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
- 2005-11-21 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 | $0.58 | $0.58 | 224,500 | — | — |
| 2019-12-30 | $0.57 | $0.57 | 286,100 | — | — |
| 2019-12-27 | $0.56 | $0.56 | 418,100 | — | — |
| 2019-12-26 | $0.56 | $0.56 | 497,100 | — | — |
| 2019-12-24 | $0.54 | $0.54 | 219,900 | — | — |
| 2019-12-23 | $0.52 | $0.52 | 352,800 | — | — |
| 2019-12-20 | $0.51 | $0.51 | 430,100 | — | — |
| 2019-12-19 | $0.52 | $0.52 | 428,300 | — | — |
| 2019-12-18 | $0.53 | $0.53 | 97,000 | — | — |
| 2019-12-17 | $0.53 | $0.53 | 157,300 | — | — |
| 2019-12-16 | $0.53 | $0.53 | 309,100 | — | — |
| 2019-12-13 | $0.53 | $0.53 | 200,300 | — | — |
| 2019-12-12 | $0.54 | $0.54 | 275,100 | — | — |
| 2019-12-11 | $0.54 | $0.54 | 154,300 | — | — |
| 2019-12-10 | $0.53 | $0.53 | 172,100 | — | — |
| 2019-12-09 | $0.52 | $0.52 | 98,000 | — | — |
| 2019-12-06 | $0.53 | $0.53 | 212,000 | — | — |
| 2019-12-05 | $0.57 | $0.57 | 305,200 | — | — |
| 2019-12-04 | $0.57 | $0.57 | 238,700 | — | — |
| 2019-12-03 | $0.55 | $0.55 | 497,800 | — | — |
| 2019-12-02 | $0.53 | $0.53 | 243,700 | — | — |
| 2019-11-29 | $0.54 | $0.54 | 128,100 | — | — |
| 2019-11-27 | $0.52 | $0.52 | 74,700 | — | — |
| 2019-11-26 | $0.52 | $0.52 | 113,800 | — | — |
| 2019-11-25 | $0.51 | $0.51 | 173,500 | — | — |
| 2019-11-22 | $0.52 | $0.52 | 151,400 | — | — |
| 2019-11-21 | $0.52 | $0.52 | 211,400 | — | — |
| 2019-11-20 | $0.53 | $0.53 | 199,300 | — | — |
| 2019-11-19 | $0.52 | $0.52 | 291,200 | — | — |
| 2019-11-18 | $0.51 | $0.51 | 245,300 | — | — |
| 2019-11-15 | $0.49 | $0.49 | 181,500 | — | — |
| 2019-11-14 | $0.50 | $0.50 | 177,200 | — | — |
| 2019-11-13 | $0.49 | $0.49 | 89,100 | — | — |
| 2019-11-12 | $0.49 | $0.49 | 266,600 | — | — |
| 2019-11-11 | $0.51 | $0.51 | 166,000 | — | — |
| 2019-11-08 | $0.51 | $0.51 | 468,600 | — | — |
| 2019-11-07 | $0.50 | $0.50 | 291,600 | — | — |
| 2019-11-06 | $0.52 | $0.52 | 226,100 | — | — |
| 2019-11-05 | $0.51 | $0.51 | 364,500 | — | — |
| 2019-11-04 | $0.53 | $0.53 | 336,500 | — | — |
| 2019-11-01 | $0.55 | $0.55 | 326,700 | — | — |
| 2019-10-31 | $0.56 | $0.56 | 150,100 | — | — |
| 2019-10-30 | $0.57 | $0.57 | 148,000 | — | — |
| 2019-10-29 | $0.55 | $0.55 | 162,600 | — | — |
| 2019-10-28 | $0.58 | $0.58 | 357,500 | — | — |
| 2019-10-25 | $0.58 | $0.58 | 418,900 | — | — |
| 2019-10-24 | $0.52 | $0.52 | 171,800 | — | — |
| 2019-10-23 | $0.51 | $0.51 | 76,600 | — | — |
| 2019-10-22 | $0.50 | $0.50 | 139,900 | — | — |
| 2019-10-21 | $0.49 | $0.49 | 263,100 | — | — |
| 2019-10-18 | $0.51 | $0.51 | 207,900 | — | — |
| 2019-10-17 | $0.48 | $0.48 | 370,300 | — | — |
| 2019-10-16 | $0.49 | $0.49 | 456,000 | — | — |
| 2019-10-15 | $0.51 | $0.51 | 420,900 | — | — |
| 2019-10-14 | $0.55 | $0.55 | 157,300 | — | — |
| 2019-10-11 | $0.56 | $0.56 | 188,000 | — | — |
| 2019-10-10 | $0.56 | $0.56 | 239,100 | — | — |
| 2019-10-09 | $0.56 | $0.56 | 176,000 | — | — |
| 2019-10-08 | $0.57 | $0.57 | 336,200 | — | — |
| 2019-10-07 | $0.57 | $0.57 | 235,700 | — | — |
| 2019-10-04 | $0.56 | $0.56 | 398,400 | — | — |
| 2019-10-03 | $0.57 | $0.57 | 163,600 | — | — |
| 2019-10-02 | $0.57 | $0.57 | 457,300 | — | — |
| 2019-10-01 | $0.58 | $0.58 | 269,400 | — | — |
| 2019-09-30 | $0.59 | $0.59 | 344,700 | — | — |
| 2019-09-27 | $0.62 | $0.62 | 365,600 | — | — |
| 2019-09-26 | $0.63 | $0.63 | 282,500 | — | — |
| 2019-09-25 | $0.63 | $0.63 | 263,700 | — | — |
| 2019-09-24 | $0.64 | $0.64 | 349,500 | — | — |
| 2019-09-23 | $0.64 | $0.64 | 627,700 | — | — |
| 2019-09-20 | $0.61 | $0.61 | 196,500 | — | — |
| 2019-09-19 | $0.60 | $0.60 | 169,200 | — | — |
| 2019-09-18 | $0.61 | $0.61 | 351,700 | — | — |
| 2019-09-17 | $0.62 | $0.62 | 329,000 | — | — |
| 2019-09-16 | $0.62 | $0.62 | 461,300 | — | — |
| 2019-09-13 | $0.61 | $0.61 | 221,800 | — | — |
| 2019-09-12 | $0.60 | $0.60 | 387,600 | — | — |
| 2019-09-11 | $0.61 | $0.61 | 246,400 | — | — |
| 2019-09-10 | $0.60 | $0.60 | 339,700 | — | — |
| 2019-09-09 | $0.60 | $0.60 | 1,094,600 | — | — |
| 2019-09-06 | $0.62 | $0.62 | 595,600 | — | — |
| 2019-09-05 | $0.65 | $0.65 | 544,300 | — | — |
| 2019-09-04 | $0.69 | $0.69 | 520,300 | — | — |
| 2019-09-03 | $0.67 | $0.67 | 866,700 | — | — |
| 2019-08-30 | $0.66 | $0.66 | 547,700 | — | — |
| 2019-08-29 | $0.66 | $0.66 | 837,600 | — | — |
| 2019-08-28 | $0.68 | $0.68 | 992,400 | — | — |
| 2019-08-27 | $0.67 | $0.67 | 1,291,000 | — | — |
| 2019-08-26 | $0.65 | $0.65 | 767,500 | — | — |
| 2019-08-23 | $0.65 | $0.65 | 958,600 | — | — |
| 2019-08-22 | $0.62 | $0.62 | 311,600 | — | — |
| 2019-08-21 | $0.61 | $0.61 | 437,000 | — | — |
| 2019-08-20 | $0.63 | $0.63 | 839,100 | — | — |
| 2019-08-19 | $0.63 | $0.63 | 496,500 | — | — |
| 2019-08-16 | $0.65 | $0.65 | 653,000 | — | — |
| 2019-08-15 | $0.67 | $0.67 | 516,800 | — | — |
| 2019-08-14 | $0.68 | $0.68 | 617,000 | — | — |
| 2019-08-13 | $0.66 | $0.66 | 902,200 | — | — |
| 2019-08-12 | $0.68 | $0.68 | 861,400 | — | — |
| 2019-08-09 | $0.71 | $0.71 | 771,600 | — | — |
| 2019-08-08 | $0.73 | $0.73 | 940,000 | — | — |
| 2019-08-07 | $0.74 | $0.74 | 1,526,600 | — | — |
| 2019-08-06 | $0.72 | $0.72 | 1,205,200 | — | — |
| 2019-08-05 | $0.75 | $0.75 | 1,562,500 | — | — |
| 2019-08-02 | $0.69 | $0.69 | 710,100 | — | — |
| 2019-08-01 | $0.69 | $0.69 | 1,312,200 | — | — |
| 2019-07-31 | $0.72 | $0.72 | 655,600 | — | — |
| 2019-07-30 | $0.77 | $0.77 | 553,100 | — | — |
| 2019-07-29 | $0.71 | $0.71 | 792,000 | — | — |
| 2019-07-26 | $0.77 | $0.77 | 623,600 | — | — |
| 2019-07-25 | $0.78 | $0.78 | 1,390,200 | — | — |
| 2019-07-24 | $0.80 | $0.80 | 1,201,300 | — | — |
| 2019-07-23 | $0.69 | $0.69 | 644,900 | — | — |
| 2019-07-22 | $0.69 | $0.69 | 758,400 | — | — |
| 2019-07-19 | $0.68 | $0.68 | 1,764,800 | — | — |
| 2019-07-18 | $0.71 | $0.71 | 1,728,900 | — | — |
| 2019-07-17 | $0.63 | $0.63 | 1,067,300 | — | — |
| 2019-07-16 | $0.59 | $0.59 | 525,000 | — | — |
| 2019-07-15 | $0.53 | $0.53 | 305,600 | — | — |
| 2019-07-12 | $0.53 | $0.53 | 394,700 | — | — |
| 2019-07-11 | $0.54 | $0.54 | 289,100 | — | — |
| 2019-07-10 | $0.56 | $0.56 | 439,500 | — | — |
| 2019-07-09 | $0.57 | $0.57 | 211,700 | — | — |
| 2019-07-08 | $0.57 | $0.57 | 242,000 | — | — |
| 2019-07-05 | $0.58 | $0.58 | 352,800 | — | — |
| 2019-07-03 | $0.58 | $0.58 | 427,400 | — | — |
| 2019-07-02 | $0.55 | $0.55 | 290,700 | — | — |
| 2019-07-01 | $0.55 | $0.55 | 456,900 | — | — |
| 2019-06-28 | $0.55 | $0.55 | 480,300 | — | — |
| 2019-06-27 | $0.57 | $0.57 | 204,300 | — | — |
| 2019-06-26 | $0.57 | $0.57 | 291,300 | — | — |
| 2019-06-25 | $0.57 | $0.57 | 494,200 | — | — |
| 2019-06-24 | $0.56 | $0.56 | 511,000 | — | — |
| 2019-06-21 | $0.52 | $0.52 | 191,900 | — | — |
| 2019-06-20 | $0.51 | $0.51 | 464,000 | — | — |
| 2019-06-19 | $0.47 | $0.47 | 307,100 | — | — |
| 2019-06-18 | $0.48 | $0.48 | 219,100 | — | — |
| 2019-06-17 | $0.49 | $0.49 | 168,600 | — | — |
| 2019-06-14 | $0.49 | $0.49 | 180,100 | — | — |
| 2019-06-13 | $0.48 | $0.48 | 83,700 | — | — |
| 2019-06-12 | $0.50 | $0.50 | 127,900 | — | — |
| 2019-06-11 | $0.50 | $0.50 | 181,300 | — | — |
| 2019-06-10 | $0.48 | $0.48 | 371,000 | — | — |
| 2019-06-07 | $0.51 | $0.51 | 180,000 | — | — |
| 2019-06-06 | $0.50 | $0.50 | 273,800 | — | — |
| 2019-06-05 | $0.49 | $0.49 | 231,500 | — | — |
| 2019-06-04 | $0.49 | $0.49 | 207,900 | — | — |
| 2019-06-03 | $0.49 | $0.49 | 445,800 | — | — |
| 2019-05-31 | $0.44 | $0.44 | 279,000 | — | — |
| 2019-05-30 | $0.41 | $0.41 | 150,700 | — | — |
| 2019-05-29 | $0.42 | $0.42 | 82,500 | — | — |
| 2019-05-28 | $0.43 | $0.43 | 125,000 | — | — |
| 2019-05-24 | $0.42 | $0.42 | 100,900 | — | — |
| 2019-05-23 | $0.43 | $0.43 | 139,700 | — | — |
| 2019-05-22 | $0.43 | $0.43 | 135,400 | — | — |
| 2019-05-21 | $0.42 | $0.42 | 234,200 | — | — |
| 2019-05-20 | $0.41 | $0.41 | 209,900 | — | — |
| 2019-05-17 | $0.43 | $0.43 | 406,200 | — | — |
| 2019-05-16 | $0.48 | $0.48 | 75,000 | — | — |
| 2019-05-15 | $0.47 | $0.47 | 58,500 | — | — |
| 2019-05-14 | $0.48 | $0.48 | 130,800 | — | — |
| 2019-05-13 | $0.46 | $0.46 | 509,600 | — | — |
| 2019-05-10 | $0.46 | $0.46 | 160,300 | — | — |
| 2019-05-09 | $0.46 | $0.46 | 576,800 | — | — |
| 2019-05-08 | $0.51 | $0.51 | 169,300 | — | — |
| 2019-05-07 | $0.51 | $0.51 | 169,000 | — | — |
| 2019-05-06 | $0.52 | $0.52 | 219,800 | — | — |
| 2019-05-03 | $0.52 | $0.52 | 231,500 | — | — |
| 2019-05-02 | $0.52 | $0.52 | 148,800 | — | — |
| 2019-05-01 | $0.53 | $0.53 | 85,200 | — | — |
| 2019-04-30 | $0.54 | $0.54 | 89,300 | — | — |
| 2019-04-29 | $0.53 | $0.53 | 203,400 | — | — |
| 2019-04-26 | $0.54 | $0.54 | 170,700 | — | — |
| 2019-04-25 | $0.53 | $0.53 | 110,700 | — | — |
| 2019-04-24 | $0.52 | $0.52 | 170,700 | — | — |
| 2019-04-23 | $0.51 | $0.51 | 258,300 | — | — |
| 2019-04-22 | $0.53 | $0.53 | 153,800 | — | — |
| 2019-04-18 | $0.54 | $0.54 | 73,900 | — | — |
| 2019-04-17 | $0.54 | $0.54 | 163,800 | — | — |
| 2019-04-16 | $0.55 | $0.55 | 125,400 | — | — |
| 2019-04-15 | $0.55 | $0.55 | 294,700 | — | — |
| 2019-04-12 | $0.56 | $0.56 | 134,200 | — | — |
| 2019-04-11 | $0.57 | $0.57 | 94,800 | — | — |
| 2019-04-10 | $0.59 | $0.59 | 173,700 | — | — |
| 2019-04-09 | $0.59 | $0.59 | 192,100 | — | — |
| 2019-04-08 | $0.57 | $0.57 | 148,300 | — | — |
| 2019-04-05 | $0.58 | $0.58 | 351,600 | — | — |
| 2019-04-04 | $0.59 | $0.59 | 216,200 | — | — |
| 2019-04-03 | $0.59 | $0.59 | 247,000 | — | — |
| 2019-04-02 | $0.57 | $0.57 | 480,000 | — | — |
| 2019-04-01 | $0.62 | $0.62 | 288,100 | — | — |
| 2019-03-29 | $0.60 | $0.60 | 208,200 | — | — |
| 2019-03-28 | $0.61 | $0.61 | 223,300 | — | — |
| 2019-03-27 | $0.63 | $0.63 | 109,000 | — | — |
| 2019-03-26 | $0.63 | $0.63 | 372,900 | — | — |
| 2019-03-25 | $0.64 | $0.64 | 303,800 | — | — |
| 2019-03-22 | $0.64 | $0.64 | 307,200 | — | — |
| 2019-03-21 | $0.63 | $0.63 | 129,700 | — | — |
| 2019-03-20 | $0.62 | $0.62 | 234,500 | — | — |
| 2019-03-19 | $0.62 | $0.62 | 174,700 | — | — |
| 2019-03-18 | $0.60 | $0.60 | 172,800 | — | — |
| 2019-03-15 | $0.62 | $0.62 | 155,600 | — | — |
| 2019-03-14 | $0.64 | $0.64 | 227,700 | — | — |
| 2019-03-13 | $0.66 | $0.66 | 287,500 | — | — |
| 2019-03-12 | $0.67 | $0.67 | 266,700 | — | — |
| 2019-03-11 | $0.65 | $0.65 | 154,400 | — | — |
| 2019-03-08 | $0.63 | $0.63 | 298,500 | — | — |
| 2019-03-07 | $0.61 | $0.61 | 140,600 | — | — |
| 2019-03-06 | $0.62 | $0.62 | 134,700 | — | — |
| 2019-03-05 | $0.62 | $0.62 | 286,200 | — | — |
| 2019-03-04 | $0.62 | $0.62 | 256,700 | — | — |
| 2019-03-01 | $0.64 | $0.64 | 250,900 | — | — |
| 2019-02-28 | $0.67 | $0.67 | 266,000 | — | — |
| 2019-02-27 | $0.70 | $0.70 | 218,300 | — | — |
| 2019-02-26 | $0.72 | $0.72 | 221,900 | — | — |
| 2019-02-25 | $0.72 | $0.72 | 319,700 | — | — |
| 2019-02-22 | $0.72 | $0.72 | 299,700 | — | — |
| 2019-02-21 | $0.67 | $0.67 | 218,700 | — | — |
| 2019-02-20 | $0.69 | $0.69 | 583,000 | — | — |
| 2019-02-19 | $0.72 | $0.72 | 835,500 | — | — |
| 2019-02-15 | $0.62 | $0.62 | 285,600 | — | — |
| 2019-02-14 | $0.60 | $0.60 | 336,000 | — | — |
| 2019-02-13 | $0.63 | $0.63 | 149,100 | — | — |
| 2019-02-12 | $0.65 | $0.65 | 184,600 | — | — |
| 2019-02-11 | $0.64 | $0.64 | 176,000 | — | — |
| 2019-02-08 | $0.62 | $0.62 | 379,000 | — | — |
| 2019-02-07 | $0.63 | $0.63 | 163,100 | — | — |
| 2019-02-06 | $0.64 | $0.64 | 290,000 | — | — |
| 2019-02-05 | $0.65 | $0.65 | 245,000 | — | — |
| 2019-02-04 | $0.64 | $0.64 | 227,800 | — | — |
| 2019-02-01 | $0.61 | $0.61 | 288,400 | — | — |
| 2019-01-31 | $0.61 | $0.61 | 325,300 | — | — |
| 2019-01-30 | $0.60 | $0.60 | 220,800 | — | — |
| 2019-01-29 | $0.61 | $0.61 | 345,900 | — | — |
| 2019-01-28 | $0.60 | $0.60 | 526,900 | — | — |
| 2019-01-25 | $0.59 | $0.59 | 331,000 | — | — |
| 2019-01-24 | $0.60 | $0.60 | 88,300 | — | — |
| 2019-01-23 | $0.59 | $0.59 | 235,200 | — | — |
| 2019-01-22 | $0.58 | $0.58 | 252,500 | — | — |
| 2019-01-18 | $0.62 | $0.62 | 116,800 | — | — |
| 2019-01-17 | $0.63 | $0.63 | 124,300 | — | — |
| 2019-01-16 | $0.62 | $0.62 | 165,600 | — | — |
| 2019-01-15 | $0.65 | $0.65 | 190,000 | — | — |
| 2019-01-14 | $0.65 | $0.65 | 172,500 | — | — |
| 2019-01-11 | $0.66 | $0.66 | 120,800 | — | — |
| 2019-01-10 | $0.65 | $0.65 | 138,700 | — | — |
| 2019-01-09 | $0.66 | $0.66 | 276,300 | — | — |
| 2019-01-08 | $0.66 | $0.66 | 342,500 | — | — |
| 2019-01-07 | $0.67 | $0.67 | 291,600 | — | — |
| 2019-01-04 | $0.68 | $0.68 | 639,200 | — | — |
| 2019-01-03 | $0.68 | $0.68 | 256,900 | — | — |
| 2019-01-02 | $0.65 | $0.65 | 371,700 | — | — |