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
- 2016-11-15 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 | $0.84 | $0.84 | 0 | — | — |
| 2019-12-30 | $0.84 | $0.84 | 267 | — | — |
| 2019-12-27 | $0.72 | $0.72 | 33 | — | — |
| 2019-12-26 | $0.02 | $0.02 | 0 | — | — |
| 2019-12-24 | $0.02 | $0.02 | 0 | — | — |
| 2019-12-23 | $0.02 | $0.02 | 0 | — | — |
| 2019-12-20 | $0.02 | $0.02 | 0 | — | — |
| 2019-12-19 | $0.02 | $0.02 | 0 | — | — |
| 2019-12-18 | $0.02 | $0.02 | 0 | — | — |
| 2019-12-17 | $0.02 | $0.02 | 587 | — | — |
| 2019-12-16 | $0.72 | $0.72 | 0 | — | — |
| 2019-12-13 | $0.72 | $0.72 | 13 | — | — |
| 2019-12-12 | $0.87 | $0.87 | 27 | — | — |
| 2019-12-11 | $0.87 | $0.87 | 0 | — | — |
| 2019-12-10 | $0.87 | $0.87 | 67 | — | — |
| 2019-12-09 | $0.87 | $0.87 | 0 | — | — |
| 2019-12-06 | $0.87 | $0.87 | 0 | — | — |
| 2019-12-05 | $0.87 | $0.87 | 173 | — | — |
| 2019-12-04 | $0.71 | $0.71 | 0 | — | — |
| 2019-12-03 | $0.71 | $0.71 | 6,000 | — | — |
| 2019-12-02 | $0.72 | $0.72 | 67 | — | — |
| 2019-11-29 | $0.72 | $0.72 | 0 | — | — |
| 2019-11-27 | $0.72 | $0.72 | 0 | — | — |
| 2019-11-26 | $0.72 | $0.72 | 0 | — | — |
| 2019-11-25 | $0.72 | $0.72 | 0 | — | — |
| 2019-11-22 | $0.72 | $0.72 | 0 | — | — |
| 2019-11-21 | $0.72 | $0.72 | 153 | — | — |
| 2019-11-20 | $0.60 | $0.60 | 0 | — | — |
| 2019-11-19 | $0.60 | $0.60 | 120 | — | — |
| 2019-11-18 | $0.72 | $0.72 | 0 | — | — |
| 2019-11-15 | $0.72 | $0.72 | 0 | — | — |
| 2019-11-14 | $0.72 | $0.72 | 0 | — | — |
| 2019-11-13 | $0.72 | $0.72 | 0 | — | — |
| 2019-11-12 | $0.72 | $0.72 | 0 | — | — |
| 2019-11-11 | $0.72 | $0.72 | 0 | — | — |
| 2019-11-08 | $0.72 | $0.72 | 0 | — | — |
| 2019-11-07 | $0.72 | $0.72 | 0 | — | — |
| 2019-11-06 | $0.72 | $0.72 | 120 | — | — |
| 2019-11-05 | $0.87 | $0.87 | 0 | — | — |
| 2019-11-04 | $0.87 | $0.87 | 40 | — | — |
| 2019-11-01 | $0.99 | $0.99 | 0 | — | — |
| 2019-10-31 | $0.99 | $0.99 | 0 | — | — |
| 2019-10-30 | $0.99 | $0.99 | 0 | — | — |
| 2019-10-29 | $0.99 | $0.99 | 0 | — | — |
| 2019-10-28 | $0.99 | $0.99 | 40 | — | — |
| 2019-10-25 | $0.78 | $0.78 | 0 | — | — |
| 2019-10-24 | $0.78 | $0.78 | 613 | — | — |
| 2019-10-23 | $0.66 | $0.66 | 0 | — | — |
| 2019-10-22 | $0.66 | $0.66 | 0 | — | — |
| 2019-10-21 | $0.66 | $0.66 | 0 | — | — |
| 2019-10-18 | $0.66 | $0.66 | 0 | — | — |
| 2019-10-17 | $0.66 | $0.66 | 0 | — | — |
| 2019-10-16 | $0.66 | $0.66 | 0 | — | — |
| 2019-10-15 | $0.66 | $0.66 | 33 | — | — |
| 2019-10-14 | $0.65 | $0.65 | 0 | — | — |
| 2019-10-11 | $0.65 | $0.65 | 0 | — | — |
| 2019-10-10 | $0.65 | $0.65 | 0 | — | — |
| 2019-10-09 | $0.65 | $0.65 | 13 | — | — |
| 2019-10-08 | $0.66 | $0.66 | 0 | — | — |
| 2019-10-07 | $0.66 | $0.66 | 0 | — | — |
| 2019-10-04 | $0.66 | $0.66 | 0 | — | — |
| 2019-10-03 | $0.66 | $0.66 | 0 | — | — |
| 2019-10-02 | $0.66 | $0.66 | 0 | — | — |
| 2019-10-01 | $0.66 | $0.66 | 13 | — | — |
| 2019-09-30 | $0.77 | $0.77 | 0 | — | — |
| 2019-09-27 | $0.77 | $0.77 | 0 | — | — |
| 2019-09-26 | $0.77 | $0.77 | 0 | — | — |
| 2019-09-25 | $0.77 | $0.77 | 147 | — | — |
| 2019-09-24 | $0.87 | $0.87 | 0 | — | — |
| 2019-09-23 | $0.87 | $0.87 | 0 | — | — |
| 2019-09-20 | $0.87 | $0.87 | 0 | — | — |
| 2019-09-19 | $0.87 | $0.87 | 167 | — | — |
| 2019-09-18 | $0.57 | $0.57 | 0 | — | — |
| 2019-09-17 | $0.57 | $0.57 | 0 | — | — |
| 2019-09-16 | $0.57 | $0.57 | 0 | — | — |
| 2019-09-13 | $0.57 | $0.57 | 0 | — | — |
| 2019-09-12 | $0.57 | $0.57 | 0 | — | — |
| 2019-09-11 | $0.57 | $0.57 | 1,040 | — | — |
| 2019-09-10 | $0.71 | $0.71 | 580 | — | — |
| 2019-09-09 | $0.66 | $0.66 | 0 | — | — |
| 2019-09-06 | $0.66 | $0.66 | 0 | — | — |
| 2019-09-05 | $0.66 | $0.66 | 0 | — | — |
| 2019-09-04 | $0.66 | $0.66 | 20 | — | — |
| 2019-09-03 | $0.71 | $0.71 | 0 | — | — |
| 2019-08-30 | $0.71 | $0.71 | 0 | — | — |
| 2019-08-29 | $0.71 | $0.71 | 0 | — | — |
| 2019-08-28 | $0.71 | $0.71 | 0 | — | — |
| 2019-08-27 | $0.71 | $0.71 | 67 | — | — |
| 2019-08-26 | $0.87 | $0.87 | 0 | — | — |
| 2019-08-23 | $0.87 | $0.87 | 0 | — | — |
| 2019-08-22 | $0.87 | $0.87 | 0 | — | — |
| 2019-08-21 | $0.87 | $0.87 | 0 | — | — |
| 2019-08-20 | $0.87 | $0.87 | 0 | — | — |
| 2019-08-19 | $0.87 | $0.87 | 67 | — | — |
| 2019-08-16 | $0.87 | $0.87 | 0 | — | — |
| 2019-08-15 | $0.87 | $0.87 | 600 | — | — |
| 2019-08-14 | $0.75 | $0.75 | 0 | — | — |
| 2019-08-13 | $0.75 | $0.75 | 267 | — | — |
| 2019-08-12 | $0.15 | $0.15 | 0 | — | — |
| 2019-08-09 | $0.15 | $0.15 | 0 | — | — |
| 2019-08-08 | $0.15 | $0.15 | 0 | — | — |
| 2019-08-07 | $0.15 | $0.15 | 0 | — | — |
| 2019-08-06 | $0.15 | $0.15 | 0 | — | — |
| 2019-08-05 | $0.15 | $0.15 | 0 | — | — |
| 2019-08-02 | $0.15 | $0.15 | 0 | — | — |
| 2019-08-01 | $0.15 | $0.15 | 0 | — | — |
| 2019-07-31 | $0.15 | $0.15 | 0 | — | — |
| 2019-07-30 | $0.15 | $0.15 | 0 | — | — |
| 2019-07-29 | $0.15 | $0.15 | 0 | — | — |
| 2019-07-26 | $0.15 | $0.15 | 0 | — | — |
| 2019-07-25 | $0.15 | $0.15 | 0 | — | — |
| 2019-07-24 | $0.15 | $0.15 | 0 | — | — |
| 2019-07-23 | $0.15 | $0.15 | 0 | — | — |
| 2019-07-22 | $0.15 | $0.15 | 0 | — | — |
| 2019-07-19 | $0.15 | $0.15 | 0 | — | — |
| 2019-07-18 | $0.15 | $0.15 | 0 | — | — |
| 2019-07-17 | $0.15 | $0.15 | 0 | — | — |
| 2019-07-16 | $0.15 | $0.15 | 0 | — | — |
| 2019-07-15 | $0.15 | $0.15 | 0 | — | — |
| 2019-07-12 | $0.15 | $0.15 | 0 | — | — |
| 2019-07-11 | $0.15 | $0.15 | 0 | — | — |
| 2019-07-10 | $0.15 | $0.15 | 0 | — | — |
| 2019-07-09 | $0.15 | $0.15 | 0 | — | — |
| 2019-07-08 | $0.15 | $0.15 | 0 | — | — |
| 2019-07-05 | $0.15 | $0.15 | 187 | — | — |
| 2019-07-03 | $0.75 | $0.75 | 33 | — | — |
| 2019-07-02 | $0.90 | $0.90 | 0 | — | — |
| 2019-07-01 | $0.90 | $0.90 | 0 | — | — |
| 2019-06-28 | $0.90 | $0.90 | 0 | — | — |
| 2019-06-27 | $0.90 | $0.90 | 913 | — | — |
| 2019-06-26 | $0.99 | $0.99 | 300 | — | — |
| 2019-06-25 | $0.89 | $0.89 | 300 | — | — |
| 2019-06-24 | $0.90 | $0.90 | 500 | — | — |
| 2019-06-21 | $0.81 | $0.81 | 493 | — | — |
| 2019-06-20 | $1.07 | $1.07 | 5,073 | — | — |
| 2019-06-19 | $0.83 | $0.83 | 2,360 | — | — |
| 2019-06-18 | $1.01 | $1.01 | 0 | — | — |
| 2019-06-17 | $1.01 | $1.01 | 0 | — | — |
| 2019-06-14 | $1.01 | $1.01 | 0 | — | — |
| 2019-06-13 | $1.01 | $1.01 | 0 | — | — |
| 2019-06-12 | $1.01 | $1.01 | 100 | — | — |
| 2019-06-11 | $1.04 | $1.04 | 0 | — | — |
| 2019-06-10 | $1.04 | $1.04 | 27 | — | — |
| 2019-06-07 | $1.05 | $1.05 | 67 | — | — |
| 2019-06-06 | $1.08 | $1.08 | 0 | — | — |
| 2019-06-05 | $1.08 | $1.08 | 1,333 | — | — |
| 2019-06-04 | $0.81 | $0.81 | 0 | — | — |
| 2019-06-03 | $0.81 | $0.81 | 0 | — | — |
| 2019-05-31 | $0.81 | $0.81 | 13 | — | — |
| 2019-05-30 | $0.81 | $0.81 | 7 | — | — |
| 2019-05-29 | $0.90 | $0.90 | 120 | — | — |
| 2019-05-28 | $0.84 | $0.84 | 2,000 | — | — |
| 2019-05-24 | $0.56 | $0.56 | 0 | — | — |
| 2019-05-23 | $0.56 | $0.56 | 133 | — | — |
| 2019-05-22 | $0.93 | $0.93 | 0 | — | — |
| 2019-05-21 | $0.93 | $0.93 | 400 | — | — |
| 2019-05-20 | $0.92 | $0.92 | 0 | — | — |
| 2019-05-17 | $0.92 | $0.92 | 1,067 | — | — |
| 2019-05-16 | $0.95 | $0.94 | 147 | — | — |
| 2019-05-15 | $0.69 | $0.69 | 0 | — | — |
| 2019-05-14 | $0.69 | $0.69 | 33 | — | — |
| 2019-05-13 | $0.93 | $0.93 | 0 | — | — |
| 2019-05-10 | $0.93 | $0.93 | 833 | — | — |
| 2019-05-09 | $0.99 | $0.99 | 0 | — | — |
| 2019-05-08 | $0.99 | $0.99 | 167 | — | — |
| 2019-05-07 | $1.01 | $1.01 | 1,133 | — | — |
| 2019-05-06 | $1.07 | $1.07 | 380 | — | — |
| 2019-05-03 | $1.10 | $1.10 | 0 | — | — |
| 2019-05-02 | $1.10 | $1.10 | 0 | — | — |
| 2019-05-01 | $1.10 | $1.10 | 3,000 | — | — |
| 2019-04-30 | $0.99 | $0.99 | 1,620 | — | — |
| 2019-04-29 | $0.89 | $0.89 | 20 | — | — |
| 2019-04-26 | $0.93 | $0.93 | 167 | — | — |
| 2019-04-25 | $0.75 | $0.75 | 0 | — | — |
| 2019-04-24 | $0.75 | $0.75 | 580 | — | — |
| 2019-04-23 | $0.77 | $0.77 | 60 | — | — |
| 2019-04-22 | $0.83 | $0.83 | 227 | — | — |
| 2019-04-18 | $0.84 | $0.84 | 0 | — | — |
| 2019-04-17 | $0.84 | $0.84 | 0 | — | — |
| 2019-04-16 | $0.84 | $0.84 | 0 | — | — |
| 2019-04-15 | $0.84 | $0.84 | 7 | — | — |
| 2019-04-12 | $0.60 | $0.60 | 7 | — | — |
| 2019-04-11 | $0.60 | $0.60 | 67 | — | — |
| 2019-04-10 | $0.98 | $0.98 | 680 | — | — |
| 2019-04-09 | $1.11 | $1.11 | 0 | — | — |
| 2019-04-08 | $1.11 | $1.11 | 87 | — | — |
| 2019-04-05 | $0.96 | $0.96 | 0 | — | — |
| 2019-04-04 | $0.96 | $0.96 | 0 | — | — |
| 2019-04-03 | $0.96 | $0.96 | 20 | — | — |
| 2019-04-02 | $1.08 | $1.08 | 33 | — | — |
| 2019-04-01 | $1.05 | $1.05 | 667 | — | — |
| 2019-03-29 | $0.89 | $0.89 | 133 | — | — |
| 2019-03-28 | $1.16 | $1.16 | 0 | — | — |
| 2019-03-27 | $1.16 | $1.16 | 0 | — | — |
| 2019-03-26 | $1.16 | $1.16 | 520 | — | — |
| 2019-03-25 | $1.05 | $1.05 | 33 | — | — |
| 2019-03-22 | $1.20 | $1.20 | 3,333 | — | — |
| 2019-03-21 | $1.11 | $1.11 | 33 | — | — |
| 2019-03-20 | $0.75 | $0.75 | 0 | — | — |
| 2019-03-19 | $0.75 | $0.75 | 0 | — | — |
| 2019-03-18 | $0.75 | $0.75 | 27 | — | — |
| 2019-03-15 | $1.10 | $1.10 | 200 | — | — |
| 2019-03-14 | $1.28 | $1.28 | 0 | — | — |
| 2019-03-13 | $1.28 | $1.28 | 0 | — | — |
| 2019-03-12 | $1.28 | $1.28 | 0 | — | — |
| 2019-03-11 | $1.28 | $1.28 | 260 | — | — |
| 2019-03-08 | $1.34 | $1.34 | 67 | — | — |
| 2019-03-07 | $1.20 | $1.20 | 820 | — | — |
| 2019-03-06 | $1.25 | $1.25 | 0 | — | — |
| 2019-03-05 | $1.25 | $1.25 | 620 | — | — |
| 2019-03-04 | $1.37 | $1.37 | 4,480 | — | — |
| 2019-03-01 | $0.68 | $0.68 | 1,093 | — | — |
| 2019-02-28 | $0.78 | $0.78 | 667 | — | — |
| 2019-02-27 | $0.90 | $0.90 | 0 | — | — |
| 2019-02-26 | $0.90 | $0.90 | 67 | — | — |
| 2019-02-25 | $0.90 | $0.90 | 14,193 | — | — |
| 2019-02-22 | $0.75 | $0.75 | 0 | — | — |
| 2019-02-21 | $0.75 | $0.75 | 0 | — | — |
| 2019-02-20 | $0.75 | $0.75 | 0 | — | — |
| 2019-02-19 | $0.75 | $0.75 | 3,667 | — | — |
| 2019-02-15 | $0.98 | $0.98 | 0 | — | — |
| 2019-02-14 | $0.98 | $0.98 | 0 | — | — |
| 2019-02-13 | $0.98 | $0.98 | 0 | — | — |
| 2019-02-12 | $0.98 | $0.98 | 400 | — | — |
| 2019-02-11 | $1.13 | $1.13 | 227 | — | — |
| 2019-02-08 | $0.99 | $0.99 | 0 | — | — |
| 2019-02-07 | $0.99 | $0.99 | 0 | — | — |
| 2019-02-06 | $0.99 | $0.99 | 20 | — | — |
| 2019-02-05 | $0.75 | $0.75 | 0 | — | — |
| 2019-02-04 | $0.75 | $0.75 | 0 | — | — |
| 2019-02-01 | $0.75 | $0.75 | 0 | — | — |
| 2019-01-31 | $0.75 | $0.75 | 107 | — | — |
| 2019-01-30 | $0.90 | $0.90 | 2,853 | — | — |
| 2019-01-29 | $0.78 | $0.78 | 60 | — | — |
| 2019-01-28 | $0.78 | $0.78 | 133 | — | — |
| 2019-01-25 | $0.83 | $0.83 | 640 | — | — |
| 2019-01-24 | $0.75 | $0.75 | 20 | — | — |
| 2019-01-23 | $0.71 | $0.71 | 0 | — | — |
| 2019-01-22 | $0.71 | $0.71 | 67 | — | — |
| 2019-01-18 | $0.69 | $0.69 | 1,340 | — | — |
| 2019-01-17 | $0.78 | $0.78 | 1,087 | — | — |
| 2019-01-16 | $1.01 | $1.01 | 1,573 | — | — |
| 2019-01-15 | $0.96 | $0.96 | 267 | — | — |
| 2019-01-14 | $0.72 | $0.72 | 1,067 | — | — |
| 2019-01-11 | $0.72 | $0.72 | 2,500 | — | — |
| 2019-01-10 | $0.60 | $0.60 | 13,547 | — | — |
| 2019-01-09 | $0.93 | $0.93 | 227 | — | — |
| 2019-01-08 | $0.80 | $0.80 | 67 | — | — |
| 2019-01-07 | $0.72 | $0.72 | 6,827 | — | — |
| 2019-01-04 | $0.74 | $0.74 | 13 | — | — |
| 2019-01-03 | $0.66 | $0.66 | 0 | — | — |
| 2019-01-02 | $0.66 | $0.66 | 0 | — | — |