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
- 2018-03-20 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 | $0.40 | $0.40 | 0 | — | — |
| 2019-12-30 | $0.40 | $0.40 | 0 | — | — |
| 2019-12-27 | $0.40 | $0.40 | 0 | — | — |
| 2019-12-26 | $0.40 | $0.40 | 0 | — | — |
| 2019-12-24 | $0.40 | $0.40 | 0 | — | — |
| 2019-12-23 | $0.40 | $0.40 | 0 | — | — |
| 2019-12-20 | $0.40 | $0.40 | 0 | — | — |
| 2019-12-19 | $0.40 | $0.40 | 0 | — | — |
| 2019-12-18 | $0.40 | $0.40 | 0 | — | — |
| 2019-12-17 | $0.40 | $0.40 | 0 | — | — |
| 2019-12-16 | $0.40 | $0.40 | 0 | — | — |
| 2019-12-13 | $0.40 | $0.40 | 0 | — | — |
| 2019-12-12 | $0.40 | $0.40 | 0 | — | — |
| 2019-12-11 | $0.40 | $0.40 | 0 | — | — |
| 2019-12-10 | $0.40 | $0.40 | 0 | — | — |
| 2019-12-09 | $0.40 | $0.40 | 0 | — | — |
| 2019-12-06 | $0.40 | $0.40 | 0 | — | — |
| 2019-12-05 | $0.40 | $0.40 | 0 | — | — |
| 2019-12-04 | $0.40 | $0.40 | 0 | — | — |
| 2019-12-03 | $0.40 | $0.40 | 0 | — | — |
| 2019-12-02 | $0.40 | $0.40 | 0 | — | — |
| 2019-11-29 | $0.40 | $0.40 | 0 | — | — |
| 2019-11-27 | $0.40 | $0.40 | 0 | — | — |
| 2019-11-26 | $0.40 | $0.40 | 0 | — | — |
| 2019-11-25 | $0.40 | $0.40 | 0 | — | — |
| 2019-11-22 | $0.40 | $0.40 | 0 | — | — |
| 2019-11-21 | $0.40 | $0.40 | 0 | — | — |
| 2019-11-20 | $0.40 | $0.40 | 0 | — | — |
| 2019-11-19 | $0.40 | $0.40 | 0 | — | — |
| 2019-11-18 | $0.40 | $0.40 | 0 | — | — |
| 2019-11-15 | $0.40 | $0.40 | 0 | — | — |
| 2019-11-14 | $0.40 | $0.40 | 0 | — | — |
| 2019-11-13 | $0.40 | $0.40 | 0 | — | — |
| 2019-11-12 | $0.40 | $0.40 | 0 | — | — |
| 2019-11-11 | $0.40 | $0.40 | 0 | — | — |
| 2019-11-08 | $0.40 | $0.40 | 0 | — | — |
| 2019-11-07 | $0.40 | $0.40 | 0 | — | — |
| 2019-11-06 | $0.40 | $0.40 | 0 | — | — |
| 2019-11-05 | $0.40 | $0.40 | 0 | — | — |
| 2019-11-04 | $0.40 | $0.40 | 64,900 | — | — |
| 2019-11-01 | $0.41 | $0.41 | 92,500 | — | — |
| 2019-10-31 | $0.44 | $0.44 | 27,900 | — | — |
| 2019-10-30 | $0.43 | $0.43 | 77,900 | — | — |
| 2019-10-29 | $0.45 | $0.45 | 81,300 | — | — |
| 2019-10-28 | $0.47 | $0.47 | 23,900 | — | — |
| 2019-10-25 | $0.48 | $0.48 | 193,500 | — | — |
| 2019-10-24 | $0.48 | $0.48 | 25,800 | — | — |
| 2019-10-23 | $0.48 | $0.48 | 70,500 | — | — |
| 2019-10-22 | $0.46 | $0.46 | 25,000 | — | — |
| 2019-10-21 | $0.47 | $0.47 | 43,600 | — | — |
| 2019-10-18 | $0.46 | $0.46 | 89,900 | — | — |
| 2019-10-17 | $0.45 | $0.45 | 135,300 | — | — |
| 2019-10-16 | $0.48 | $0.48 | 555,100 | — | — |
| 2019-10-15 | $0.70 | $0.70 | 1,617,800 | — | — |
| 2019-10-14 | $0.46 | $0.46 | 43,500 | — | — |
| 2019-10-11 | $0.44 | $0.44 | 37,300 | — | — |
| 2019-10-10 | $0.42 | $0.42 | 79,600 | — | — |
| 2019-10-09 | $0.44 | $0.44 | 29,200 | — | — |
| 2019-10-08 | $0.47 | $0.47 | 63,200 | — | — |
| 2019-10-07 | $0.45 | $0.45 | 29,100 | — | — |
| 2019-10-04 | $0.47 | $0.47 | 34,500 | — | — |
| 2019-10-03 | $0.45 | $0.45 | 80,500 | — | — |
| 2019-10-02 | $0.47 | $0.47 | 46,900 | — | — |
| 2019-10-01 | $0.51 | $0.51 | 101,600 | — | — |
| 2019-09-30 | $0.49 | $0.49 | 182,400 | — | — |
| 2019-09-27 | $0.48 | $0.48 | 89,200 | — | — |
| 2019-09-26 | $0.50 | $0.50 | 355,500 | — | — |
| 2019-09-25 | $0.48 | $0.48 | 58,300 | — | — |
| 2019-09-24 | $0.52 | $0.52 | 109,900 | — | — |
| 2019-09-23 | $0.54 | $0.54 | 26,300 | — | — |
| 2019-09-20 | $0.54 | $0.54 | 44,400 | — | — |
| 2019-09-19 | $0.52 | $0.52 | 57,100 | — | — |
| 2019-09-18 | $0.56 | $0.56 | 74,500 | — | — |
| 2019-09-17 | $0.60 | $0.60 | 309,200 | — | — |
| 2019-09-16 | $0.54 | $0.54 | 66,400 | — | — |
| 2019-09-13 | $0.54 | $0.54 | 53,100 | — | — |
| 2019-09-12 | $0.55 | $0.55 | 145,900 | — | — |
| 2019-09-11 | $0.53 | $0.53 | 421,100 | — | — |
| 2019-09-10 | $0.50 | $0.50 | 154,800 | — | — |
| 2019-09-09 | $0.49 | $0.49 | 89,500 | — | — |
| 2019-09-06 | $0.46 | $0.46 | 80,600 | — | — |
| 2019-09-05 | $0.52 | $0.52 | 39,500 | — | — |
| 2019-09-04 | $0.52 | $0.52 | 61,500 | — | — |
| 2019-09-03 | $0.52 | $0.52 | 119,100 | — | — |
| 2019-08-30 | $0.57 | $0.57 | 95,400 | — | — |
| 2019-08-29 | $0.52 | $0.52 | 197,600 | — | — |
| 2019-08-28 | $0.55 | $0.55 | 55,000 | — | — |
| 2019-08-27 | $0.57 | $0.57 | 39,300 | — | — |
| 2019-08-26 | $0.57 | $0.57 | 229,000 | — | — |
| 2019-08-23 | $0.57 | $0.57 | 171,700 | — | — |
| 2019-08-22 | $0.64 | $0.64 | 520,400 | — | — |
| 2019-08-21 | $0.64 | $0.64 | 344,200 | — | — |
| 2019-08-20 | $0.60 | $0.60 | 46,700 | — | — |
| 2019-08-19 | $0.65 | $0.65 | 208,900 | — | — |
| 2019-08-16 | $0.58 | $0.58 | 213,100 | — | — |
| 2019-08-15 | $0.53 | $0.53 | 244,100 | — | — |
| 2019-08-14 | $0.66 | $0.66 | 549,800 | — | — |
| 2019-08-13 | $1.02 | $1.02 | 1,736,800 | — | — |
| 2019-08-12 | $0.56 | $0.56 | 588,700 | — | — |
| 2019-08-09 | $0.63 | $0.63 | 48,400 | — | — |
| 2019-08-08 | $0.60 | $0.60 | 82,200 | — | — |
| 2019-08-07 | $0.60 | $0.60 | 169,300 | — | — |
| 2019-08-06 | $0.67 | $0.67 | 141,500 | — | — |
| 2019-08-05 | $0.79 | $0.79 | 179,300 | — | — |
| 2019-08-02 | $1.10 | $1.10 | 85,700 | — | — |
| 2019-08-01 | $1.10 | $1.10 | 213,600 | — | — |
| 2019-07-31 | $1.28 | $1.28 | 320,100 | — | — |
| 2019-07-30 | $1.25 | $1.25 | 133,900 | — | — |
| 2019-07-29 | $1.13 | $1.13 | 128,800 | — | — |
| 2019-07-26 | $1.41 | $1.41 | 31,400 | — | — |
| 2019-07-25 | $1.56 | $1.56 | 29,000 | — | — |
| 2019-07-24 | $1.76 | $1.76 | 175,800 | — | — |
| 2019-07-23 | $2.11 | $2.11 | 149,900 | — | — |
| 2019-07-22 | $2.22 | $2.22 | 234,700 | — | — |
| 2019-07-19 | $2.69 | $2.69 | 246,800 | — | — |
| 2019-07-18 | $2.58 | $2.58 | 236,200 | — | — |
| 2019-07-17 | $2.78 | $2.78 | 150,600 | — | — |
| 2019-07-16 | $2.57 | $2.57 | 142,900 | — | — |
| 2019-07-15 | $2.85 | $2.85 | 145,600 | — | — |
| 2019-07-12 | $3.08 | $3.08 | 242,000 | — | — |
| 2019-07-11 | $3.08 | $3.08 | 191,300 | — | — |
| 2019-07-10 | $3.15 | $3.15 | 254,100 | — | — |
| 2019-07-09 | $3.19 | $3.19 | 200,100 | — | — |
| 2019-07-08 | $3.13 | $3.13 | 338,900 | — | — |
| 2019-07-05 | $3.23 | $3.23 | 357,300 | — | — |
| 2019-07-03 | $3.23 | $3.23 | 276,600 | — | — |
| 2019-07-02 | $3.22 | $3.22 | 325,200 | — | — |
| 2019-07-01 | $3.26 | $3.26 | 286,700 | — | — |
| 2019-06-28 | $3.46 | $3.46 | 302,800 | — | — |
| 2019-06-27 | $3.25 | $3.25 | 230,200 | — | — |
| 2019-06-26 | $3.29 | $3.29 | 233,700 | — | — |
| 2019-06-25 | $3.22 | $3.22 | 286,000 | — | — |
| 2019-06-24 | $3.69 | $3.69 | 319,600 | — | — |
| 2019-06-21 | $3.84 | $3.84 | 365,200 | — | — |
| 2019-06-20 | $4.08 | $4.08 | 302,300 | — | — |
| 2019-06-19 | $3.70 | $3.70 | 312,800 | — | — |
| 2019-06-18 | $3.87 | $3.87 | 321,900 | — | — |
| 2019-06-17 | $3.75 | $3.75 | 312,100 | — | — |
| 2019-06-14 | $3.89 | $3.89 | 316,800 | — | — |
| 2019-06-13 | $3.98 | $3.98 | 289,000 | — | — |
| 2019-06-12 | $3.93 | $3.93 | 254,300 | — | — |
| 2019-06-11 | $3.90 | $3.90 | 241,800 | — | — |
| 2019-06-10 | $4.01 | $4.01 | 233,400 | — | — |
| 2019-06-07 | $3.70 | $3.70 | 215,300 | — | — |
| 2019-06-06 | $3.41 | $3.41 | 175,700 | — | — |
| 2019-06-05 | $3.40 | $3.40 | 102,600 | — | — |
| 2019-06-04 | $3.30 | $3.30 | 105,100 | — | — |
| 2019-06-03 | $3.30 | $3.30 | 96,300 | — | — |
| 2019-05-31 | $3.53 | $3.53 | 106,300 | — | — |
| 2019-05-30 | $3.57 | $3.57 | 79,600 | — | — |
| 2019-05-29 | $3.60 | $3.60 | 89,000 | — | — |
| 2019-05-28 | $3.70 | $3.70 | 65,500 | — | — |
| 2019-05-24 | $3.52 | $3.52 | 72,300 | — | — |
| 2019-05-23 | $3.84 | $3.84 | 89,300 | — | — |
| 2019-05-22 | $3.54 | $3.54 | 71,700 | — | — |
| 2019-05-21 | $4.00 | $4.00 | 41,200 | — | — |
| 2019-05-20 | $4.37 | $4.37 | 30,100 | — | — |
| 2019-05-17 | $4.70 | $4.70 | 37,300 | — | — |
| 2019-05-16 | $3.73 | $3.73 | 56,000 | — | — |
| 2019-05-15 | $4.59 | $4.59 | 17,700 | — | — |
| 2019-05-14 | $5.13 | $5.13 | 14,200 | — | — |
| 2019-05-13 | $4.99 | $4.99 | 1,500 | — | — |
| 2019-05-10 | $5.23 | $5.23 | 11,300 | — | — |
| 2019-05-09 | $5.60 | $5.60 | 24,900 | — | — |
| 2019-05-08 | $6.55 | $6.55 | 7,000 | — | — |
| 2019-05-07 | $6.04 | $6.04 | 7,200 | — | — |
| 2019-05-06 | $6.39 | $6.39 | 2,100 | — | — |
| 2019-05-03 | $6.30 | $6.30 | 7,600 | — | — |
| 2019-05-02 | $7.07 | $7.07 | 1,000 | — | — |
| 2019-05-01 | $7.13 | $7.13 | 5,300 | — | — |
| 2019-04-30 | $6.72 | $6.72 | 4,400 | — | — |
| 2019-04-29 | $6.30 | $6.30 | 8,100 | — | — |
| 2019-04-26 | $5.98 | $5.98 | 15,900 | — | — |
| 2019-04-25 | $7.90 | $7.90 | 1,000 | — | — |
| 2019-04-24 | $7.66 | $7.66 | 3,000 | — | — |
| 2019-04-23 | $8.21 | $8.21 | 1,400 | — | — |
| 2019-04-22 | $7.88 | $7.88 | 6,500 | — | — |
| 2019-04-18 | $9.13 | $9.13 | 15,100 | — | — |
| 2019-04-17 | $8.40 | $8.40 | 11,500 | — | — |
| 2019-04-16 | $8.30 | $8.30 | 6,200 | — | — |
| 2019-04-15 | $8.60 | $8.60 | 8,200 | — | — |
| 2019-04-12 | $8.60 | $8.60 | 2,100 | — | — |
| 2019-04-11 | $9.49 | $9.49 | 5,700 | — | — |
| 2019-04-10 | $9.02 | $9.02 | 7,800 | — | — |
| 2019-04-09 | $9.06 | $9.06 | 7,000 | — | — |
| 2019-04-08 | $9.02 | $9.02 | 17,400 | — | — |
| 2019-04-05 | $7.90 | $7.90 | 10,900 | — | — |
| 2019-04-04 | $6.52 | $6.52 | 7,000 | — | — |
| 2019-04-03 | $6.60 | $6.60 | 5,400 | — | — |
| 2019-04-02 | $7.08 | $7.08 | 2,400 | — | — |
| 2019-04-01 | $7.25 | $7.25 | 2,000 | — | — |
| 2019-03-29 | $7.42 | $7.42 | 3,100 | — | — |
| 2019-03-28 | $8.76 | $8.76 | 2,000 | — | — |
| 2019-03-27 | $8.19 | $8.19 | 7,100 | — | — |
| 2019-03-26 | $9.25 | $9.25 | 100 | — | — |
| 2019-03-25 | $9.21 | $9.21 | 4,000 | — | — |
| 2019-03-22 | $9.29 | $9.29 | 6,800 | — | — |
| 2019-03-21 | $10.27 | $10.27 | 7,600 | — | — |
| 2019-03-20 | $9.75 | $9.75 | 12,200 | — | — |
| 2019-03-19 | $10.40 | $10.40 | 8,500 | — | — |
| 2019-03-18 | $10.29 | $10.29 | 13,600 | — | — |
| 2019-03-15 | $9.80 | $9.80 | 13,300 | — | — |
| 2019-03-14 | $11.45 | $11.45 | 12,800 | — | — |
| 2019-03-13 | $11.02 | $11.02 | 11,300 | — | — |
| 2019-03-12 | $10.56 | $10.56 | 3,300 | — | — |
| 2019-03-11 | $11.40 | $11.40 | 8,500 | — | — |
| 2019-03-08 | $11.80 | $11.80 | 700 | — | — |
| 2019-03-07 | $11.79 | $11.79 | 6,600 | — | — |
| 2019-03-06 | $11.60 | $11.60 | 1,300 | — | — |
| 2019-03-05 | $11.58 | $11.58 | 2,400 | — | — |
| 2019-03-04 | $11.40 | $11.40 | 3,800 | — | — |
| 2019-03-01 | $10.79 | $10.79 | 3,800 | — | — |
| 2019-02-28 | $12.00 | $12.00 | 3,500 | — | — |
| 2019-02-27 | $12.20 | $12.20 | 9,600 | — | — |
| 2019-02-26 | $13.34 | $13.34 | 4,800 | — | — |
| 2019-02-25 | $13.22 | $13.22 | 6,700 | — | — |
| 2019-02-22 | $12.38 | $12.38 | 9,400 | — | — |
| 2019-02-21 | $11.51 | $11.51 | 1,500 | — | — |
| 2019-02-20 | $11.52 | $11.52 | 4,500 | — | — |
| 2019-02-19 | $11.50 | $11.50 | 8,000 | — | — |
| 2019-02-15 | $10.91 | $10.91 | 1,700 | — | — |
| 2019-02-14 | $10.92 | $10.92 | 26,800 | — | — |
| 2019-02-13 | $9.75 | $9.75 | 3,000 | — | — |
| 2019-02-12 | $9.49 | $9.49 | 2,400 | — | — |
| 2019-02-11 | $9.29 | $9.29 | 900 | — | — |
| 2019-02-08 | $9.30 | $9.30 | 0 | — | — |
| 2019-02-07 | $9.30 | $9.30 | 400 | — | — |
| 2019-02-06 | $9.25 | $9.25 | 1,600 | — | — |
| 2019-02-05 | $9.10 | $9.10 | 1,200 | — | — |
| 2019-02-04 | $8.97 | $8.97 | 1,500 | — | — |
| 2019-02-01 | $8.85 | $8.85 | 5,100 | — | — |
| 2019-01-31 | $8.59 | $8.59 | 6,100 | — | — |
| 2019-01-30 | $8.77 | $8.77 | 9,700 | — | — |
| 2019-01-29 | $8.74 | $8.74 | 900 | — | — |
| 2019-01-28 | $8.90 | $8.90 | 900 | — | — |
| 2019-01-25 | $8.78 | $8.78 | 7,100 | — | — |
| 2019-01-24 | $7.82 | $7.82 | 6,300 | — | — |
| 2019-01-23 | $8.28 | $8.28 | 3,900 | — | — |
| 2019-01-22 | $8.00 | $8.00 | 2,400 | — | — |
| 2019-01-18 | $7.30 | $7.30 | 6,400 | — | — |
| 2019-01-17 | $7.64 | $7.64 | 8,000 | — | — |
| 2019-01-16 | $9.00 | $9.00 | 8,300 | — | — |
| 2019-01-15 | $8.82 | $8.82 | 17,700 | — | — |
| 2019-01-14 | $9.17 | $9.17 | 3,100 | — | — |
| 2019-01-11 | $8.88 | $8.88 | 11,900 | — | — |
| 2019-01-10 | $8.74 | $8.74 | 12,600 | — | — |
| 2019-01-09 | $8.50 | $8.50 | 3,900 | — | — |
| 2019-01-08 | $8.46 | $8.46 | 8,900 | — | — |
| 2019-01-07 | $8.00 | $8.00 | 6,900 | — | — |
| 2019-01-04 | $7.50 | $7.50 | 5,900 | — | — |
| 2019-01-03 | $7.00 | $7.00 | 2,700 | — | — |
| 2019-01-02 | $6.79 | $6.79 | 1,900 | — | — |