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
- 2017-11-21 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 | $0.33 | $0.33 | 61,000 |
| 2019-12-30 | $0.33 | $0.33 | 108,000 |
| 2019-12-27 | $0.33 | $0.33 | 7,600 |
| 2019-12-26 | $0.33 | $0.33 | 35,000 |
| 2019-12-24 | $0.33 | $0.33 | 27,400 |
| 2019-12-23 | $0.33 | $0.33 | 219,800 |
| 2019-12-20 | $0.32 | $0.32 | 31,300 |
| 2019-12-19 | $0.32 | $0.32 | 119,400 |
| 2019-12-18 | $0.32 | $0.32 | 47,600 |
| 2019-12-17 | $0.32 | $0.32 | 74,700 |
| 2019-12-16 | $0.33 | $0.33 | 55,500 |
| 2019-12-13 | $0.34 | $0.34 | 55,800 |
| 2019-12-12 | $0.35 | $0.35 | 48,500 |
| 2019-12-11 | $0.35 | $0.35 | 108,300 |
| 2019-12-10 | $0.34 | $0.34 | 52,300 |
| 2019-12-09 | $0.37 | $0.37 | 11,600 |
| 2019-12-06 | $0.36 | $0.36 | 74,500 |
| 2019-12-05 | $0.35 | $0.35 | 132,300 |
| 2019-12-04 | $0.32 | $0.32 | 14,100 |
| 2019-12-03 | $0.31 | $0.31 | 140,300 |
| 2019-12-02 | $0.32 | $0.32 | 53,700 |
| 2019-11-29 | $0.34 | $0.34 | 33,300 |
| 2019-11-27 | $0.36 | $0.36 | 45,100 |
| 2019-11-26 | $0.36 | $0.36 | 44,900 |
| 2019-11-25 | $0.36 | $0.36 | 102,900 |
| 2019-11-22 | $0.39 | $0.39 | 68,000 |
| 2019-11-21 | $0.40 | $0.40 | 94,700 |
| 2019-11-20 | $0.38 | $0.38 | 120,700 |
| 2019-11-19 | $0.38 | $0.38 | 26,900 |
| 2019-11-18 | $0.37 | $0.37 | 24,600 |
| 2019-11-15 | $0.35 | $0.35 | 74,200 |
| 2019-11-14 | $0.39 | $0.39 | 408,100 |
| 2019-11-13 | $0.34 | $0.34 | 75,000 |
| 2019-11-12 | $0.35 | $0.35 | 132,000 |
| 2019-11-11 | $0.35 | $0.35 | 27,700 |
| 2019-11-08 | $0.34 | $0.34 | 59,200 |
| 2019-11-07 | $0.33 | $0.33 | 153,800 |
| 2019-11-06 | $0.33 | $0.33 | 123,700 |
| 2019-11-05 | $0.33 | $0.33 | 400,800 |
| 2019-11-04 | $0.34 | $0.34 | 42,100 |
| 2019-11-01 | $0.31 | $0.31 | 81,000 |
| 2019-10-31 | $0.30 | $0.30 | 35,100 |
| 2019-10-30 | $0.30 | $0.30 | 17,800 |
| 2019-10-29 | $0.30 | $0.30 | 20,300 |
| 2019-10-28 | $0.30 | $0.30 | 268,100 |
| 2019-10-25 | $0.32 | $0.32 | 34,800 |
| 2019-10-24 | $0.31 | $0.31 | 21,200 |
| 2019-10-23 | $0.33 | $0.33 | 24,800 |
| 2019-10-22 | $0.32 | $0.32 | 25,100 |
| 2019-10-21 | $0.33 | $0.33 | 45,600 |
| 2019-10-18 | $0.34 | $0.34 | 21,300 |
| 2019-10-17 | $0.35 | $0.35 | 39,600 |
| 2019-10-16 | $0.33 | $0.33 | 79,700 |
| 2019-10-15 | $0.34 | $0.34 | 24,700 |
| 2019-10-14 | $0.35 | $0.35 | 79,000 |
| 2019-10-11 | $0.35 | $0.35 | 139,900 |
| 2019-10-10 | $0.36 | $0.36 | 127,700 |
| 2019-10-09 | $0.33 | $0.33 | 76,300 |
| 2019-10-08 | $0.32 | $0.32 | 128,100 |
| 2019-10-07 | $0.32 | $0.32 | 50,600 |
| 2019-10-04 | $0.32 | $0.32 | 65,100 |
| 2019-10-03 | $0.32 | $0.32 | 62,100 |
| 2019-10-02 | $0.32 | $0.32 | 108,600 |
| 2019-10-01 | $0.33 | $0.33 | 87,900 |
| 2019-09-30 | $0.37 | $0.37 | 43,700 |
| 2019-09-27 | $0.37 | $0.37 | 114,500 |
| 2019-09-26 | $0.36 | $0.36 | 80,500 |
| 2019-09-25 | $0.39 | $0.39 | 180,900 |
| 2019-09-24 | $0.35 | $0.35 | 106,100 |
| 2019-09-23 | $0.37 | $0.37 | 35,200 |
| 2019-09-20 | $0.39 | $0.39 | 117,300 |
| 2019-09-19 | $0.41 | $0.41 | 22,400 |
| 2019-09-18 | $0.41 | $0.41 | 74,000 |
| 2019-09-17 | $0.41 | $0.41 | 62,500 |
| 2019-09-16 | $0.42 | $0.42 | 137,800 |
| 2019-09-13 | $0.44 | $0.44 | 62,500 |
| 2019-09-12 | $0.45 | $0.45 | 57,700 |
| 2019-09-11 | $0.45 | $0.45 | 162,200 |
| 2019-09-10 | $0.38 | $0.38 | 139,800 |
| 2019-09-09 | $0.43 | $0.43 | 123,700 |
| 2019-09-06 | $0.42 | $0.42 | 119,200 |
| 2019-09-05 | $0.41 | $0.41 | 342,500 |
| 2019-09-04 | $0.39 | $0.39 | 77,600 |
| 2019-09-03 | $0.38 | $0.38 | 169,900 |
| 2019-08-30 | $0.37 | $0.37 | 38,900 |
| 2019-08-29 | $0.35 | $0.35 | 30,900 |
| 2019-08-28 | $0.33 | $0.33 | 95,800 |
| 2019-08-27 | $0.34 | $0.34 | 38,400 |
| 2019-08-26 | $0.36 | $0.36 | 328,400 |
| 2019-08-23 | $0.35 | $0.35 | 793,400 |
| 2019-08-22 | $0.37 | $0.37 | 318,700 |
| 2019-08-21 | $0.31 | $0.31 | 402,400 |
| 2019-08-20 | $0.29 | $0.29 | 285,100 |
| 2019-08-19 | $0.26 | $0.26 | 89,200 |
| 2019-08-16 | $0.26 | $0.26 | 118,400 |
| 2019-08-15 | $0.26 | $0.26 | 106,500 |
| 2019-08-14 | $0.25 | $0.25 | 42,900 |
| 2019-08-13 | $0.25 | $0.25 | 15,600 |
| 2019-08-12 | $0.25 | $0.25 | 111,800 |
| 2019-08-09 | $0.25 | $0.25 | 44,200 |
| 2019-08-08 | $0.25 | $0.25 | 109,100 |
| 2019-08-07 | $0.25 | $0.25 | 56,400 |
| 2019-08-06 | $0.25 | $0.25 | 80,700 |
| 2019-08-05 | $0.25 | $0.25 | 450,600 |
| 2019-08-02 | $0.26 | $0.26 | 240,600 |
| 2019-08-01 | $0.26 | $0.26 | 49,600 |
| 2019-07-31 | $0.26 | $0.26 | 135,000 |
| 2019-07-30 | $0.26 | $0.26 | 187,700 |
| 2019-07-29 | $0.26 | $0.26 | 56,000 |
| 2019-07-26 | $0.25 | $0.25 | 88,000 |
| 2019-07-25 | $0.26 | $0.26 | 613,100 |
| 2019-07-24 | $0.25 | $0.25 | 29,200 |
| 2019-07-23 | $0.25 | $0.25 | 69,100 |
| 2019-07-22 | $0.25 | $0.25 | 273,100 |
| 2019-07-19 | $0.25 | $0.25 | 168,100 |
| 2019-07-18 | $0.25 | $0.25 | 42,700 |
| 2019-07-17 | $0.25 | $0.25 | 100,400 |
| 2019-07-16 | $0.25 | $0.25 | 31,900 |
| 2019-07-15 | $0.25 | $0.25 | 177,400 |
| 2019-07-12 | $0.25 | $0.25 | 99,900 |
| 2019-07-11 | $0.25 | $0.25 | 159,700 |
| 2019-07-10 | $0.25 | $0.25 | 107,900 |
| 2019-07-09 | $0.25 | $0.25 | 181,600 |
| 2019-07-08 | $0.25 | $0.25 | 70,500 |
| 2019-07-05 | $0.25 | $0.25 | 474,200 |
| 2019-07-03 | $0.25 | $0.25 | 1,191,000 |
| 2019-07-02 | $0.22 | $0.22 | 506,700 |
| 2019-07-01 | $0.21 | $0.21 | 187,000 |
| 2019-06-28 | $0.23 | $0.23 | 3,814,400 |
| 2019-06-27 | $0.24 | $0.24 | 342,200 |
| 2019-06-26 | $0.25 | $0.25 | 241,400 |
| 2019-06-25 | $0.25 | $0.25 | 540,400 |
| 2019-06-24 | $0.23 | $0.23 | 214,300 |
| 2019-06-21 | $0.25 | $0.25 | 286,000 |
| 2019-06-20 | $0.25 | $0.25 | 287,300 |
| 2019-06-19 | $0.26 | $0.26 | 195,700 |
| 2019-06-18 | $0.26 | $0.26 | 425,700 |
| 2019-06-17 | $0.24 | $0.24 | 372,800 |
| 2019-06-14 | $0.25 | $0.25 | 835,600 |
| 2019-06-13 | $0.27 | $0.27 | 6,014,000 |
| 2019-06-12 | $0.25 | $0.25 | 230,300 |
| 2019-06-11 | $0.28 | $0.28 | 68,300 |
| 2019-06-10 | $0.30 | $0.30 | 120,000 |
| 2019-06-07 | $0.28 | $0.28 | 84,700 |
| 2019-06-06 | $0.29 | $0.29 | 252,400 |
| 2019-06-05 | $0.30 | $0.30 | 43,900 |
| 2019-06-04 | $0.31 | $0.31 | 87,300 |
| 2019-06-03 | $0.29 | $0.29 | 126,100 |
| 2019-05-31 | $0.30 | $0.30 | 55,900 |
| 2019-05-30 | $0.31 | $0.31 | 84,600 |
| 2019-05-29 | $0.30 | $0.30 | 247,700 |
| 2019-05-28 | $0.30 | $0.30 | 142,100 |
| 2019-05-24 | $0.30 | $0.30 | 133,600 |
| 2019-05-23 | $0.27 | $0.27 | 82,300 |
| 2019-05-22 | $0.30 | $0.30 | 223,400 |
| 2019-05-21 | $0.31 | $0.31 | 257,800 |
| 2019-05-20 | $0.27 | $0.27 | 65,700 |
| 2019-05-17 | $0.28 | $0.28 | 88,300 |
| 2019-05-16 | $0.29 | $0.29 | 79,300 |
| 2019-05-15 | $0.29 | $0.29 | 135,600 |
| 2019-05-14 | $0.31 | $0.31 | 220,500 |
| 2019-05-13 | $0.30 | $0.30 | 197,700 |
| 2019-05-10 | $0.33 | $0.33 | 407,700 |
| 2019-05-09 | $0.31 | $0.31 | 202,400 |
| 2019-05-08 | $0.32 | $0.32 | 384,400 |
| 2019-05-07 | $0.32 | $0.32 | 76,900 |
| 2019-05-06 | $0.34 | $0.34 | 222,100 |
| 2019-05-03 | $0.34 | $0.34 | 67,100 |
| 2019-05-02 | $0.34 | $0.34 | 266,700 |
| 2019-05-01 | $0.39 | $0.39 | 540,600 |
| 2019-04-30 | $0.42 | $0.42 | 1,507,400 |
| 2019-04-29 | $0.35 | $0.35 | 261,800 |
| 2019-04-26 | $0.33 | $0.33 | 53,400 |
| 2019-04-25 | $0.33 | $0.33 | 80,200 |
| 2019-04-24 | $0.36 | $0.36 | 113,500 |
| 2019-04-23 | $0.37 | $0.37 | 204,300 |
| 2019-04-22 | $0.36 | $0.36 | 311,000 |
| 2019-04-18 | $0.34 | $0.34 | 237,200 |
| 2019-04-17 | $0.31 | $0.31 | 212,100 |
| 2019-04-16 | $0.33 | $0.33 | 146,100 |
| 2019-04-15 | $0.32 | $0.32 | 277,900 |
| 2019-04-12 | $0.35 | $0.35 | 753,300 |
| 2019-04-11 | $0.32 | $0.32 | 65,900 |
| 2019-04-10 | $0.33 | $0.33 | 177,400 |
| 2019-04-09 | $0.32 | $0.32 | 109,800 |
| 2019-04-08 | $0.33 | $0.33 | 233,400 |
| 2019-04-05 | $0.35 | $0.35 | 513,300 |
| 2019-04-04 | $0.30 | $0.30 | 187,000 |
| 2019-04-03 | $0.32 | $0.32 | 145,100 |
| 2019-04-02 | $0.30 | $0.30 | 375,700 |
| 2019-04-01 | $0.32 | $0.32 | 154,700 |
| 2019-03-29 | $0.35 | $0.35 | 307,700 |
| 2019-03-28 | $0.33 | $0.33 | 393,500 |
| 2019-03-27 | $0.31 | $0.31 | 1,017,200 |
| 2019-03-26 | $0.32 | $0.32 | 1,284,900 |
| 2019-03-25 | $0.57 | $0.57 | 98,200 |
| 2019-03-22 | $0.65 | $0.65 | 65,000 |
| 2019-03-21 | $0.64 | $0.64 | 88,000 |
| 2019-03-20 | $0.72 | $0.72 | 143,600 |
| 2019-03-19 | $0.72 | $0.72 | 54,400 |
| 2019-03-18 | $0.78 | $0.78 | 45,200 |
| 2019-03-15 | $0.79 | $0.79 | 247,700 |
| 2019-03-14 | $0.81 | $0.81 | 129,700 |
| 2019-03-13 | $0.87 | $0.87 | 52,200 |
| 2019-03-12 | $0.88 | $0.88 | 42,600 |
| 2019-03-11 | $0.87 | $0.87 | 64,600 |
| 2019-03-08 | $0.84 | $0.84 | 17,500 |
| 2019-03-07 | $0.82 | $0.82 | 53,100 |
| 2019-03-06 | $0.92 | $0.92 | 327,300 |
| 2019-03-05 | $1.01 | $1.01 | 118,400 |
| 2019-03-04 | $0.95 | $0.95 | 29,500 |
| 2019-03-01 | $1.02 | $1.02 | 38,500 |
| 2019-02-28 | $1.03 | $1.03 | 31,400 |
| 2019-02-27 | $1.02 | $1.02 | 134,200 |
| 2019-02-26 | $0.96 | $0.96 | 40,800 |
| 2019-02-25 | $1.00 | $1.00 | 214,800 |
| 2019-02-22 | $0.87 | $0.87 | 107,200 |
| 2019-02-21 | $0.70 | $0.70 | 44,600 |
| 2019-02-20 | $0.60 | $0.60 | 43,200 |
| 2019-02-19 | $0.62 | $0.62 | 64,600 |
| 2019-02-15 | $0.68 | $0.68 | 45,300 |
| 2019-02-14 | $0.65 | $0.65 | 107,700 |
| 2019-02-13 | $0.75 | $0.75 | 69,400 |
| 2019-02-12 | $0.74 | $0.74 | 92,500 |
| 2019-02-11 | $0.73 | $0.73 | 71,400 |
| 2019-02-08 | $0.77 | $0.77 | 38,700 |
| 2019-02-07 | $0.83 | $0.83 | 42,200 |
| 2019-02-06 | $0.82 | $0.82 | 37,900 |
| 2019-02-05 | $0.80 | $0.80 | 43,000 |
| 2019-02-04 | $0.80 | $0.80 | 108,100 |
| 2019-02-01 | $0.73 | $0.73 | 62,400 |
| 2019-01-31 | $0.80 | $0.80 | 98,000 |
| 2019-01-30 | $0.86 | $0.86 | 151,800 |
| 2019-01-29 | $0.95 | $0.95 | 30,700 |
| 2019-01-28 | $0.90 | $0.90 | 88,600 |
| 2019-01-25 | $1.07 | $1.07 | 47,700 |
| 2019-01-24 | $1.09 | $1.09 | 37,500 |
| 2019-01-23 | $1.24 | $1.24 | 84,300 |
| 2019-01-22 | $1.08 | $1.08 | 55,200 |
| 2019-01-18 | $1.03 | $1.03 | 145,500 |
| 2019-01-17 | $1.22 | $1.22 | 142,800 |
| 2019-01-16 | $1.17 | $1.17 | 17,500 |
| 2019-01-15 | $1.18 | $1.18 | 40,900 |
| 2019-01-14 | $1.12 | $1.12 | 28,800 |
| 2019-01-11 | $1.21 | $1.21 | 9,000 |
| 2019-01-10 | $1.23 | $1.23 | 33,800 |
| 2019-01-09 | $1.25 | $1.25 | 10,800 |
| 2019-01-08 | $1.25 | $1.25 | 38,100 |
| 2019-01-07 | $1.25 | $1.25 | 13,100 |
| 2019-01-04 | $1.24 | $1.24 | 35,500 |
| 2019-01-03 | $1.16 | $1.16 | 9,000 |
| 2019-01-02 | $1.25 | $1.25 | 8,900 |