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
- 2006-06-27 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2019-12-31 | $0.83 | $0.83 | 178,500 | — | — |
| 2019-12-30 | $0.84 | $0.84 | 90,600 | — | — |
| 2019-12-27 | $0.93 | $0.93 | 37,600 | — | — |
| 2019-12-26 | $0.93 | $0.93 | 56,600 | — | — |
| 2019-12-24 | $0.92 | $0.92 | 33,600 | — | — |
| 2019-12-23 | $0.94 | $0.94 | 46,100 | — | — |
| 2019-12-20 | $0.98 | $0.98 | 56,300 | — | — |
| 2019-12-19 | $1.01 | $1.01 | 8,100 | — | — |
| 2019-12-18 | $1.00 | $1.00 | 14,700 | — | — |
| 2019-12-17 | $1.01 | $1.01 | 28,700 | — | — |
| 2019-12-16 | $1.02 | $1.02 | 8,300 | — | — |
| 2019-12-13 | $1.01 | $1.01 | 600 | — | — |
| 2019-12-12 | $1.01 | $1.01 | 25,200 | — | — |
| 2019-12-11 | $1.02 | $1.02 | 900 | — | — |
| 2019-12-10 | $1.02 | $1.02 | 12,200 | — | — |
| 2019-12-09 | $0.97 | $0.97 | 12,400 | — | — |
| 2019-12-06 | $0.97 | $0.97 | 27,600 | — | — |
| 2019-12-05 | $1.01 | $1.01 | 15,200 | — | — |
| 2019-12-04 | $0.97 | $0.97 | 16,100 | — | — |
| 2019-12-03 | $0.99 | $0.99 | 23,700 | — | — |
| 2019-12-02 | $1.00 | $1.00 | 6,000 | — | — |
| 2019-11-29 | $1.02 | $1.02 | 12,000 | — | — |
| 2019-11-27 | $0.97 | $0.96 | 18,700 | — | — |
| 2019-11-26 | $1.01 | $1.01 | 1,800 | — | — |
| 2019-11-25 | $1.00 | $1.00 | 8,500 | — | — |
| 2019-11-22 | $0.97 | $0.96 | 8,900 | — | — |
| 2019-11-21 | $1.00 | $1.00 | 4,400 | — | — |
| 2019-11-20 | $0.96 | $0.96 | 30,500 | — | — |
| 2019-11-19 | $0.95 | $0.95 | 18,600 | — | — |
| 2019-11-18 | $1.00 | $1.00 | 13,300 | — | — |
| 2019-11-15 | $1.00 | $1.00 | 33,300 | — | — |
| 2019-11-14 | $1.03 | $1.03 | 22,500 | — | — |
| 2019-11-13 | $1.03 | $1.03 | 64,900 | — | — |
| 2019-11-12 | $1.00 | $1.00 | 10,400 | — | — |
| 2019-11-11 | $1.03 | $1.03 | 1,700 | — | — |
| 2019-11-08 | $1.01 | $1.01 | 17,200 | — | — |
| 2019-11-07 | $0.95 | $0.95 | 9,800 | — | — |
| 2019-11-06 | $1.01 | $1.01 | 13,600 | — | — |
| 2019-11-05 | $0.98 | $0.98 | 11,400 | — | — |
| 2019-11-04 | $0.99 | $0.99 | 21,300 | — | — |
| 2019-11-01 | $0.98 | $0.98 | 11,800 | — | — |
| 2019-10-31 | $1.00 | $1.00 | 3,900 | — | — |
| 2019-10-30 | $0.99 | $0.99 | 13,800 | — | — |
| 2019-10-29 | $0.98 | $0.98 | 5,500 | — | — |
| 2019-10-28 | $1.00 | $1.00 | 9,100 | — | — |
| 2019-10-25 | $0.99 | $0.98 | 4,900 | — | — |
| 2019-10-24 | $0.92 | $0.92 | 8,800 | — | — |
| 2019-10-23 | $0.90 | $0.90 | 27,300 | — | — |
| 2019-10-22 | $1.01 | $1.01 | 18,200 | — | — |
| 2019-10-21 | $1.00 | $1.00 | 128,600 | — | — |
| 2019-10-18 | $1.06 | $1.06 | 4,800 | — | — |
| 2019-10-17 | $1.07 | $1.07 | 67,900 | — | — |
| 2019-10-16 | $1.18 | $1.18 | 11,400 | — | — |
| 2019-10-15 | $1.13 | $1.13 | 7,400 | — | — |
| 2019-10-14 | $1.20 | $1.20 | 20,100 | — | — |
| 2019-10-11 | $1.15 | $1.15 | 6,800 | — | — |
| 2019-10-10 | $1.10 | $1.10 | 8,000 | — | — |
| 2019-10-09 | $1.10 | $1.10 | 12,800 | — | — |
| 2019-10-08 | $1.13 | $1.13 | 8,300 | — | — |
| 2019-10-07 | $1.11 | $1.11 | 12,100 | — | — |
| 2019-10-04 | $1.12 | $1.12 | 61,700 | — | — |
| 2019-10-03 | $1.20 | $1.20 | 190,300 | — | — |
| 2019-10-02 | $1.05 | $1.05 | 65,400 | — | — |
| 2019-10-01 | $1.10 | $1.10 | 7,400 | — | — |
| 2019-09-30 | $1.09 | $1.09 | 3,000 | — | — |
| 2019-09-27 | $1.03 | $1.03 | 11,600 | — | — |
| 2019-09-26 | $1.05 | $1.05 | 15,900 | — | — |
| 2019-09-25 | $1.00 | $1.00 | 50,800 | — | — |
| 2019-09-24 | $1.05 | $1.05 | 14,300 | — | — |
| 2019-09-23 | $1.14 | $1.14 | 21,500 | — | — |
| 2019-09-20 | $1.19 | $1.19 | 104,900 | — | — |
| 2019-09-19 | $1.18 | $1.18 | 88,400 | — | — |
| 2019-09-18 | $1.00 | $1.00 | 38,600 | — | — |
| 2019-09-17 | $1.01 | $1.01 | 16,800 | — | — |
| 2019-09-16 | $1.06 | $1.06 | 110,700 | — | — |
| 2019-09-13 | $1.05 | $1.05 | 81,600 | — | — |
| 2019-09-12 | $0.89 | $0.89 | 41,200 | — | — |
| 2019-09-11 | $0.83 | $0.83 | 24,700 | — | — |
| 2019-09-10 | $0.78 | $0.78 | 32,800 | — | — |
| 2019-09-09 | $0.82 | $0.82 | 41,000 | — | — |
| 2019-09-06 | $0.79 | $0.79 | 25,200 | — | — |
| 2019-09-05 | $0.80 | $0.80 | 19,200 | — | — |
| 2019-09-04 | $0.80 | $0.80 | 32,300 | — | — |
| 2019-09-03 | $0.77 | $0.77 | 48,300 | — | — |
| 2019-08-30 | $0.79 | $0.79 | 36,500 | — | — |
| 2019-08-29 | $0.80 | $0.80 | 58,500 | — | — |
| 2019-08-28 | $0.77 | $0.77 | 17,500 | — | — |
| 2019-08-27 | $0.76 | $0.76 | 6,600 | — | — |
| 2019-08-26 | $0.77 | $0.77 | 19,700 | — | — |
| 2019-08-23 | $0.79 | $0.79 | 39,200 | — | — |
| 2019-08-22 | $0.83 | $0.83 | 101,600 | — | — |
| 2019-08-21 | $0.81 | $0.81 | 20,800 | — | — |
| 2019-08-20 | $0.80 | $0.80 | 43,500 | — | — |
| 2019-08-19 | $0.84 | $0.84 | 20,300 | — | — |
| 2019-08-16 | $0.86 | $0.86 | 83,400 | — | — |
| 2019-08-15 | $0.89 | $0.89 | 81,900 | — | — |
| 2019-08-14 | $0.87 | $0.87 | 69,400 | — | — |
| 2019-08-13 | $0.90 | $0.90 | 17,400 | — | — |
| 2019-08-12 | $0.92 | $0.92 | 10,800 | — | — |
| 2019-08-09 | $0.92 | $0.92 | 29,900 | — | — |
| 2019-08-08 | $0.94 | $0.94 | 71,900 | — | — |
| 2019-08-07 | $0.96 | $0.96 | 13,800 | — | — |
| 2019-08-06 | $1.00 | $1.00 | 35,500 | — | — |
| 2019-08-05 | $1.00 | $1.00 | 28,400 | — | — |
| 2019-08-02 | $0.94 | $0.94 | 27,100 | — | — |
| 2019-08-01 | $0.90 | $0.90 | 18,900 | — | — |
| 2019-07-31 | $0.95 | $0.95 | 17,000 | — | — |
| 2019-07-30 | $0.90 | $0.90 | 28,200 | — | — |
| 2019-07-29 | $0.98 | $0.98 | 16,100 | — | — |
| 2019-07-26 | $0.99 | $0.99 | 10,900 | — | — |
| 2019-07-25 | $0.98 | $0.98 | 22,500 | — | — |
| 2019-07-24 | $1.00 | $1.00 | 40,800 | — | — |
| 2019-07-23 | $1.03 | $1.03 | 52,400 | — | — |
| 2019-07-22 | $1.00 | $1.00 | 73,600 | — | — |
| 2019-07-19 | $1.00 | $1.00 | 23,200 | — | — |
| 2019-07-18 | $1.02 | $1.02 | 119,400 | — | — |
| 2019-07-17 | $0.96 | $0.96 | 73,300 | — | — |
| 2019-07-16 | $0.97 | $0.97 | 157,000 | — | — |
| 2019-07-15 | $0.96 | $0.96 | 2,406,200 | — | — |
| 2019-07-12 | $0.82 | $0.82 | 23,600 | — | — |
| 2019-07-11 | $0.87 | $0.87 | 16,300 | — | — |
| 2019-07-10 | $0.87 | $0.87 | 16,700 | — | — |
| 2019-07-09 | $0.87 | $0.87 | 9,000 | — | — |
| 2019-07-08 | $0.87 | $0.87 | 3,000 | — | — |
| 2019-07-05 | $0.90 | $0.90 | 29,000 | — | — |
| 2019-07-03 | $0.91 | $0.90 | 10,100 | — | — |
| 2019-07-02 | $0.87 | $0.87 | 8,700 | — | — |
| 2019-07-01 | $0.85 | $0.85 | 31,800 | — | — |
| 2019-06-28 | $0.85 | $0.85 | 76,400 | — | — |
| 2019-06-27 | $0.88 | $0.88 | 22,300 | — | — |
| 2019-06-26 | $0.92 | $0.92 | 32,700 | — | — |
| 2019-06-25 | $0.85 | $0.85 | 15,900 | — | — |
| 2019-06-24 | $0.89 | $0.89 | 35,100 | — | — |
| 2019-06-21 | $0.95 | $0.95 | 8,000 | — | — |
| 2019-06-20 | $0.93 | $0.93 | 18,700 | — | — |
| 2019-06-19 | $0.92 | $0.92 | 9,100 | — | — |
| 2019-06-18 | $0.95 | $0.95 | 80,100 | — | — |
| 2019-06-17 | $0.95 | $0.95 | 21,300 | — | — |
| 2019-06-14 | $0.90 | $0.90 | 41,700 | — | — |
| 2019-06-13 | $0.96 | $0.96 | 224,700 | — | — |
| 2019-06-12 | $0.90 | $0.90 | 7,800 | — | — |
| 2019-06-11 | $0.90 | $0.90 | 4,500 | — | — |
| 2019-06-10 | $0.93 | $0.93 | 31,500 | — | — |
| 2019-06-07 | $0.88 | $0.88 | 50,200 | — | — |
| 2019-06-06 | $0.92 | $0.92 | 18,000 | — | — |
| 2019-06-05 | $0.91 | $0.91 | 35,200 | — | — |
| 2019-06-04 | $0.96 | $0.96 | 37,100 | — | — |
| 2019-06-03 | $0.96 | $0.96 | 49,900 | — | — |
| 2019-05-31 | $1.03 | $1.03 | 45,400 | — | — |
| 2019-05-30 | $1.09 | $1.09 | 63,600 | — | — |
| 2019-05-29 | $1.13 | $1.13 | 79,300 | — | — |
| 2019-05-28 | $1.16 | $1.16 | 15,000 | — | — |
| 2019-05-24 | $1.17 | $1.17 | 13,300 | — | — |
| 2019-05-23 | $1.15 | $1.15 | 11,200 | — | — |
| 2019-05-22 | $1.17 | $1.17 | 44,800 | — | — |
| 2019-05-21 | $1.19 | $1.19 | 85,900 | — | — |
| 2019-05-20 | $1.17 | $1.17 | 130,100 | — | — |
| 2019-05-17 | $1.19 | $1.19 | 91,800 | — | — |
| 2019-05-16 | $1.13 | $1.13 | 74,600 | — | — |
| 2019-05-15 | $1.19 | $1.19 | 124,000 | — | — |
| 2019-05-14 | $1.16 | $1.16 | 121,800 | — | — |
| 2019-05-13 | $1.08 | $1.08 | 121,000 | — | — |
| 2019-05-10 | $1.11 | $1.11 | 142,100 | — | — |
| 2019-05-09 | $1.13 | $1.13 | 182,000 | — | — |
| 2019-05-08 | $1.30 | $1.30 | 522,900 | — | — |
| 2019-05-07 | $1.25 | $1.25 | 1,251,900 | — | — |
| 2019-05-06 | $1.29 | $1.29 | 31,325,900 | — | — |
| 2019-05-03 | $0.87 | $0.87 | 45,500 | — | — |
| 2019-05-02 | $0.82 | $0.82 | 14,600 | — | — |
| 2019-05-01 | $0.80 | $0.80 | 4,700 | — | — |
| 2019-04-30 | $0.80 | $0.80 | 2,700 | — | — |
| 2019-04-29 | $0.83 | $0.83 | 2,800 | — | — |
| 2019-04-26 | $0.82 | $0.82 | 13,800 | — | — |
| 2019-04-25 | $0.77 | $0.77 | 15,800 | — | — |
| 2019-04-24 | $0.78 | $0.78 | 18,800 | — | — |
| 2019-04-23 | $0.80 | $0.80 | 14,000 | — | — |
| 2019-04-22 | $0.84 | $0.84 | 27,500 | — | — |
| 2019-04-18 | $0.81 | $0.81 | 36,400 | — | — |
| 2019-04-17 | $0.83 | $0.83 | 17,800 | — | — |
| 2019-04-16 | $0.87 | $0.87 | 7,400 | — | — |
| 2019-04-15 | $0.86 | $0.86 | 11,500 | — | — |
| 2019-04-12 | $0.86 | $0.86 | 17,300 | — | — |
| 2019-04-11 | $0.90 | $0.90 | 5,200 | — | — |
| 2019-04-10 | $0.88 | $0.88 | 17,100 | — | — |
| 2019-04-09 | $0.87 | $0.87 | 48,600 | — | — |
| 2019-04-08 | $0.86 | $0.86 | 19,900 | — | — |
| 2019-04-05 | $0.86 | $0.86 | 6,500 | — | — |
| 2019-04-04 | $0.89 | $0.89 | 109,700 | — | — |
| 2019-04-03 | $0.83 | $0.83 | 2,300 | — | — |
| 2019-04-02 | $0.85 | $0.85 | 24,100 | — | — |
| 2019-04-01 | $0.85 | $0.85 | 15,400 | — | — |
| 2019-03-29 | $0.83 | $0.83 | 24,900 | — | — |
| 2019-03-28 | $0.87 | $0.87 | 12,600 | — | — |
| 2019-03-27 | $0.88 | $0.88 | 9,800 | — | — |
| 2019-03-26 | $0.88 | $0.88 | 11,700 | — | — |
| 2019-03-25 | $0.87 | $0.87 | 27,100 | — | — |
| 2019-03-22 | $0.90 | $0.90 | 44,500 | — | — |
| 2019-03-21 | $0.87 | $0.87 | 27,200 | — | — |
| 2019-03-20 | $0.87 | $0.87 | 8,100 | — | — |
| 2019-03-19 | $0.87 | $0.87 | 11,900 | — | — |
| 2019-03-18 | $0.90 | $0.90 | 19,400 | — | — |
| 2019-03-15 | $0.92 | $0.92 | 20,300 | — | — |
| 2019-03-14 | $0.92 | $0.92 | 46,900 | — | — |
| 2019-03-13 | $0.93 | $0.93 | 53,800 | — | — |
| 2019-03-12 | $0.90 | $0.90 | 25,800 | — | — |
| 2019-03-11 | $0.92 | $0.92 | 22,600 | — | — |
| 2019-03-08 | $0.94 | $0.94 | 119,300 | — | — |
| 2019-03-07 | $0.92 | $0.92 | 10,900 | — | — |
| 2019-03-06 | $0.93 | $0.93 | 1,900 | — | — |
| 2019-03-05 | $0.96 | $0.96 | 10,600 | — | — |
| 2019-03-04 | $0.91 | $0.91 | 15,200 | — | — |
| 2019-03-01 | $0.93 | $0.93 | 3,800 | — | — |
| 2019-02-28 | $0.93 | $0.93 | 36,000 | — | — |
| 2019-02-27 | $0.91 | $0.91 | 43,900 | — | — |
| 2019-02-26 | $0.88 | $0.88 | 29,000 | — | — |
| 2019-02-25 | $0.88 | $0.88 | 38,100 | — | — |
| 2019-02-22 | $0.96 | $0.96 | 35,000 | — | — |
| 2019-02-21 | $0.93 | $0.93 | 19,500 | — | — |
| 2019-02-20 | $0.93 | $0.93 | 33,600 | — | — |
| 2019-02-19 | $0.90 | $0.90 | 90,700 | — | — |
| 2019-02-15 | $0.98 | $0.98 | 57,900 | — | — |
| 2019-02-14 | $1.02 | $1.02 | 50,600 | — | — |
| 2019-02-13 | $1.07 | $1.07 | 45,000 | — | — |
| 2019-02-12 | $1.10 | $1.10 | 343,700 | — | — |
| 2019-02-11 | $1.05 | $1.05 | 19,400 | — | — |
| 2019-02-08 | $1.07 | $1.07 | 65,000 | — | — |
| 2019-02-07 | $1.05 | $1.05 | 34,000 | — | — |
| 2019-02-06 | $1.09 | $1.09 | 86,400 | — | — |
| 2019-02-05 | $1.15 | $1.15 | 62,900 | — | — |
| 2019-02-04 | $1.15 | $1.15 | 392,100 | — | — |
| 2019-02-01 | $1.00 | $1.00 | 17,700 | — | — |
| 2019-01-31 | $1.04 | $1.04 | 44,400 | — | — |
| 2019-01-30 | $1.02 | $1.02 | 47,200 | — | — |
| 2019-01-29 | $1.01 | $1.01 | 21,100 | — | — |
| 2019-01-28 | $0.99 | $0.99 | 59,900 | — | — |
| 2019-01-25 | $0.96 | $0.96 | 31,200 | — | — |
| 2019-01-24 | $0.95 | $0.95 | 32,700 | — | — |
| 2019-01-23 | $0.96 | $0.96 | 149,600 | — | — |
| 2019-01-22 | $1.00 | $1.00 | 40,700 | — | — |
| 2019-01-18 | $1.08 | $1.08 | 184,100 | — | — |
| 2019-01-17 | $1.04 | $1.04 | 861,800 | — | — |
| 2019-01-16 | $0.87 | $0.87 | 16,800 | — | — |
| 2019-01-15 | $0.86 | $0.86 | 24,600 | — | — |
| 2019-01-14 | $0.85 | $0.85 | 66,600 | — | — |
| 2019-01-11 | $0.88 | $0.88 | 104,000 | — | — |
| 2019-01-10 | $0.76 | $0.76 | 65,100 | — | — |
| 2019-01-09 | $0.69 | $0.69 | 21,800 | — | — |
| 2019-01-08 | $0.70 | $0.70 | 27,100 | — | — |
| 2019-01-07 | $0.67 | $0.67 | 19,800 | — | — |
| 2019-01-04 | $0.69 | $0.69 | 39,800 | — | — |
| 2019-01-03 | $0.63 | $0.63 | 11,200 | — | — |
| 2019-01-02 | $0.64 | $0.64 | 39,800 | — | — |