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
- 2012-02-01 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 | $1.02 | $1.02 | 458,000 | — | — |
| 2019-12-30 | $1.00 | $1.00 | 338,600 | — | — |
| 2019-12-27 | $0.93 | $0.93 | 158,200 | — | — |
| 2019-12-26 | $0.96 | $0.96 | 209,400 | — | — |
| 2019-12-24 | $0.89 | $0.89 | 166,800 | — | — |
| 2019-12-23 | $0.90 | $0.90 | 219,100 | — | — |
| 2019-12-20 | $0.90 | $0.90 | 127,300 | — | — |
| 2019-12-19 | $0.92 | $0.92 | 59,700 | — | — |
| 2019-12-18 | $0.90 | $0.90 | 142,500 | — | — |
| 2019-12-17 | $0.89 | $0.89 | 155,400 | — | — |
| 2019-12-16 | $0.90 | $0.90 | 84,900 | — | — |
| 2019-12-13 | $0.90 | $0.90 | 174,200 | — | — |
| 2019-12-12 | $0.93 | $0.93 | 205,400 | — | — |
| 2019-12-11 | $0.94 | $0.94 | 178,200 | — | — |
| 2019-12-10 | $0.91 | $0.91 | 81,300 | — | — |
| 2019-12-09 | $0.91 | $0.91 | 111,900 | — | — |
| 2019-12-06 | $0.88 | $0.88 | 153,800 | — | — |
| 2019-12-05 | $0.92 | $0.92 | 282,800 | — | — |
| 2019-12-04 | $0.87 | $0.87 | 0 | — | — |
| 2019-12-03 | $0.87 | $0.87 | 174,700 | — | — |
| 2019-12-02 | $0.85 | $0.85 | 119,400 | — | — |
| 2019-11-29 | $0.86 | $0.86 | 69,000 | — | — |
| 2019-11-27 | $0.83 | $0.83 | 172,000 | — | — |
| 2019-11-26 | $0.79 | $0.79 | 90,000 | — | — |
| 2019-11-25 | $0.76 | $0.76 | 98,100 | — | — |
| 2019-11-22 | $0.79 | $0.79 | 83,900 | — | — |
| 2019-11-21 | $0.80 | $0.80 | 265,100 | — | — |
| 2019-11-20 | $0.84 | $0.84 | 352,400 | — | — |
| 2019-11-19 | $0.83 | $0.83 | 126,800 | — | — |
| 2019-11-18 | $0.83 | $0.83 | 197,200 | — | — |
| 2019-11-15 | $0.80 | $0.80 | 102,700 | — | — |
| 2019-11-14 | $0.79 | $0.79 | 186,300 | — | — |
| 2019-11-13 | $0.75 | $0.75 | 60,500 | — | — |
| 2019-11-12 | $0.72 | $0.72 | 82,300 | — | — |
| 2019-11-11 | $0.74 | $0.74 | 62,500 | — | — |
| 2019-11-08 | $0.75 | $0.75 | 59,800 | — | — |
| 2019-11-07 | $0.75 | $0.75 | 307,300 | — | — |
| 2019-11-06 | $0.78 | $0.78 | 40,400 | — | — |
| 2019-11-05 | $0.77 | $0.77 | 167,200 | — | — |
| 2019-11-04 | $0.81 | $0.81 | 134,100 | — | — |
| 2019-11-01 | $0.80 | $0.80 | 161,800 | — | — |
| 2019-10-31 | $0.85 | $0.85 | 240,500 | — | — |
| 2019-10-30 | $0.81 | $0.81 | 104,500 | — | — |
| 2019-10-29 | $0.83 | $0.83 | 72,700 | — | — |
| 2019-10-28 | $0.83 | $0.83 | 63,000 | — | — |
| 2019-10-25 | $0.85 | $0.85 | 185,500 | — | — |
| 2019-10-24 | $0.85 | $0.85 | 65,500 | — | — |
| 2019-10-23 | $0.80 | $0.80 | 57,900 | — | — |
| 2019-10-22 | $0.79 | $0.79 | 154,100 | — | — |
| 2019-10-21 | $0.81 | $0.81 | 190,700 | — | — |
| 2019-10-18 | $0.80 | $0.80 | 102,100 | — | — |
| 2019-10-17 | $0.77 | $0.77 | 161,300 | — | — |
| 2019-10-16 | $0.78 | $0.78 | 84,600 | — | — |
| 2019-10-15 | $0.80 | $0.80 | 86,000 | — | — |
| 2019-10-14 | $0.81 | $0.81 | 42,700 | — | — |
| 2019-10-11 | $0.82 | $0.82 | 173,000 | — | — |
| 2019-10-10 | $0.84 | $0.84 | 61,500 | — | — |
| 2019-10-09 | $0.85 | $0.85 | 96,300 | — | — |
| 2019-10-08 | $0.87 | $0.87 | 112,500 | — | — |
| 2019-10-07 | $0.85 | $0.85 | 142,600 | — | — |
| 2019-10-04 | $0.87 | $0.87 | 52,300 | — | — |
| 2019-10-03 | $0.88 | $0.88 | 85,600 | — | — |
| 2019-10-02 | $0.90 | $0.90 | 152,800 | — | — |
| 2019-10-01 | $0.90 | $0.90 | 79,500 | — | — |
| 2019-09-30 | $0.88 | $0.88 | 270,800 | — | — |
| 2019-09-27 | $0.91 | $0.91 | 110,000 | — | — |
| 2019-09-26 | $0.91 | $0.91 | 150,200 | — | — |
| 2019-09-25 | $0.94 | $0.94 | 111,800 | — | — |
| 2019-09-24 | $0.95 | $0.95 | 217,900 | — | — |
| 2019-09-23 | $0.94 | $0.94 | 143,000 | — | — |
| 2019-09-20 | $0.91 | $0.91 | 85,100 | — | — |
| 2019-09-19 | $0.89 | $0.89 | 214,200 | — | — |
| 2019-09-18 | $0.88 | $0.88 | 185,500 | — | — |
| 2019-09-17 | $0.90 | $0.90 | 68,800 | — | — |
| 2019-09-16 | $0.93 | $0.93 | 121,000 | — | — |
| 2019-09-13 | $0.90 | $0.90 | 194,900 | — | — |
| 2019-09-12 | $0.91 | $0.91 | 123,100 | — | — |
| 2019-09-11 | $0.92 | $0.92 | 71,600 | — | — |
| 2019-09-10 | $0.89 | $0.89 | 276,200 | — | — |
| 2019-09-09 | $0.91 | $0.91 | 248,000 | — | — |
| 2019-09-06 | $0.95 | $0.95 | 304,900 | — | — |
| 2019-09-05 | $1.00 | $1.00 | 342,700 | — | — |
| 2019-09-04 | $1.06 | $1.06 | 193,800 | — | — |
| 2019-09-03 | $1.04 | $1.04 | 354,200 | — | — |
| 2019-08-30 | $0.98 | $0.98 | 197,700 | — | — |
| 2019-08-29 | $0.99 | $0.99 | 247,200 | — | — |
| 2019-08-28 | $1.00 | $1.00 | 413,300 | — | — |
| 2019-08-27 | $0.99 | $0.99 | 257,200 | — | — |
| 2019-08-26 | $0.96 | $0.96 | 298,900 | — | — |
| 2019-08-23 | $0.97 | $0.97 | 201,900 | — | — |
| 2019-08-22 | $0.92 | $0.92 | 114,000 | — | — |
| 2019-08-21 | $0.92 | $0.92 | 254,400 | — | — |
| 2019-08-20 | $0.94 | $0.94 | 226,600 | — | — |
| 2019-08-19 | $0.89 | $0.89 | 313,500 | — | — |
| 2019-08-16 | $0.92 | $0.92 | 0 | — | — |
| 2019-08-15 | $0.92 | $0.92 | 206,800 | — | — |
| 2019-08-14 | $0.92 | $0.92 | 441,200 | — | — |
| 2019-08-13 | $0.91 | $0.91 | 427,400 | — | — |
| 2019-08-12 | $0.90 | $0.90 | 278,700 | — | — |
| 2019-08-09 | $0.89 | $0.89 | 284,000 | — | — |
| 2019-08-08 | $0.88 | $0.88 | 149,900 | — | — |
| 2019-08-07 | $0.87 | $0.87 | 402,600 | — | — |
| 2019-08-06 | $0.80 | $0.80 | 155,500 | — | — |
| 2019-08-05 | $0.80 | $0.80 | 156,000 | — | — |
| 2019-08-02 | $0.75 | $0.75 | 94,800 | — | — |
| 2019-08-01 | $0.75 | $0.75 | 189,200 | — | — |
| 2019-07-31 | $0.72 | $0.72 | 102,600 | — | — |
| 2019-07-30 | $0.74 | $0.74 | 108,300 | — | — |
| 2019-07-29 | $0.75 | $0.75 | 64,400 | — | — |
| 2019-07-26 | $0.74 | $0.74 | 51,100 | — | — |
| 2019-07-25 | $0.75 | $0.75 | 44,700 | — | — |
| 2019-07-24 | $0.77 | $0.77 | 136,900 | — | — |
| 2019-07-23 | $0.73 | $0.73 | 46,200 | — | — |
| 2019-07-22 | $0.73 | $0.73 | 129,000 | — | — |
| 2019-07-19 | $0.72 | $0.72 | 123,200 | — | — |
| 2019-07-18 | $0.73 | $0.73 | 223,900 | — | — |
| 2019-07-17 | $0.69 | $0.69 | 205,900 | — | — |
| 2019-07-16 | $0.67 | $0.67 | 117,900 | — | — |
| 2019-07-15 | $0.69 | $0.69 | 110,700 | — | — |
| 2019-07-12 | $0.69 | $0.69 | 141,100 | — | — |
| 2019-07-11 | $0.69 | $0.69 | 20,500 | — | — |
| 2019-07-10 | $0.70 | $0.70 | 92,200 | — | — |
| 2019-07-09 | $0.69 | $0.69 | 61,100 | — | — |
| 2019-07-08 | $0.68 | $0.68 | 137,900 | — | — |
| 2019-07-05 | $0.72 | $0.72 | 134,200 | — | — |
| 2019-07-03 | $0.71 | $0.71 | 44,500 | — | — |
| 2019-07-02 | $0.72 | $0.72 | 123,300 | — | — |
| 2019-07-01 | $0.71 | $0.71 | 30,200 | — | — |
| 2019-06-28 | $0.70 | $0.70 | 83,000 | — | — |
| 2019-06-27 | $0.70 | $0.70 | 67,500 | — | — |
| 2019-06-26 | $0.70 | $0.70 | 103,000 | — | — |
| 2019-06-25 | $0.73 | $0.73 | 166,200 | — | — |
| 2019-06-24 | $0.73 | $0.73 | 261,700 | — | — |
| 2019-06-21 | $0.69 | $0.69 | 76,200 | — | — |
| 2019-06-20 | $0.69 | $0.69 | 266,600 | — | — |
| 2019-06-19 | $0.65 | $0.65 | 31,300 | — | — |
| 2019-06-18 | $0.65 | $0.65 | 24,300 | — | — |
| 2019-06-17 | $0.65 | $0.65 | 39,700 | — | — |
| 2019-06-14 | $0.67 | $0.67 | 259,300 | — | — |
| 2019-06-13 | $0.65 | $0.65 | 32,900 | — | — |
| 2019-06-12 | $0.63 | $0.63 | 81,400 | — | — |
| 2019-06-11 | $0.64 | $0.64 | 52,400 | — | — |
| 2019-06-10 | $0.63 | $0.63 | 111,600 | — | — |
| 2019-06-07 | $0.65 | $0.65 | 22,500 | — | — |
| 2019-06-06 | $0.64 | $0.64 | 131,900 | — | — |
| 2019-06-05 | $0.63 | $0.63 | 210,300 | — | — |
| 2019-06-04 | $0.69 | $0.69 | 73,500 | — | — |
| 2019-06-03 | $0.69 | $0.69 | 63,700 | — | — |
| 2019-05-31 | $0.68 | $0.68 | 98,900 | — | — |
| 2019-05-30 | $0.65 | $0.65 | 104,300 | — | — |
| 2019-05-29 | $0.60 | $0.60 | 39,000 | — | — |
| 2019-05-28 | $0.60 | $0.60 | 32,300 | — | — |
| 2019-05-24 | $0.59 | $0.59 | 36,500 | — | — |
| 2019-05-23 | $0.59 | $0.59 | 51,700 | — | — |
| 2019-05-22 | $0.56 | $0.56 | 131,300 | — | — |
| 2019-05-21 | $0.59 | $0.59 | 85,900 | — | — |
| 2019-05-20 | $0.60 | $0.60 | 53,200 | — | — |
| 2019-05-17 | $0.60 | $0.60 | 96,500 | — | — |
| 2019-05-16 | $0.62 | $0.62 | 27,300 | — | — |
| 2019-05-15 | $0.64 | $0.64 | 12,500 | — | — |
| 2019-05-14 | $0.64 | $0.64 | 23,700 | — | — |
| 2019-05-13 | $0.64 | $0.64 | 50,800 | — | — |
| 2019-05-10 | $0.63 | $0.63 | 23,200 | — | — |
| 2019-05-09 | $0.62 | $0.62 | 10,800 | — | — |
| 2019-05-08 | $0.61 | $0.61 | 29,700 | — | — |
| 2019-05-07 | $0.65 | $0.65 | 158,500 | — | — |
| 2019-05-06 | $0.63 | $0.63 | 59,600 | — | — |
| 2019-05-03 | $0.63 | $0.63 | 81,900 | — | — |
| 2019-05-02 | $0.61 | $0.61 | 102,700 | — | — |
| 2019-05-01 | $0.64 | $0.64 | 57,400 | — | — |
| 2019-04-30 | $0.67 | $0.67 | 56,800 | — | — |
| 2019-04-29 | $0.64 | $0.64 | 62,100 | — | — |
| 2019-04-26 | $0.64 | $0.64 | 197,200 | — | — |
| 2019-04-25 | $0.66 | $0.66 | 45,300 | — | — |
| 2019-04-24 | $0.65 | $0.65 | 174,500 | — | — |
| 2019-04-23 | $0.65 | $0.65 | 376,000 | — | — |
| 2019-04-22 | $0.67 | $0.67 | 251,600 | — | — |
| 2019-04-18 | $0.68 | $0.68 | 136,800 | — | — |
| 2019-04-17 | $0.68 | $0.68 | 73,700 | — | — |
| 2019-04-16 | $0.68 | $0.68 | 31,900 | — | — |
| 2019-04-15 | $0.69 | $0.69 | 143,300 | — | — |
| 2019-04-12 | $0.69 | $0.69 | 59,100 | — | — |
| 2019-04-11 | $0.70 | $0.70 | 68,000 | — | — |
| 2019-04-10 | $0.71 | $0.71 | 74,200 | — | — |
| 2019-04-09 | $0.72 | $0.72 | 34,200 | — | — |
| 2019-04-08 | $0.72 | $0.72 | 54,200 | — | — |
| 2019-04-05 | $0.71 | $0.71 | 36,600 | — | — |
| 2019-04-04 | $0.70 | $0.70 | 30,700 | — | — |
| 2019-04-03 | $0.72 | $0.72 | 92,300 | — | — |
| 2019-04-02 | $0.74 | $0.74 | 62,200 | — | — |
| 2019-04-01 | $0.73 | $0.73 | 55,000 | — | — |
| 2019-03-29 | $0.73 | $0.73 | 60,400 | — | — |
| 2019-03-28 | $0.71 | $0.71 | 132,500 | — | — |
| 2019-03-27 | $0.74 | $0.74 | 84,200 | — | — |
| 2019-03-26 | $0.74 | $0.74 | 80,800 | — | — |
| 2019-03-25 | $0.76 | $0.76 | 261,200 | — | — |
| 2019-03-22 | $0.77 | $0.77 | 64,700 | — | — |
| 2019-03-21 | $0.75 | $0.75 | 97,000 | — | — |
| 2019-03-20 | $0.78 | $0.78 | 60,400 | — | — |
| 2019-03-19 | $0.77 | $0.77 | 50,700 | — | — |
| 2019-03-18 | $0.76 | $0.76 | 76,200 | — | — |
| 2019-03-15 | $0.77 | $0.77 | 68,200 | — | — |
| 2019-03-14 | $0.77 | $0.77 | 88,100 | — | — |
| 2019-03-13 | $0.76 | $0.76 | 45,200 | — | — |
| 2019-03-12 | $0.75 | $0.75 | 80,900 | — | — |
| 2019-03-11 | $0.74 | $0.74 | 89,800 | — | — |
| 2019-03-08 | $0.75 | $0.75 | 126,600 | — | — |
| 2019-03-07 | $0.73 | $0.73 | 95,800 | — | — |
| 2019-03-06 | $0.73 | $0.73 | 60,400 | — | — |
| 2019-03-05 | $0.71 | $0.71 | 70,900 | — | — |
| 2019-03-04 | $0.72 | $0.72 | 281,000 | — | — |
| 2019-03-01 | $0.72 | $0.72 | 144,600 | — | — |
| 2019-02-28 | $0.76 | $0.76 | 97,000 | — | — |
| 2019-02-27 | $0.77 | $0.77 | 154,700 | — | — |
| 2019-02-26 | $0.78 | $0.78 | 51,000 | — | — |
| 2019-02-25 | $0.76 | $0.76 | 225,300 | — | — |
| 2019-02-22 | $0.80 | $0.80 | 196,600 | — | — |
| 2019-02-21 | $0.81 | $0.81 | 128,800 | — | — |
| 2019-02-20 | $0.84 | $0.84 | 204,300 | — | — |
| 2019-02-19 | $0.83 | $0.83 | 543,700 | — | — |
| 2019-02-15 | $0.76 | $0.76 | 110,300 | — | — |
| 2019-02-14 | $0.77 | $0.77 | 68,300 | — | — |
| 2019-02-13 | $0.75 | $0.75 | 138,300 | — | — |
| 2019-02-12 | $0.79 | $0.79 | 64,500 | — | — |
| 2019-02-11 | $0.77 | $0.77 | 67,500 | — | — |
| 2019-02-08 | $0.80 | $0.80 | 282,900 | — | — |
| 2019-02-07 | $0.79 | $0.79 | 197,800 | — | — |
| 2019-02-06 | $0.80 | $0.80 | 357,100 | — | — |
| 2019-02-05 | $0.77 | $0.77 | 1,190,800 | — | — |
| 2019-02-04 | $0.74 | $0.74 | 200,400 | — | — |
| 2019-02-01 | $0.71 | $0.71 | 156,600 | — | — |
| 2019-01-31 | $0.71 | $0.71 | 157,700 | — | — |
| 2019-01-30 | $0.70 | $0.70 | 136,000 | — | — |
| 2019-01-29 | $0.67 | $0.67 | 162,200 | — | — |
| 2019-01-28 | $0.68 | $0.68 | 65,000 | — | — |
| 2019-01-25 | $0.67 | $0.67 | 180,900 | — | — |
| 2019-01-24 | $0.65 | $0.65 | 142,800 | — | — |
| 2019-01-23 | $0.67 | $0.67 | 61,000 | — | — |
| 2019-01-22 | $0.68 | $0.68 | 125,300 | — | — |
| 2019-01-18 | $0.66 | $0.66 | 186,000 | — | — |
| 2019-01-17 | $0.68 | $0.68 | 71,100 | — | — |
| 2019-01-16 | $0.69 | $0.69 | 76,200 | — | — |
| 2019-01-15 | $0.71 | $0.71 | 266,100 | — | — |
| 2019-01-14 | $0.72 | $0.72 | 310,200 | — | — |
| 2019-01-11 | $0.70 | $0.70 | 221,800 | — | — |
| 2019-01-10 | $0.74 | $0.74 | 78,300 | — | — |
| 2019-01-09 | $0.73 | $0.73 | 108,200 | — | — |
| 2019-01-08 | $0.71 | $0.71 | 201,700 | — | — |
| 2019-01-07 | $0.74 | $0.74 | 358,500 | — | — |
| 2019-01-04 | $0.67 | $0.67 | 176,600 | — | — |
| 2019-01-03 | $0.65 | $0.65 | 208,500 | — | — |
| 2019-01-02 | $0.59 | $0.59 | 130,500 | — | — |