0.48 | $0.48 | 586,400 |
| 2019-02-14 | $0.47 | $0.47 | 141,100 |
| 2019-02-13 | $0.47 | $0.47 | 133,800 |
| 2019-02-12 | $0.48 | $0.48 | 202,000 |
| 2019-02-11 | $0.47 | $0.47 | 243,300 |
| 2019-02-08 | $0.44 | $0.44 | 455,000 |
| 2019-02-07 | $0.47 | $0.47 | 234,200 |
| 2019-02-06 | $0.46 | $0.46 | 221,700 |
| 2019-02-05 | $0.47 | $0.47 | 391,800 |
| 2019-02-04 | $0.48 | $0.48 | 182,400 |
| 2019-02-01 | $0.47 | $0.47 | 331,700 |
| 2019-01-31 | $0.49 | $0.49 | 169,700 |
| 2019-01-30 | $0.49 | $0.49 | 167,500 |
| 2019-01-29 | $0.47 | $0.47 | 227,800 |
| 2019-01-28 | $0.48 | $0.48 | 220,200 |
| 2019-01-25 | $0.49 | $0.49 | 274,300 |
| 2019-01-24 | $0.49 | $0.49 | 497,800 |
| 2019-01-23 | $0.50 | $0.50 | 909,400 |
| 2019-01-22 | $0.48 | $0.48 | 597,900 |
| 2019-01-18 | $0.46 | $0.46 | 313,400 |
| 2019-01-17 | $0.45 | $0.45 | 482,500 |
| 2019-01-16 | $0.46 | $0.46 | 560,400 |
| 2019-01-15 | $0.46 | $0.46 | 433,500 |
| 2019-01-14 | $0.45 | $0.45 | 402,700 |
| 2019-01-11 | $0.46 | $0.46 | 1,143,600 |
| 2019-01-10 | $0.48 | $0.48 | 2,540,000 |
| 2019-01-09 | $0.43 | $0.43 | 852,200 |
| 2019-01-08 | $0.41 | $0.41 | 652,700 |
| 2019-01-07 | $0.42 | $0.42 | 310,700 |
| 2019-01-04 | $0.41 | $0.41 | 453,100 |
| 2019-01-03 | $0.40 | $0.40 | 751,700 |
| 2019-01-02 | $0.39 | $0.39 | 811,100 |