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
- 1992-03-18 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 | $1.35 | $1.35 | 10,200 | — | — |
| 2019-12-30 | $1.34 | $1.34 | 46,700 | — | — |
| 2019-12-27 | $1.37 | $1.37 | 8,600 | — | — |
| 2019-12-26 | $1.39 | $1.39 | 6,800 | — | — |
| 2019-12-24 | $1.39 | $1.39 | 7,500 | — | — |
| 2019-12-23 | $1.39 | $1.39 | 34,800 | — | — |
| 2019-12-20 | $1.41 | $1.41 | 10,900 | — | — |
| 2019-12-19 | $1.41 | $1.41 | 23,100 | — | — |
| 2019-12-18 | $1.40 | $1.40 | 11,500 | — | — |
| 2019-12-17 | $1.40 | $1.40 | 25,200 | — | — |
| 2019-12-16 | $1.39 | $1.39 | 41,600 | — | — |
| 2019-12-13 | $1.43 | $1.43 | 32,500 | — | — |
| 2019-12-12 | $1.44 | $1.44 | 88,700 | — | — |
| 2019-12-11 | $1.39 | $1.39 | 5,000 | — | — |
| 2019-12-10 | $1.35 | $1.35 | 8,500 | — | — |
| 2019-12-09 | $1.38 | $1.38 | 15,700 | — | — |
| 2019-12-06 | $1.38 | $1.38 | 25,300 | — | — |
| 2019-12-05 | $1.38 | $1.38 | 38,200 | — | — |
| 2019-12-04 | $1.34 | $1.34 | 28,700 | — | — |
| 2019-12-03 | $1.35 | $1.35 | 27,900 | — | — |
| 2019-12-02 | $1.38 | $1.38 | 21,100 | — | — |
| 2019-11-29 | $1.40 | $1.40 | 14,500 | — | — |
| 2019-11-27 | $1.38 | $1.38 | 25,800 | — | — |
| 2019-11-26 | $1.38 | $1.38 | 50,100 | — | — |
| 2019-11-25 | $1.40 | $1.40 | 38,200 | — | — |
| 2019-11-22 | $1.36 | $1.36 | 53,400 | — | — |
| 2019-11-21 | $1.37 | $1.37 | 56,400 | — | — |
| 2019-11-20 | $1.41 | $1.41 | 23,000 | — | — |
| 2019-11-19 | $1.50 | $1.50 | 289,100 | — | — |
| 2019-11-18 | $1.48 | $1.48 | 97,400 | — | — |
| 2019-11-15 | $1.54 | $1.54 | 94,500 | — | — |
| 2019-11-14 | $1.55 | $1.55 | 193,100 | — | — |
| 2019-11-13 | $1.53 | $1.53 | 129,300 | — | — |
| 2019-11-12 | $1.60 | $1.60 | 854,500 | — | — |
| 2019-11-11 | $1.39 | $1.39 | 103,700 | — | — |
| 2019-11-08 | $1.29 | $1.29 | 39,800 | — | — |
| 2019-11-07 | $1.27 | $1.27 | 17,200 | — | — |
| 2019-11-06 | $1.28 | $1.28 | 35,500 | — | — |
| 2019-11-05 | $1.28 | $1.28 | 12,700 | — | — |
| 2019-11-04 | $1.26 | $1.26 | 14,100 | — | — |
| 2019-11-01 | $1.25 | $1.25 | 30,100 | — | — |
| 2019-10-31 | $1.28 | $1.28 | 15,000 | — | — |
| 2019-10-30 | $1.28 | $1.28 | 4,900 | — | — |
| 2019-10-29 | $1.26 | $1.26 | 11,700 | — | — |
| 2019-10-28 | $1.29 | $1.29 | 18,900 | — | — |
| 2019-10-25 | $1.27 | $1.27 | 27,900 | — | — |
| 2019-10-24 | $1.22 | $1.22 | 8,500 | — | — |
| 2019-10-23 | $1.22 | $1.22 | 2,300 | — | — |
| 2019-10-22 | $1.21 | $1.21 | 10,200 | — | — |
| 2019-10-21 | $1.21 | $1.21 | 2,500 | — | — |
| 2019-10-18 | $1.19 | $1.19 | 1,900 | — | — |
| 2019-10-17 | $1.18 | $1.18 | 2,900 | — | — |
| 2019-10-16 | $1.17 | $1.17 | 11,500 | — | — |
| 2019-10-15 | $1.18 | $1.18 | 8,200 | — | — |
| 2019-10-14 | $1.18 | $1.18 | 42,200 | — | — |
| 2019-10-11 | $1.17 | $1.17 | 21,400 | — | — |
| 2019-10-10 | $1.18 | $1.18 | 58,000 | — | — |
| 2019-10-09 | $1.30 | $1.30 | 173,700 | — | — |
| 2019-10-08 | $1.20 | $1.20 | 7,500 | — | — |
| 2019-10-07 | $1.16 | $1.16 | 37,400 | — | — |
| 2019-10-04 | $1.22 | $1.22 | 32,100 | — | — |
| 2019-10-03 | $1.17 | $1.17 | 8,700 | — | — |
| 2019-10-02 | $1.13 | $1.13 | 1,300 | — | — |
| 2019-10-01 | $1.16 | $1.16 | 27,800 | — | — |
| 2019-09-30 | $1.20 | $1.20 | 1,200 | — | — |
| 2019-09-27 | $1.15 | $1.15 | 11,600 | — | — |
| 2019-09-26 | $1.16 | $1.16 | 22,200 | — | — |
| 2019-09-25 | $1.14 | $1.14 | 4,700 | — | — |
| 2019-09-24 | $1.16 | $1.16 | 28,900 | — | — |
| 2019-09-23 | $1.22 | $1.22 | 24,200 | — | — |
| 2019-09-20 | $1.17 | $1.17 | 68,000 | — | — |
| 2019-09-19 | $1.25 | $1.25 | 10,600 | — | — |
| 2019-09-18 | $1.23 | $1.23 | 30,100 | — | — |
| 2019-09-17 | $1.17 | $1.17 | 50,600 | — | — |
| 2019-09-16 | $1.19 | $1.19 | 18,200 | — | — |
| 2019-09-13 | $1.23 | $1.23 | 37,700 | — | — |
| 2019-09-12 | $1.25 | $1.25 | 353,100 | — | — |
| 2019-09-11 | $1.26 | $1.26 | 86,000 | — | — |
| 2019-09-10 | $1.13 | $1.13 | 15,600 | — | — |
| 2019-09-09 | $1.18 | $1.18 | 37,000 | — | — |
| 2019-09-06 | $1.14 | $1.14 | 7,600 | — | — |
| 2019-09-05 | $1.10 | $1.10 | 17,100 | — | — |
| 2019-09-04 | $1.09 | $1.09 | 12,800 | — | — |
| 2019-09-03 | $1.14 | $1.14 | 104,900 | — | — |
| 2019-08-30 | $1.26 | $1.26 | 99,800 | — | — |
| 2019-08-29 | $1.22 | $1.22 | 156,600 | — | — |
| 2019-08-28 | $1.13 | $1.13 | 237,700 | — | — |
| 2019-08-27 | $0.96 | $0.96 | 28,600 | — | — |
| 2019-08-26 | $0.98 | $0.98 | 35,200 | — | — |
| 2019-08-23 | $0.94 | $0.94 | 500 | — | — |
| 2019-08-22 | $0.92 | $0.92 | 20,600 | — | — |
| 2019-08-21 | $0.94 | $0.94 | 34,300 | — | — |
| 2019-08-20 | $0.88 | $0.88 | 91,100 | — | — |
| 2019-08-19 | $0.95 | $0.95 | 40,600 | — | — |
| 2019-08-16 | $0.89 | $0.89 | 27,600 | — | — |
| 2019-08-15 | $0.90 | $0.90 | 30,800 | — | — |
| 2019-08-14 | $0.79 | $0.79 | 26,700 | — | — |
| 2019-08-13 | $0.71 | $0.71 | 4,600 | — | — |
| 2019-08-12 | $0.71 | $0.71 | 34,300 | — | — |
| 2019-08-09 | $0.80 | $0.80 | 3,200 | — | — |
| 2019-08-08 | $0.84 | $0.84 | 2,900 | — | — |
| 2019-08-07 | $0.85 | $0.85 | 5,400 | — | — |
| 2019-08-06 | $0.75 | $0.75 | 11,900 | — | — |
| 2019-08-05 | $0.80 | $0.80 | 88,200 | — | — |
| 2019-08-02 | $0.80 | $0.80 | 3,100 | — | — |
| 2019-08-01 | $0.81 | $0.81 | 20,600 | — | — |
| 2019-07-31 | $0.81 | $0.81 | 102,600 | — | — |
| 2019-07-30 | $0.96 | $0.96 | 10,500 | — | — |
| 2019-07-29 | $0.96 | $0.96 | 10,200 | — | — |
| 2019-07-26 | $0.97 | $0.97 | 4,600 | — | — |
| 2019-07-25 | $0.98 | $0.98 | 35,700 | — | — |
| 2019-07-24 | $1.01 | $1.01 | 20,400 | — | — |
| 2019-07-23 | $0.98 | $0.98 | 24,000 | — | — |
| 2019-07-22 | $1.12 | $1.12 | 20,600 | — | — |
| 2019-07-19 | $1.17 | $1.17 | 18,500 | — | — |
| 2019-07-18 | $1.11 | $1.11 | 52,000 | — | — |
| 2019-07-17 | $1.22 | $1.22 | 13,500 | — | — |
| 2019-07-16 | $1.16 | $1.16 | 5,200 | — | — |
| 2019-07-15 | $1.12 | $1.12 | 29,900 | — | — |
| 2019-07-12 | $1.15 | $1.15 | 15,300 | — | — |
| 2019-07-11 | $1.19 | $1.19 | 22,400 | — | — |
| 2019-07-10 | $1.17 | $1.17 | 44,700 | — | — |
| 2019-07-09 | $1.08 | $1.08 | 89,700 | — | — |
| 2019-07-08 | $1.19 | $1.19 | 57,600 | — | — |
| 2019-07-05 | $1.25 | $1.25 | 65,000 | — | — |
| 2019-07-03 | $1.28 | $1.28 | 3,400 | — | — |
| 2019-07-02 | $1.28 | $1.28 | 15,000 | — | — |
| 2019-07-01 | $1.30 | $1.30 | 44,200 | — | — |
| 2019-06-28 | $1.30 | $1.30 | 16,000 | — | — |
| 2019-06-27 | $1.31 | $1.31 | 13,500 | — | — |
| 2019-06-26 | $1.33 | $1.33 | 53,400 | — | — |
| 2019-06-25 | $1.35 | $1.35 | 55,400 | — | — |
| 2019-06-24 | $1.34 | $1.34 | 94,100 | — | — |
| 2019-06-21 | $1.33 | $1.33 | 130,000 | — | — |
| 2019-06-20 | $1.36 | $1.36 | 254,900 | — | — |
| 2019-06-19 | $1.30 | $1.30 | 786,500 | — | — |
| 2019-06-18 | $1.17 | $1.17 | 283,000 | — | — |
| 2019-06-17 | $1.00 | $1.00 | 187,400 | — | — |
| 2019-06-14 | $0.89 | $0.89 | 48,000 | — | — |
| 2019-06-13 | $0.88 | $0.88 | 90,700 | — | — |
| 2019-06-12 | $0.80 | $0.80 | 48,400 | — | — |
| 2019-06-11 | $0.76 | $0.76 | 20,400 | — | — |
| 2019-06-10 | $0.74 | $0.74 | 6,700 | — | — |
| 2019-06-07 | $0.69 | $0.69 | 39,500 | — | — |
| 2019-06-06 | $0.67 | $0.67 | 63,900 | — | — |
| 2019-06-05 | $0.76 | $0.76 | 26,200 | — | — |
| 2019-06-04 | $0.75 | $0.75 | 43,000 | — | — |
| 2019-06-03 | $0.72 | $0.72 | 75,700 | — | — |
| 2019-05-31 | $0.72 | $0.72 | 105,800 | — | — |
| 2019-05-30 | $0.71 | $0.71 | 265,900 | — | — |
| 2019-05-29 | $0.61 | $0.61 | 125,700 | — | — |
| 2019-05-28 | $0.58 | $0.58 | 171,900 | — | — |
| 2019-05-24 | $0.53 | $0.53 | 1,068,500 | — | — |
| 2019-05-23 | $0.45 | $0.45 | 145,100 | — | — |
| 2019-05-22 | $0.45 | $0.45 | 54,200 | — | — |
| 2019-05-21 | $0.49 | $0.49 | 57,400 | — | — |
| 2019-05-20 | $0.46 | $0.46 | 32,800 | — | — |
| 2019-05-17 | $0.47 | $0.47 | 22,300 | — | — |
| 2019-05-16 | $0.43 | $0.43 | 12,500 | — | — |
| 2019-05-15 | $0.43 | $0.43 | 22,300 | — | — |
| 2019-05-14 | $0.43 | $0.43 | 93,900 | — | — |
| 2019-05-13 | $0.42 | $0.42 | 31,500 | — | — |
| 2019-05-10 | $0.44 | $0.44 | 25,200 | — | — |
| 2019-05-09 | $0.45 | $0.45 | 2,100 | — | — |
| 2019-05-08 | $0.48 | $0.48 | 3,500 | — | — |
| 2019-05-07 | $0.47 | $0.47 | 9,000 | — | — |
| 2019-05-06 | $0.47 | $0.47 | 51,800 | — | — |
| 2019-05-03 | $0.46 | $0.46 | 35,300 | — | — |
| 2019-05-02 | $0.44 | $0.44 | 35,200 | — | — |
| 2019-05-01 | $0.48 | $0.48 | 19,000 | — | — |
| 2019-04-30 | $0.44 | $0.44 | 4,600 | — | — |
| 2019-04-29 | $0.46 | $0.46 | 22,900 | — | — |
| 2019-04-26 | $0.43 | $0.43 | 4,700 | — | — |
| 2019-04-25 | $0.44 | $0.44 | 6,500 | — | — |
| 2019-04-24 | $0.43 | $0.43 | 1,700 | — | — |
| 2019-04-23 | $0.43 | $0.43 | 6,900 | — | — |
| 2019-04-22 | $0.44 | $0.44 | 44,000 | — | — |
| 2019-04-18 | $0.45 | $0.45 | 8,100 | — | — |
| 2019-04-17 | $0.42 | $0.42 | 2,400 | — | — |
| 2019-04-16 | $0.45 | $0.45 | 4,900 | — | — |
| 2019-04-15 | $0.46 | $0.46 | 18,300 | — | — |
| 2019-04-12 | $0.44 | $0.44 | 21,900 | — | — |
| 2019-04-11 | $0.45 | $0.45 | 79,000 | — | — |
| 2019-04-10 | $0.42 | $0.42 | 22,600 | — | — |
| 2019-04-09 | $0.42 | $0.42 | 11,400 | — | — |
| 2019-04-08 | $0.42 | $0.42 | 9,100 | — | — |
| 2019-04-05 | $0.42 | $0.42 | 3,100 | — | — |
| 2019-04-04 | $0.42 | $0.42 | 4,700 | — | — |
| 2019-04-03 | $0.43 | $0.43 | 21,900 | — | — |
| 2019-04-02 | $0.44 | $0.44 | 3,400 | — | — |
| 2019-04-01 | $0.44 | $0.44 | 11,900 | — | — |
| 2019-03-29 | $0.43 | $0.43 | 21,900 | — | — |
| 2019-03-28 | $0.42 | $0.42 | 28,100 | — | — |
| 2019-03-27 | $0.42 | $0.42 | 18,800 | — | — |
| 2019-03-26 | $0.42 | $0.42 | 3,600 | — | — |
| 2019-03-25 | $0.43 | $0.43 | 7,800 | — | — |
| 2019-03-22 | $0.43 | $0.43 | 11,600 | — | — |
| 2019-03-21 | $0.43 | $0.43 | 70,300 | — | — |
| 2019-03-20 | $0.44 | $0.44 | 19,900 | — | — |
| 2019-03-19 | $0.44 | $0.44 | 16,000 | — | — |
| 2019-03-18 | $0.45 | $0.45 | 70,100 | — | — |
| 2019-03-15 | $0.47 | $0.47 | 800 | — | — |
| 2019-03-14 | $0.47 | $0.47 | 9,300 | — | — |
| 2019-03-13 | $0.46 | $0.46 | 6,400 | — | — |
| 2019-03-12 | $0.46 | $0.46 | 7,200 | — | — |
| 2019-03-11 | $0.46 | $0.46 | 22,500 | — | — |
| 2019-03-08 | $0.45 | $0.45 | 476,000 | — | — |
| 2019-03-07 | $0.60 | $0.60 | 247,600 | — | — |
| 2019-03-06 | $0.50 | $0.50 | 231,200 | — | — |
| 2019-03-05 | $0.47 | $0.47 | 29,500 | — | — |
| 2019-03-04 | $0.46 | $0.46 | 28,700 | — | — |
| 2019-03-01 | $0.42 | $0.42 | 10,500 | — | — |
| 2019-02-28 | $0.45 | $0.45 | 7,800 | — | — |
| 2019-02-27 | $0.43 | $0.43 | 1,800 | — | — |
| 2019-02-26 | $0.43 | $0.43 | 24,300 | — | — |
| 2019-02-25 | $0.45 | $0.45 | 76,000 | — | — |
| 2019-02-22 | $0.45 | $0.45 | 75,900 | — | — |
| 2019-02-21 | $0.41 | $0.41 | 11,300 | — | — |
| 2019-02-20 | $0.42 | $0.42 | 11,500 | — | — |
| 2019-02-19 | $0.45 | $0.45 | 21,000 | — | — |
| 2019-02-15 | $0.43 | $0.43 | 7,800 | — | — |
| 2019-02-14 | $0.44 | $0.44 | 25,000 | — | — |
| 2019-02-13 | $0.42 | $0.42 | 6,100 | — | — |
| 2019-02-12 | $0.43 | $0.43 | 38,400 | — | — |
| 2019-02-11 | $0.41 | $0.41 | 54,800 | — | — |
| 2019-02-08 | $0.40 | $0.40 | 8,300 | — | — |
| 2019-02-07 | $0.44 | $0.44 | 4,000 | — | — |
| 2019-02-06 | $0.42 | $0.42 | 39,400 | — | — |
| 2019-02-05 | $0.40 | $0.40 | 39,600 | — | — |
| 2019-02-04 | $0.42 | $0.42 | 104,900 | — | — |
| 2019-02-01 | $0.42 | $0.42 | 57,000 | — | — |
| 2019-01-31 | $0.42 | $0.42 | 89,600 | — | — |
| 2019-01-30 | $0.46 | $0.46 | 388,600 | — | — |
| 2019-01-29 | $0.48 | $0.48 | 69,800 | — | — |
| 2019-01-28 | $0.49 | $0.49 | 180,700 | — | — |
| 2019-01-25 | $0.44 | $0.44 | 103,300 | — | — |
| 2019-01-24 | $0.42 | $0.42 | 23,900 | — | — |
| 2019-01-23 | $0.40 | $0.40 | 141,100 | — | — |
| 2019-01-22 | $0.43 | $0.43 | 404,000 | — | — |
| 2019-01-18 | $0.43 | $0.43 | 33,400 | — | — |
| 2019-01-17 | $0.42 | $0.42 | 1,500 | — | — |
| 2019-01-16 | $0.43 | $0.43 | 3,500 | — | — |
| 2019-01-15 | $0.45 | $0.45 | 2,000 | — | — |
| 2019-01-14 | $0.45 | $0.45 | 4,500 | — | — |
| 2019-01-11 | $0.46 | $0.46 | 20,500 | — | — |
| 2019-01-10 | $0.46 | $0.46 | 13,800 | — | — |
| 2019-01-09 | $0.46 | $0.46 | 4,900 | — | — |
| 2019-01-08 | $0.47 | $0.47 | 3,400 | — | — |
| 2019-01-07 | $0.45 | $0.45 | 2,800 | — | — |
| 2019-01-04 | $0.45 | $0.45 | 12,000 | — | — |
| 2019-01-03 | $0.48 | $0.48 | 123,300 | — | — |
| 2019-01-02 | $0.44 | $0.44 | 5,700 | — | — |