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
- 1999-10-27 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 | $0.68 | $0.68 | 250 | — | — |
| 2019-12-30 | $0.60 | $0.60 | 1,250 | — | — |
| 2019-12-27 | $0.60 | $0.60 | 150 | — | — |
| 2019-12-26 | $0.48 | $0.48 | 1,275 | — | — |
| 2019-12-24 | $0.48 | $0.48 | 25 | — | — |
| 2019-12-23 | $0.68 | $0.68 | 0 | — | — |
| 2019-12-20 | $0.68 | $0.68 | 25 | — | — |
| 2019-12-19 | $0.48 | $0.48 | 50 | — | — |
| 2019-12-18 | $0.58 | $0.58 | 75 | — | — |
| 2019-12-17 | $0.68 | $0.68 | 75 | — | — |
| 2019-12-16 | $0.68 | $0.68 | 50 | — | — |
| 2019-12-13 | $0.68 | $0.68 | 50 | — | — |
| 2019-12-12 | $0.44 | $0.44 | 0 | — | — |
| 2019-12-11 | $0.44 | $0.44 | 1,250 | — | — |
| 2019-12-10 | $0.64 | $0.64 | 0 | — | — |
| 2019-12-09 | $0.64 | $0.64 | 0 | — | — |
| 2019-12-06 | $0.64 | $0.64 | 1,250 | — | — |
| 2019-12-05 | $0.68 | $0.68 | 0 | — | — |
| 2019-12-04 | $0.68 | $0.68 | 0 | — | — |
| 2019-12-03 | $0.68 | $0.68 | 0 | — | — |
| 2019-12-02 | $0.68 | $0.68 | 0 | — | — |
| 2019-11-29 | $0.68 | $0.68 | 200 | — | — |
| 2019-11-27 | $0.76 | $0.76 | 0 | — | — |
| 2019-11-26 | $0.76 | $0.76 | 0 | — | — |
| 2019-11-25 | $0.76 | $0.76 | 0 | — | — |
| 2019-11-22 | $0.76 | $0.76 | 1,250 | — | — |
| 2019-11-21 | $0.76 | $0.76 | 0 | — | — |
| 2019-11-20 | $0.76 | $0.76 | 0 | — | — |
| 2019-11-19 | $0.76 | $0.76 | 0 | — | — |
| 2019-11-18 | $0.76 | $0.76 | 0 | — | — |
| 2019-11-15 | $0.76 | $0.76 | 0 | — | — |
| 2019-11-14 | $0.76 | $0.76 | 50 | — | — |
| 2019-11-13 | $0.60 | $0.60 | 1,250 | — | — |
| 2019-11-12 | $0.76 | $0.76 | 0 | — | — |
| 2019-11-11 | $0.76 | $0.76 | 0 | — | — |
| 2019-11-08 | $0.76 | $0.76 | 0 | — | — |
| 2019-11-07 | $0.76 | $0.76 | 800 | — | — |
| 2019-11-06 | $0.60 | $0.60 | 175 | — | — |
| 2019-11-05 | $0.74 | $0.74 | 0 | — | — |
| 2019-11-04 | $0.74 | $0.74 | 0 | — | — |
| 2019-11-01 | $0.74 | $0.74 | 75 | — | — |
| 2019-10-31 | $0.76 | $0.76 | 0 | — | — |
| 2019-10-30 | $0.76 | $0.76 | 0 | — | — |
| 2019-10-29 | $0.76 | $0.76 | 750 | — | — |
| 2019-10-28 | $0.80 | $0.80 | 0 | — | — |
| 2019-10-25 | $0.80 | $0.80 | 0 | — | — |
| 2019-10-24 | $0.80 | $0.80 | 0 | — | — |
| 2019-10-23 | $0.80 | $0.80 | 0 | — | — |
| 2019-10-22 | $0.80 | $0.80 | 0 | — | — |
| 2019-10-21 | $0.80 | $0.80 | 0 | — | — |
| 2019-10-18 | $0.80 | $0.80 | 0 | — | — |
| 2019-10-17 | $0.80 | $0.80 | 25 | — | — |
| 2019-10-16 | $0.80 | $0.80 | 0 | — | — |
| 2019-10-15 | $0.80 | $0.80 | 0 | — | — |
| 2019-10-14 | $0.80 | $0.80 | 0 | — | — |
| 2019-10-11 | $0.80 | $0.80 | 0 | — | — |
| 2019-10-10 | $0.80 | $0.80 | 0 | — | — |
| 2019-10-09 | $0.80 | $0.80 | 250 | — | — |
| 2019-10-08 | $0.60 | $0.60 | 0 | — | — |
| 2019-10-07 | $0.60 | $0.60 | 25 | — | — |
| 2019-10-04 | $0.60 | $0.60 | 0 | — | — |
| 2019-10-03 | $0.60 | $0.60 | 0 | — | — |
| 2019-10-02 | $0.60 | $0.60 | 0 | — | — |
| 2019-10-01 | $0.60 | $0.60 | 9,200 | — | — |
| 2019-09-30 | $0.80 | $0.80 | 0 | — | — |
| 2019-09-27 | $0.80 | $0.80 | 0 | — | — |
| 2019-09-26 | $0.80 | $0.80 | 0 | — | — |
| 2019-09-25 | $0.80 | $0.80 | 25 | — | — |
| 2019-09-24 | $0.64 | $0.64 | 0 | — | — |
| 2019-09-23 | $0.64 | $0.64 | 775 | — | — |
| 2019-09-20 | $0.60 | $0.60 | 0 | — | — |
| 2019-09-19 | $0.60 | $0.60 | 0 | — | — |
| 2019-09-18 | $0.60 | $0.60 | 0 | — | — |
| 2019-09-17 | $0.60 | $0.60 | 25 | — | — |
| 2019-09-16 | $0.60 | $0.60 | 900 | — | — |
| 2019-09-13 | $0.60 | $0.60 | 0 | — | — |
| 2019-09-12 | $0.60 | $0.60 | 750 | — | — |
| 2019-09-11 | $0.80 | $0.80 | 500 | — | — |
| 2019-09-10 | $0.77 | $0.77 | 25 | — | — |
| 2019-09-09 | $0.52 | $0.52 | 0 | — | — |
| 2019-09-06 | $0.52 | $0.52 | 0 | — | — |
| 2019-09-05 | $0.52 | $0.52 | 17,750 | — | — |
| 2019-09-04 | $1.20 | $1.20 | 0 | — | — |
| 2019-09-03 | $1.20 | $1.20 | 0 | — | — |
| 2019-08-30 | $1.20 | $1.20 | 0 | — | — |
| 2019-08-29 | $1.20 | $1.20 | 0 | — | — |
| 2019-08-28 | $1.20 | $1.20 | 0 | — | — |
| 2019-08-27 | $1.20 | $1.20 | 0 | — | — |
| 2019-08-26 | $1.20 | $1.20 | 75 | — | — |
| 2019-08-23 | $1.04 | $1.04 | 0 | — | — |
| 2019-08-22 | $1.04 | $1.04 | 1,250 | — | — |
| 2019-08-21 | $1.20 | $1.20 | 0 | — | — |
| 2019-08-20 | $1.20 | $1.20 | 0 | — | — |
| 2019-08-19 | $1.20 | $1.20 | 0 | — | — |
| 2019-08-16 | $1.20 | $1.20 | 0 | — | — |
| 2019-08-15 | $1.20 | $1.20 | 600 | — | — |
| 2019-08-14 | $1.20 | $1.20 | 600 | — | — |
| 2019-08-13 | $1.20 | $1.20 | 600 | — | — |
| 2019-08-12 | $1.38 | $1.38 | 0 | — | — |
| 2019-08-09 | $1.38 | $1.38 | 225 | — | — |
| 2019-08-08 | $1.36 | $1.36 | 4,650 | — | — |
| 2019-08-07 | $1.36 | $1.36 | 4,650 | — | — |
| 2019-08-06 | $1.36 | $1.36 | 4,650 | — | — |
| 2019-08-05 | $1.36 | $1.36 | 4,650 | — | — |
| 2019-08-02 | $1.36 | $1.36 | 4,650 | — | — |
| 2019-08-01 | $1.10 | $1.10 | 1,650 | — | — |
| 2019-07-31 | $1.10 | $1.10 | 1,650 | — | — |
| 2019-07-30 | $1.10 | $1.10 | 1,650 | — | — |
| 2019-07-29 | $0.65 | $0.65 | 5,375 | — | — |
| 2019-07-26 | $1.00 | $1.00 | 0 | — | — |
| 2019-07-25 | $1.00 | $1.00 | 0 | — | — |
| 2019-07-24 | $1.00 | $1.00 | 0 | — | — |
| 2019-07-23 | $1.00 | $1.00 | 0 | — | — |
| 2019-07-22 | $1.00 | $1.00 | 0 | — | — |
| 2019-07-19 | $1.00 | $1.00 | 1,500 | — | — |
| 2019-07-18 | $1.12 | $1.12 | 0 | — | — |
| 2019-07-17 | $1.12 | $1.12 | 1,450 | — | — |
| 2019-07-16 | $1.00 | $1.00 | 0 | — | — |
| 2019-07-15 | $1.00 | $1.00 | 0 | — | — |
| 2019-07-12 | $1.00 | $1.00 | 0 | — | — |
| 2019-07-11 | $1.00 | $1.00 | 2,575 | — | — |
| 2019-07-10 | $1.16 | $1.16 | 125 | — | — |
| 2019-07-09 | $1.04 | $1.04 | 0 | — | — |
| 2019-07-08 | $1.04 | $1.04 | 0 | — | — |
| 2019-07-05 | $1.04 | $1.04 | 0 | — | — |
| 2019-07-03 | $1.04 | $1.04 | 825 | — | — |
| 2019-07-02 | $1.08 | $1.08 | 25 | — | — |
| 2019-07-01 | $1.08 | $1.08 | 1,250 | — | — |
| 2019-06-28 | $1.11 | $1.11 | 1,375 | — | — |
| 2019-06-27 | $1.16 | $1.16 | 0 | — | — |
| 2019-06-26 | $1.16 | $1.16 | 250 | — | — |
| 2019-06-25 | $1.12 | $1.12 | 0 | — | — |
| 2019-06-24 | $1.12 | $1.12 | 0 | — | — |
| 2019-06-21 | $1.12 | $1.12 | 0 | — | — |
| 2019-06-20 | $1.12 | $1.12 | 1,375 | — | — |
| 2019-06-19 | $0.84 | $0.84 | 0 | — | — |
| 2019-06-18 | $0.84 | $0.84 | 13,000 | — | — |
| 2019-06-17 | $1.10 | $1.10 | 0 | — | — |
| 2019-06-14 | $1.10 | $1.10 | 0 | — | — |
| 2019-06-13 | $1.10 | $1.10 | 5,625 | — | — |
| 2019-06-12 | $1.10 | $1.10 | 1,725 | — | — |
| 2019-06-11 | $1.20 | $1.20 | 750 | — | — |
| 2019-06-10 | $1.16 | $1.16 | 0 | — | — |
| 2019-06-07 | $1.16 | $1.16 | 0 | — | — |
| 2019-06-06 | $1.16 | $1.16 | 0 | — | — |
| 2019-06-05 | $1.16 | $1.16 | 0 | — | — |
| 2019-06-04 | $1.16 | $1.16 | 25 | — | — |
| 2019-06-03 | $1.16 | $1.16 | 125 | — | — |
| 2019-05-31 | $0.84 | $0.84 | 0 | — | — |
| 2019-05-30 | $0.84 | $0.84 | 50 | — | — |
| 2019-05-29 | $0.88 | $0.88 | 0 | — | — |
| 2019-05-28 | $0.88 | $0.88 | 0 | — | — |
| 2019-05-24 | $0.88 | $0.88 | 0 | — | — |
| 2019-05-23 | $0.88 | $0.88 | 12,825 | — | — |
| 2019-05-22 | $1.04 | $1.04 | 0 | — | — |
| 2019-05-21 | $1.04 | $1.04 | 2,650 | — | — |
| 2019-05-20 | $1.16 | $1.16 | 50 | — | — |
| 2019-05-17 | $1.04 | $1.04 | 1,375 | — | — |
| 2019-05-16 | $1.16 | $1.16 | 2,500 | — | — |
| 2019-05-15 | $1.16 | $1.16 | 625 | — | — |
| 2019-05-14 | $1.04 | $1.04 | 25 | — | — |
| 2019-05-13 | $1.04 | $1.04 | 50 | — | — |
| 2019-05-10 | $1.04 | $1.04 | 75 | — | — |
| 2019-05-09 | $1.16 | $1.16 | 0 | — | — |
| 2019-05-08 | $1.16 | $1.16 | 1,425 | — | — |
| 2019-05-07 | $1.22 | $1.22 | 0 | — | — |
| 2019-05-06 | $1.22 | $1.22 | 100 | — | — |
| 2019-05-03 | $1.20 | $1.20 | 0 | — | — |
| 2019-05-02 | $1.20 | $1.20 | 0 | — | — |
| 2019-05-01 | $1.20 | $1.20 | 0 | — | — |
| 2019-04-30 | $1.20 | $1.20 | 275 | — | — |
| 2019-04-29 | $1.28 | $1.28 | 0 | — | — |
| 2019-04-26 | $1.28 | $1.28 | 75 | — | — |
| 2019-04-25 | $1.00 | $1.00 | 4,250 | — | — |
| 2019-04-24 | $1.16 | $1.16 | 9,475 | — | — |
| 2019-04-23 | $1.16 | $1.16 | 25 | — | — |
| 2019-04-22 | $1.20 | $1.20 | 0 | — | — |
| 2019-04-18 | $1.20 | $1.20 | 0 | — | — |
| 2019-04-17 | $1.20 | $1.20 | 0 | — | — |
| 2019-04-16 | $1.20 | $1.20 | 50 | — | — |
| 2019-04-15 | $1.28 | $1.28 | 475 | — | — |
| 2019-04-12 | $1.50 | $1.50 | 25 | — | — |
| 2019-04-11 | $0.89 | $0.89 | 0 | — | — |
| 2019-04-10 | $0.89 | $0.89 | 0 | — | — |
| 2019-04-09 | $0.89 | $0.89 | 750 | — | — |
| 2019-04-08 | $1.56 | $1.56 | 3,000 | — | — |
| 2019-04-05 | $1.84 | $1.84 | 3,075 | — | — |
| 2019-04-04 | $1.88 | $1.88 | 7,975 | — | — |
| 2019-04-03 | $1.32 | $1.32 | 46,950 | — | — |
| 2019-04-02 | $0.80 | $0.80 | 75 | — | — |
| 2019-04-01 | $0.92 | $0.92 | 250 | — | — |
| 2019-03-29 | $0.80 | $0.80 | 0 | — | — |
| 2019-03-28 | $0.80 | $0.80 | 0 | — | — |
| 2019-03-27 | $0.80 | $0.80 | 0 | — | — |
| 2019-03-26 | $0.80 | $0.80 | 3,000 | — | — |
| 2019-03-25 | $0.80 | $0.80 | 0 | — | — |
| 2019-03-22 | $0.80 | $0.80 | 0 | — | — |
| 2019-03-21 | $0.80 | $0.80 | 0 | — | — |
| 2019-03-20 | $0.80 | $0.80 | 0 | — | — |
| 2019-03-19 | $0.80 | $0.80 | 3,175 | — | — |
| 2019-03-18 | $0.94 | $0.94 | 0 | — | — |
| 2019-03-15 | $0.94 | $0.94 | 0 | — | — |
| 2019-03-14 | $0.94 | $0.94 | 125 | — | — |
| 2019-03-13 | $0.80 | $0.80 | 775 | — | — |
| 2019-03-12 | $0.94 | $0.94 | 6,575 | — | — |
| 2019-03-11 | $1.04 | $1.04 | 2,500 | — | — |
| 2019-03-08 | $0.80 | $0.80 | 0 | — | — |
| 2019-03-07 | $0.80 | $0.80 | 850 | — | — |
| 2019-03-06 | $0.70 | $0.70 | 1,250 | — | — |
| 2019-03-05 | $0.60 | $0.60 | 14,700 | — | — |
| 2019-03-04 | $0.44 | $0.44 | 1,250 | — | — |
| 2019-03-01 | $0.45 | $0.45 | 425 | — | — |
| 2019-02-28 | $0.56 | $0.56 | 2,125 | — | — |
| 2019-02-27 | $0.56 | $0.56 | 0 | — | — |
| 2019-02-26 | $0.56 | $0.56 | 0 | — | — |
| 2019-02-25 | $0.56 | $0.56 | 500 | — | — |
| 2019-02-22 | $0.55 | $0.55 | 0 | — | — |
| 2019-02-21 | $0.55 | $0.55 | 0 | — | — |
| 2019-02-20 | $0.55 | $0.55 | 0 | — | — |
| 2019-02-19 | $0.55 | $0.55 | 100 | — | — |
| 2019-02-15 | $0.56 | $0.56 | 50 | — | — |
| 2019-02-14 | $0.56 | $0.56 | 350 | — | — |
| 2019-02-13 | $0.56 | $0.56 | 375 | — | — |
| 2019-02-12 | $0.56 | $0.56 | 10,675 | — | — |
| 2019-02-11 | $0.72 | $0.72 | 1,875 | — | — |
| 2019-02-08 | $0.72 | $0.72 | 250 | — | — |
| 2019-02-07 | $0.72 | $0.72 | 2,300 | — | — |
| 2019-02-06 | $0.66 | $0.66 | 8,550 | — | — |
| 2019-02-05 | $0.40 | $0.40 | 625 | — | — |
| 2019-02-04 | $0.48 | $0.48 | 0 | — | — |
| 2019-02-01 | $0.48 | $0.48 | 475 | — | — |
| 2019-01-31 | $0.40 | $0.40 | 0 | — | — |
| 2019-01-30 | $0.40 | $0.40 | 0 | — | — |
| 2019-01-29 | $0.40 | $0.40 | 0 | — | — |
| 2019-01-28 | $0.40 | $0.40 | 750 | — | — |
| 2019-01-25 | $0.56 | $0.56 | 0 | — | — |
| 2019-01-24 | $0.56 | $0.56 | 0 | — | — |
| 2019-01-23 | $0.56 | $0.56 | 375 | — | — |
| 2019-01-22 | $0.52 | $0.52 | 0 | — | — |
| 2019-01-18 | $0.52 | $0.52 | 1,000 | — | — |
| 2019-01-17 | $0.60 | $0.60 | 0 | — | — |
| 2019-01-16 | $0.60 | $0.60 | 0 | — | — |
| 2019-01-15 | $0.60 | $0.60 | 375 | — | — |
| 2019-01-14 | $0.60 | $0.60 | 0 | — | — |
| 2019-01-11 | $0.60 | $0.60 | 125 | — | — |
| 2019-01-10 | $0.60 | $0.60 | 75 | — | — |
| 2019-01-09 | $0.60 | $0.60 | 0 | — | — |
| 2019-01-08 | $0.60 | $0.60 | 0 | — | — |
| 2019-01-07 | $0.60 | $0.60 | 0 | — | — |
| 2019-01-04 | $0.60 | $0.60 | 0 | — | — |
| 2019-01-03 | $0.60 | $0.60 | 625 | — | — |
| 2019-01-02 | $0.72 | $0.72 | 0 | — | — |