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
- 2005-02-09 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 | $0.42 | $0.42 | 809,100 | — | — |
| 2019-12-30 | $0.41 | $0.41 | 480,200 | — | — |
| 2019-12-27 | $0.41 | $0.41 | 378,400 | — | — |
| 2019-12-26 | $0.41 | $0.41 | 189,600 | — | — |
| 2019-12-24 | $0.41 | $0.41 | 242,600 | — | — |
| 2019-12-23 | $0.40 | $0.40 | 1,002,700 | — | — |
| 2019-12-20 | $0.40 | $0.40 | 710,400 | — | — |
| 2019-12-19 | $0.41 | $0.41 | 442,700 | — | — |
| 2019-12-18 | $0.40 | $0.40 | 345,800 | — | — |
| 2019-12-17 | $0.41 | $0.41 | 488,000 | — | — |
| 2019-12-16 | $0.41 | $0.41 | 350,300 | — | — |
| 2019-12-13 | $0.41 | $0.41 | 1,075,600 | — | — |
| 2019-12-12 | $0.40 | $0.40 | 498,800 | — | — |
| 2019-12-11 | $0.40 | $0.40 | 264,800 | — | — |
| 2019-12-10 | $0.40 | $0.40 | 1,175,600 | — | — |
| 2019-12-09 | $0.41 | $0.41 | 378,600 | — | — |
| 2019-12-06 | $0.42 | $0.42 | 398,900 | — | — |
| 2019-12-05 | $0.41 | $0.41 | 571,600 | — | — |
| 2019-12-04 | $0.42 | $0.42 | 225,400 | — | — |
| 2019-12-03 | $0.42 | $0.42 | 147,300 | — | — |
| 2019-12-02 | $0.42 | $0.42 | 719,800 | — | — |
| 2019-11-29 | $0.43 | $0.43 | 475,900 | — | — |
| 2019-11-27 | $0.44 | $0.44 | 148,500 | — | — |
| 2019-11-26 | $0.43 | $0.43 | 662,800 | — | — |
| 2019-11-25 | $0.44 | $0.44 | 151,100 | — | — |
| 2019-11-22 | $0.44 | $0.44 | 387,000 | — | — |
| 2019-11-21 | $0.43 | $0.43 | 404,100 | — | — |
| 2019-11-20 | $0.44 | $0.44 | 158,100 | — | — |
| 2019-11-19 | $0.44 | $0.44 | 505,600 | — | — |
| 2019-11-18 | $0.44 | $0.44 | 326,900 | — | — |
| 2019-11-15 | $0.45 | $0.45 | 99,500 | — | — |
| 2019-11-14 | $0.46 | $0.46 | 102,300 | — | — |
| 2019-11-13 | $0.45 | $0.45 | 105,400 | — | — |
| 2019-11-12 | $0.45 | $0.45 | 306,000 | — | — |
| 2019-11-11 | $0.45 | $0.45 | 69,300 | — | — |
| 2019-11-08 | $0.46 | $0.46 | 118,000 | — | — |
| 2019-11-07 | $0.46 | $0.46 | 200,900 | — | — |
| 2019-11-06 | $0.47 | $0.47 | 94,700 | — | — |
| 2019-11-05 | $0.47 | $0.47 | 192,000 | — | — |
| 2019-11-04 | $0.47 | $0.47 | 288,300 | — | — |
| 2019-11-01 | $0.46 | $0.46 | 67,600 | — | — |
| 2019-10-31 | $0.46 | $0.46 | 276,700 | — | — |
| 2019-10-30 | $0.45 | $0.45 | 448,600 | — | — |
| 2019-10-29 | $0.47 | $0.47 | 62,400 | — | — |
| 2019-10-28 | $0.46 | $0.46 | 184,300 | — | — |
| 2019-10-25 | $0.47 | $0.47 | 312,500 | — | — |
| 2019-10-24 | $0.46 | $0.46 | 137,100 | — | — |
| 2019-10-23 | $0.47 | $0.47 | 106,300 | — | — |
| 2019-10-22 | $0.46 | $0.46 | 163,900 | — | — |
| 2019-10-21 | $0.47 | $0.47 | 102,900 | — | — |
| 2019-10-18 | $0.48 | $0.48 | 130,200 | — | — |
| 2019-10-17 | $0.48 | $0.48 | 88,000 | — | — |
| 2019-10-16 | $0.47 | $0.47 | 205,200 | — | — |
| 2019-10-15 | $0.48 | $0.48 | 261,800 | — | — |
| 2019-10-14 | $0.47 | $0.47 | 87,700 | — | — |
| 2019-10-11 | $0.48 | $0.48 | 201,700 | — | — |
| 2019-10-10 | $0.49 | $0.49 | 377,900 | — | — |
| 2019-10-09 | $0.47 | $0.47 | 232,300 | — | — |
| 2019-10-08 | $0.47 | $0.47 | 211,700 | — | — |
| 2019-10-07 | $0.47 | $0.47 | 95,800 | — | — |
| 2019-10-04 | $0.48 | $0.48 | 246,500 | — | — |
| 2019-10-03 | $0.48 | $0.48 | 306,900 | — | — |
| 2019-10-02 | $0.47 | $0.47 | 246,200 | — | — |
| 2019-10-01 | $0.47 | $0.47 | 159,100 | — | — |
| 2019-09-30 | $0.45 | $0.45 | 612,000 | — | — |
| 2019-09-27 | $0.49 | $0.49 | 207,500 | — | — |
| 2019-09-26 | $0.49 | $0.49 | 247,600 | — | — |
| 2019-09-25 | $0.49 | $0.49 | 276,500 | — | — |
| 2019-09-24 | $0.50 | $0.50 | 218,400 | — | — |
| 2019-09-23 | $0.51 | $0.51 | 480,900 | — | — |
| 2019-09-20 | $0.51 | $0.51 | 736,900 | — | — |
| 2019-09-19 | $0.47 | $0.47 | 245,900 | — | — |
| 2019-09-18 | $0.48 | $0.48 | 307,500 | — | — |
| 2019-09-17 | $0.48 | $0.48 | 177,000 | — | — |
| 2019-09-16 | $0.47 | $0.47 | 644,600 | — | — |
| 2019-09-13 | $0.48 | $0.48 | 323,900 | — | — |
| 2019-09-12 | $0.49 | $0.49 | 350,500 | — | — |
| 2019-09-11 | $0.49 | $0.49 | 839,200 | — | — |
| 2019-09-10 | $0.48 | $0.48 | 798,100 | — | — |
| 2019-09-09 | $0.46 | $0.46 | 315,000 | — | — |
| 2019-09-06 | $0.44 | $0.44 | 254,300 | — | — |
| 2019-09-05 | $0.44 | $0.44 | 600,000 | — | — |
| 2019-09-04 | $0.45 | $0.45 | 403,800 | — | — |
| 2019-09-03 | $0.45 | $0.45 | 672,200 | — | — |
| 2019-08-30 | $0.46 | $0.46 | 789,300 | — | — |
| 2019-08-29 | $0.41 | $0.41 | 286,400 | — | — |
| 2019-08-28 | $0.42 | $0.42 | 309,200 | — | — |
| 2019-08-27 | $0.41 | $0.41 | 552,800 | — | — |
| 2019-08-26 | $0.41 | $0.41 | 277,400 | — | — |
| 2019-08-23 | $0.41 | $0.41 | 356,900 | — | — |
| 2019-08-22 | $0.44 | $0.44 | 477,100 | — | — |
| 2019-08-21 | $0.47 | $0.47 | 642,200 | — | — |
| 2019-08-20 | $0.44 | $0.44 | 315,500 | — | — |
| 2019-08-19 | $0.43 | $0.43 | 580,000 | — | — |
| 2019-08-16 | $0.43 | $0.43 | 423,000 | — | — |
| 2019-08-15 | $0.40 | $0.40 | 1,889,300 | — | — |
| 2019-08-14 | $0.41 | $0.41 | 495,500 | — | — |
| 2019-08-13 | $0.43 | $0.43 | 365,100 | — | — |
| 2019-08-12 | $0.43 | $0.43 | 515,900 | — | — |
| 2019-08-09 | $0.44 | $0.44 | 284,100 | — | — |
| 2019-08-08 | $0.45 | $0.45 | 224,000 | — | — |
| 2019-08-07 | $0.45 | $0.45 | 358,100 | — | — |
| 2019-08-06 | $0.46 | $0.46 | 487,000 | — | — |
| 2019-08-05 | $0.45 | $0.45 | 374,000 | — | — |
| 2019-08-02 | $0.47 | $0.47 | 244,900 | — | — |
| 2019-08-01 | $0.48 | $0.48 | 326,400 | — | — |
| 2019-07-31 | $0.49 | $0.49 | 1,799,600 | — | — |
| 2019-07-30 | $0.45 | $0.45 | 441,800 | — | — |
| 2019-07-29 | $0.44 | $0.44 | 302,300 | — | — |
| 2019-07-26 | $0.44 | $0.44 | 591,200 | — | — |
| 2019-07-25 | $0.44 | $0.44 | 604,400 | — | — |
| 2019-07-24 | $0.44 | $0.44 | 700,400 | — | — |
| 2019-07-23 | $0.45 | $0.45 | 1,117,200 | — | — |
| 2019-07-22 | $0.46 | $0.46 | 1,043,800 | — | — |
| 2019-07-19 | $0.47 | $0.47 | 555,000 | — | — |
| 2019-07-18 | $0.49 | $0.49 | 759,500 | — | — |
| 2019-07-17 | $0.51 | $0.51 | 334,200 | — | — |
| 2019-07-16 | $0.53 | $0.53 | 222,100 | — | — |
| 2019-07-15 | $0.53 | $0.53 | 476,900 | — | — |
| 2019-07-12 | $0.54 | $0.54 | 1,606,000 | — | — |
| 2019-07-11 | $0.52 | $0.52 | 146,500 | — | — |
| 2019-07-10 | $0.53 | $0.53 | 278,900 | — | — |
| 2019-07-09 | $0.52 | $0.52 | 299,000 | — | — |
| 2019-07-08 | $0.53 | $0.53 | 428,200 | — | — |
| 2019-07-05 | $0.52 | $0.52 | 224,200 | — | — |
| 2019-07-03 | $0.54 | $0.54 | 584,300 | — | — |
| 2019-07-02 | $0.52 | $0.52 | 127,700 | — | — |
| 2019-07-01 | $0.52 | $0.52 | 156,300 | — | — |
| 2019-06-28 | $0.53 | $0.53 | 798,400 | — | — |
| 2019-06-27 | $0.52 | $0.52 | 388,300 | — | — |
| 2019-06-26 | $0.53 | $0.53 | 143,900 | — | — |
| 2019-06-25 | $0.52 | $0.52 | 243,600 | — | — |
| 2019-06-24 | $0.53 | $0.53 | 223,900 | — | — |
| 2019-06-21 | $0.54 | $0.54 | 359,500 | — | — |
| 2019-06-20 | $0.53 | $0.53 | 492,900 | — | — |
| 2019-06-19 | $0.51 | $0.51 | 189,200 | — | — |
| 2019-06-18 | $0.52 | $0.52 | 115,000 | — | — |
| 2019-06-17 | $0.52 | $0.52 | 126,000 | — | — |
| 2019-06-14 | $0.52 | $0.52 | 103,900 | — | — |
| 2019-06-13 | $0.53 | $0.53 | 118,200 | — | — |
| 2019-06-12 | $0.52 | $0.52 | 137,400 | — | — |
| 2019-06-11 | $0.52 | $0.52 | 142,400 | — | — |
| 2019-06-10 | $0.52 | $0.52 | 160,700 | — | — |
| 2019-06-07 | $0.53 | $0.53 | 197,700 | — | — |
| 2019-06-06 | $0.52 | $0.52 | 278,500 | — | — |
| 2019-06-05 | $0.52 | $0.52 | 251,400 | — | — |
| 2019-06-04 | $0.52 | $0.52 | 337,000 | — | — |
| 2019-06-03 | $0.53 | $0.53 | 264,200 | — | — |
| 2019-05-31 | $0.52 | $0.52 | 786,400 | — | — |
| 2019-05-30 | $0.51 | $0.51 | 267,600 | — | — |
| 2019-05-29 | $0.50 | $0.50 | 320,000 | — | — |
| 2019-05-28 | $0.50 | $0.50 | 325,100 | — | — |
| 2019-05-24 | $0.50 | $0.50 | 150,700 | — | — |
| 2019-05-23 | $0.50 | $0.50 | 189,700 | — | — |
| 2019-05-22 | $0.51 | $0.51 | 205,500 | — | — |
| 2019-05-21 | $0.52 | $0.52 | 339,800 | — | — |
| 2019-05-20 | $0.50 | $0.50 | 265,300 | — | — |
| 2019-05-17 | $0.52 | $0.52 | 703,100 | — | — |
| 2019-05-16 | $0.52 | $0.52 | 205,300 | — | — |
| 2019-05-15 | $0.50 | $0.50 | 213,300 | — | — |
| 2019-05-14 | $0.50 | $0.50 | 719,500 | — | — |
| 2019-05-13 | $0.50 | $0.50 | 560,100 | — | — |
| 2019-05-10 | $0.50 | $0.50 | 125,300 | — | — |
| 2019-05-09 | $0.50 | $0.50 | 393,900 | — | — |
| 2019-05-08 | $0.50 | $0.50 | 301,500 | — | — |
| 2019-05-07 | $0.51 | $0.51 | 643,400 | — | — |
| 2019-05-06 | $0.53 | $0.53 | 317,000 | — | — |
| 2019-05-03 | $0.53 | $0.53 | 371,100 | — | — |
| 2019-05-02 | $0.52 | $0.52 | 437,600 | — | — |
| 2019-05-01 | $0.54 | $0.54 | 347,800 | — | — |
| 2019-04-30 | $0.53 | $0.53 | 535,500 | — | — |
| 2019-04-29 | $0.52 | $0.52 | 333,100 | — | — |
| 2019-04-26 | $0.52 | $0.52 | 474,500 | — | — |
| 2019-04-25 | $0.52 | $0.52 | 913,200 | — | — |
| 2019-04-24 | $0.52 | $0.52 | 348,100 | — | — |
| 2019-04-23 | $0.54 | $0.54 | 312,000 | — | — |
| 2019-04-22 | $0.53 | $0.53 | 293,200 | — | — |
| 2019-04-18 | $0.53 | $0.53 | 309,800 | — | — |
| 2019-04-17 | $0.54 | $0.54 | 132,200 | — | — |
| 2019-04-16 | $0.54 | $0.54 | 416,200 | — | — |
| 2019-04-15 | $0.55 | $0.55 | 502,300 | — | — |
| 2019-04-12 | $0.54 | $0.54 | 397,400 | — | — |
| 2019-04-11 | $0.56 | $0.56 | 676,000 | — | — |
| 2019-04-10 | $0.57 | $0.57 | 757,000 | — | — |
| 2019-04-09 | $0.57 | $0.57 | 759,100 | — | — |
| 2019-04-08 | $0.55 | $0.55 | 867,100 | — | — |
| 2019-04-05 | $0.54 | $0.54 | 1,382,400 | — | — |
| 2019-04-04 | $0.54 | $0.54 | 1,127,500 | — | — |
| 2019-04-03 | $0.54 | $0.54 | 623,200 | — | — |
| 2019-04-02 | $0.53 | $0.53 | 287,900 | — | — |
| 2019-04-01 | $0.52 | $0.52 | 820,500 | — | — |
| 2019-03-29 | $0.52 | $0.52 | 442,200 | — | — |
| 2019-03-28 | $0.51 | $0.51 | 273,100 | — | — |
| 2019-03-27 | $0.52 | $0.52 | 377,500 | — | — |
| 2019-03-26 | $0.52 | $0.52 | 314,100 | — | — |
| 2019-03-25 | $0.52 | $0.52 | 230,900 | — | — |
| 2019-03-22 | $0.52 | $0.52 | 623,100 | — | — |
| 2019-03-21 | $0.55 | $0.55 | 969,800 | — | — |
| 2019-03-20 | $0.53 | $0.53 | 501,500 | — | — |
| 2019-03-19 | $0.52 | $0.52 | 301,800 | — | — |
| 2019-03-18 | $0.53 | $0.53 | 1,439,600 | — | — |
| 2019-03-15 | $0.53 | $0.53 | 778,400 | — | — |
| 2019-03-14 | $0.54 | $0.54 | 709,800 | — | — |
| 2019-03-13 | $0.53 | $0.53 | 334,000 | — | — |
| 2019-03-12 | $0.52 | $0.52 | 159,200 | — | — |
| 2019-03-11 | $0.52 | $0.52 | 303,100 | — | — |
| 2019-03-08 | $0.50 | $0.50 | 562,700 | — | — |
| 2019-03-07 | $0.51 | $0.51 | 535,900 | — | — |
| 2019-03-06 | $0.51 | $0.51 | 295,100 | — | — |
| 2019-03-05 | $0.51 | $0.51 | 125,500 | — | — |
| 2019-03-04 | $0.51 | $0.51 | 511,900 | — | — |
| 2019-03-01 | $0.53 | $0.53 | 502,500 | — | — |
| 2019-02-28 | $0.54 | $0.54 | 480,100 | — | — |
| 2019-02-27 | $0.55 | $0.55 | 254,200 | — | — |
| 2019-02-26 | $0.55 | $0.55 | 439,000 | — | — |
| 2019-02-25 | $0.53 | $0.53 | 405,100 | — | — |
| 2019-02-22 | $0.54 | $0.54 | 101,700 | — | — |
| 2019-02-21 | $0.53 | $0.53 | 257,200 | — | — |
| 2019-02-20 | $0.53 | $0.53 | 385,800 | — | — |
| 2019-02-19 | $0.54 | $0.54 | 638,100 | — | — |
| 2019-02-15 | $0.54 | $0.54 | 539,900 | — | — |
| 2019-02-14 | $0.54 | $0.54 | 481,100 | — | — |
| 2019-02-13 | $0.52 | $0.52 | 264,000 | — | — |
| 2019-02-12 | $0.51 | $0.51 | 192,000 | — | — |
| 2019-02-11 | $0.52 | $0.52 | 224,100 | — | — |
| 2019-02-08 | $0.51 | $0.51 | 510,900 | — | — |
| 2019-02-07 | $0.52 | $0.52 | 323,900 | — | — |
| 2019-02-06 | $0.53 | $0.53 | 875,700 | — | — |
| 2019-02-05 | $0.55 | $0.55 | 1,037,500 | — | — |
| 2019-02-04 | $0.51 | $0.51 | 505,400 | — | — |
| 2019-02-01 | $0.52 | $0.52 | 325,300 | — | — |
| 2019-01-31 | $0.51 | $0.51 | 322,900 | — | — |
| 2019-01-30 | $0.51 | $0.51 | 368,000 | — | — |
| 2019-01-29 | $0.52 | $0.52 | 217,800 | — | — |
| 2019-01-28 | $0.52 | $0.52 | 547,600 | — | — |
| 2019-01-25 | $0.53 | $0.53 | 1,368,900 | — | — |
| 2019-01-24 | $0.48 | $0.48 | 201,000 | — | — |
| 2019-01-23 | $0.48 | $0.48 | 435,500 | — | — |
| 2019-01-22 | $0.48 | $0.48 | 482,100 | — | — |
| 2019-01-18 | $0.49 | $0.49 | 398,000 | — | — |
| 2019-01-17 | $0.49 | $0.49 | 870,200 | — | — |
| 2019-01-16 | $0.50 | $0.50 | 287,700 | — | — |
| 2019-01-15 | $0.50 | $0.50 | 246,400 | — | — |
| 2019-01-14 | $0.49 | $0.49 | 411,900 | — | — |
| 2019-01-11 | $0.50 | $0.50 | 416,600 | — | — |
| 2019-01-10 | $0.51 | $0.51 | 392,900 | — | — |
| 2019-01-09 | $0.51 | $0.51 | 672,500 | — | — |
| 2019-01-08 | $0.50 | $0.50 | 174,000 | — | — |
| 2019-01-07 | $0.52 | $0.52 | 696,300 | — | — |
| 2019-01-04 | $0.51 | $0.51 | 464,200 | — | — |
| 2019-01-03 | $0.50 | $0.50 | 136,400 | — | — |
| 2019-01-02 | $0.49 | $0.49 | 731,500 | — | — |