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
- 2006-05-16 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 | $0.70 | $0.70 | 179,300 | — | — |
| 2019-12-30 | $0.70 | $0.70 | 177,700 | — | — |
| 2019-12-27 | $0.71 | $0.71 | 201,200 | — | — |
| 2019-12-26 | $0.72 | $0.72 | 82,300 | — | — |
| 2019-12-24 | $0.74 | $0.74 | 42,700 | — | — |
| 2019-12-23 | $0.72 | $0.72 | 128,400 | — | — |
| 2019-12-20 | $0.72 | $0.72 | 195,900 | — | — |
| 2019-12-19 | $0.73 | $0.73 | 156,300 | — | — |
| 2019-12-18 | $0.74 | $0.74 | 72,200 | — | — |
| 2019-12-17 | $0.74 | $0.74 | 209,400 | — | — |
| 2019-12-16 | $0.80 | $0.80 | 173,700 | — | — |
| 2019-12-13 | $0.88 | $0.88 | 170,000 | — | — |
| 2019-12-12 | $0.87 | $0.87 | 274,600 | — | — |
| 2019-12-11 | $0.90 | $0.90 | 351,800 | — | — |
| 2019-12-10 | $0.83 | $0.83 | 166,700 | — | — |
| 2019-12-09 | $0.80 | $0.80 | 384,100 | — | — |
| 2019-12-06 | $0.70 | $0.70 | 160,100 | — | — |
| 2019-12-05 | $0.66 | $0.66 | 84,100 | — | — |
| 2019-12-04 | $0.64 | $0.64 | 80,500 | — | — |
| 2019-12-03 | $0.63 | $0.63 | 38,500 | — | — |
| 2019-12-02 | $0.63 | $0.63 | 72,100 | — | — |
| 2019-11-29 | $0.63 | $0.63 | 33,400 | — | — |
| 2019-11-27 | $0.64 | $0.64 | 138,800 | — | — |
| 2019-11-26 | $0.64 | $0.64 | 143,900 | — | — |
| 2019-11-25 | $0.62 | $0.62 | 93,900 | — | — |
| 2019-11-22 | $0.64 | $0.64 | 47,500 | — | — |
| 2019-11-21 | $0.64 | $0.64 | 109,800 | — | — |
| 2019-11-20 | $0.64 | $0.64 | 127,800 | — | — |
| 2019-11-19 | $0.64 | $0.64 | 69,300 | — | — |
| 2019-11-18 | $0.64 | $0.64 | 97,800 | — | — |
| 2019-11-15 | $0.64 | $0.64 | 147,100 | — | — |
| 2019-11-14 | $0.62 | $0.62 | 170,200 | — | — |
| 2019-11-13 | $0.65 | $0.65 | 103,400 | — | — |
| 2019-11-12 | $0.64 | $0.64 | 163,000 | — | — |
| 2019-11-11 | $0.65 | $0.65 | 88,100 | — | — |
| 2019-11-08 | $0.67 | $0.67 | 101,100 | — | — |
| 2019-11-07 | $0.70 | $0.70 | 120,500 | — | — |
| 2019-11-06 | $0.67 | $0.67 | 79,700 | — | — |
| 2019-11-05 | $0.67 | $0.67 | 60,300 | — | — |
| 2019-11-04 | $0.67 | $0.67 | 48,800 | — | — |
| 2019-11-01 | $0.69 | $0.69 | 57,600 | — | — |
| 2019-10-31 | $0.70 | $0.70 | 73,600 | — | — |
| 2019-10-30 | $0.70 | $0.70 | 39,500 | — | — |
| 2019-10-29 | $0.69 | $0.69 | 52,900 | — | — |
| 2019-10-28 | $0.70 | $0.70 | 67,900 | — | — |
| 2019-10-25 | $0.69 | $0.69 | 73,600 | — | — |
| 2019-10-24 | $0.69 | $0.69 | 53,800 | — | — |
| 2019-10-23 | $0.67 | $0.67 | 39,000 | — | — |
| 2019-10-22 | $0.66 | $0.66 | 42,000 | — | — |
| 2019-10-21 | $0.66 | $0.66 | 117,700 | — | — |
| 2019-10-18 | $0.68 | $0.68 | 33,100 | — | — |
| 2019-10-17 | $0.70 | $0.70 | 61,300 | — | — |
| 2019-10-16 | $0.70 | $0.70 | 40,100 | — | — |
| 2019-10-15 | $0.68 | $0.68 | 80,900 | — | — |
| 2019-10-14 | $0.68 | $0.68 | 42,500 | — | — |
| 2019-10-11 | $0.69 | $0.69 | 49,400 | — | — |
| 2019-10-10 | $0.70 | $0.70 | 92,600 | — | — |
| 2019-10-09 | $0.69 | $0.69 | 53,900 | — | — |
| 2019-10-08 | $0.69 | $0.69 | 40,700 | — | — |
| 2019-10-07 | $0.70 | $0.70 | 70,600 | — | — |
| 2019-10-04 | $0.68 | $0.68 | 111,500 | — | — |
| 2019-10-03 | $0.69 | $0.69 | 64,600 | — | — |
| 2019-10-02 | $0.69 | $0.69 | 91,700 | — | — |
| 2019-10-01 | $0.70 | $0.70 | 60,800 | — | — |
| 2019-09-30 | $0.69 | $0.69 | 75,700 | — | — |
| 2019-09-27 | $0.70 | $0.70 | 52,000 | — | — |
| 2019-09-26 | $0.70 | $0.70 | 54,600 | — | — |
| 2019-09-25 | $0.70 | $0.70 | 35,900 | — | — |
| 2019-09-24 | $0.70 | $0.70 | 62,000 | — | — |
| 2019-09-23 | $0.73 | $0.73 | 59,200 | — | — |
| 2019-09-20 | $0.72 | $0.72 | 168,200 | — | — |
| 2019-09-19 | $0.68 | $0.68 | 48,500 | — | — |
| 2019-09-18 | $0.70 | $0.70 | 45,500 | — | — |
| 2019-09-17 | $0.70 | $0.70 | 47,800 | — | — |
| 2019-09-16 | $0.70 | $0.70 | 50,900 | — | — |
| 2019-09-13 | $0.67 | $0.67 | 40,100 | — | — |
| 2019-09-12 | $0.68 | $0.68 | 81,300 | — | — |
| 2019-09-11 | $0.70 | $0.70 | 38,600 | — | — |
| 2019-09-10 | $0.73 | $0.73 | 125,700 | — | — |
| 2019-09-09 | $0.70 | $0.70 | 63,400 | — | — |
| 2019-09-06 | $0.73 | $0.73 | 73,100 | — | — |
| 2019-09-05 | $0.70 | $0.70 | 208,800 | — | — |
| 2019-09-04 | $0.73 | $0.73 | 52,000 | — | — |
| 2019-09-03 | $0.73 | $0.73 | 134,300 | — | — |
| 2019-08-30 | $0.70 | $0.70 | 29,800 | — | — |
| 2019-08-29 | $0.71 | $0.71 | 71,500 | — | — |
| 2019-08-28 | $0.71 | $0.71 | 86,800 | — | — |
| 2019-08-27 | $0.74 | $0.74 | 27,200 | — | — |
| 2019-08-26 | $0.73 | $0.73 | 34,800 | — | — |
| 2019-08-23 | $0.73 | $0.73 | 27,800 | — | — |
| 2019-08-22 | $0.73 | $0.73 | 31,800 | — | — |
| 2019-08-21 | $0.74 | $0.74 | 71,400 | — | — |
| 2019-08-20 | $0.76 | $0.76 | 52,300 | — | — |
| 2019-08-19 | $0.76 | $0.76 | 56,300 | — | — |
| 2019-08-16 | $0.74 | $0.74 | 0 | — | — |
| 2019-08-15 | $0.74 | $0.74 | 70,100 | — | — |
| 2019-08-14 | $0.75 | $0.75 | 44,400 | — | — |
| 2019-08-13 | $0.77 | $0.77 | 56,800 | — | — |
| 2019-08-12 | $0.78 | $0.78 | 34,500 | — | — |
| 2019-08-09 | $0.80 | $0.80 | 41,300 | — | — |
| 2019-08-08 | $0.83 | $0.83 | 61,900 | — | — |
| 2019-08-07 | $0.78 | $0.78 | 113,800 | — | — |
| 2019-08-06 | $0.76 | $0.76 | 108,900 | — | — |
| 2019-08-05 | $0.76 | $0.76 | 70,800 | — | — |
| 2019-08-02 | $0.83 | $0.83 | 71,700 | — | — |
| 2019-08-01 | $0.80 | $0.80 | 78,200 | — | — |
| 2019-07-31 | $0.86 | $0.86 | 162,200 | — | — |
| 2019-07-30 | $0.78 | $0.78 | 49,900 | — | — |
| 2019-07-29 | $0.81 | $0.81 | 60,000 | — | — |
| 2019-07-26 | $0.81 | $0.81 | 187,200 | — | — |
| 2019-07-25 | $0.82 | $0.82 | 81,600 | — | — |
| 2019-07-24 | $0.87 | $0.87 | 92,600 | — | — |
| 2019-07-23 | $0.93 | $0.93 | 194,800 | — | — |
| 2019-07-22 | $0.94 | $0.94 | 230,700 | — | — |
| 2019-07-19 | $0.78 | $0.78 | 53,000 | — | — |
| 2019-07-18 | $0.76 | $0.76 | 98,300 | — | — |
| 2019-07-17 | $0.73 | $0.73 | 25,700 | — | — |
| 2019-07-16 | $0.74 | $0.74 | 28,600 | — | — |
| 2019-07-15 | $0.75 | $0.75 | 34,800 | — | — |
| 2019-07-12 | $0.73 | $0.73 | 56,800 | — | — |
| 2019-07-11 | $0.75 | $0.75 | 97,900 | — | — |
| 2019-07-10 | $0.80 | $0.80 | 56,000 | — | — |
| 2019-07-09 | $0.80 | $0.80 | 43,800 | — | — |
| 2019-07-08 | $0.77 | $0.77 | 58,000 | — | — |
| 2019-07-05 | $0.79 | $0.79 | 40,000 | — | — |
| 2019-07-03 | $0.75 | $0.75 | 42,500 | — | — |
| 2019-07-02 | $0.74 | $0.74 | 38,600 | — | — |
| 2019-07-01 | $0.74 | $0.74 | 31,900 | — | — |
| 2019-06-28 | $0.75 | $0.75 | 30,500 | — | — |
| 2019-06-27 | $0.75 | $0.75 | 60,100 | — | — |
| 2019-06-26 | $0.78 | $0.78 | 39,500 | — | — |
| 2019-06-25 | $0.76 | $0.76 | 92,900 | — | — |
| 2019-06-24 | $0.78 | $0.78 | 208,500 | — | — |
| 2019-06-21 | $0.79 | $0.79 | 52,600 | — | — |
| 2019-06-20 | $0.76 | $0.76 | 87,200 | — | — |
| 2019-06-19 | $0.80 | $0.80 | 35,500 | — | — |
| 2019-06-18 | $0.78 | $0.78 | 83,600 | — | — |
| 2019-06-17 | $0.80 | $0.80 | 105,100 | — | — |
| 2019-06-14 | $0.84 | $0.84 | 21,700 | — | — |
| 2019-06-13 | $0.84 | $0.84 | 25,100 | — | — |
| 2019-06-12 | $0.80 | $0.80 | 45,800 | — | — |
| 2019-06-11 | $0.80 | $0.80 | 43,000 | — | — |
| 2019-06-10 | $0.80 | $0.80 | 51,500 | — | — |
| 2019-06-07 | $0.82 | $0.82 | 68,500 | — | — |
| 2019-06-06 | $0.83 | $0.83 | 41,200 | — | — |
| 2019-06-05 | $0.83 | $0.83 | 48,000 | — | — |
| 2019-06-04 | $0.87 | $0.87 | 56,700 | — | — |
| 2019-06-03 | $0.88 | $0.88 | 50,200 | — | — |
| 2019-05-31 | $0.85 | $0.85 | 12,200 | — | — |
| 2019-05-30 | $0.85 | $0.85 | 47,200 | — | — |
| 2019-05-29 | $0.85 | $0.85 | 44,400 | — | — |
| 2019-05-28 | $0.88 | $0.88 | 57,100 | — | — |
| 2019-05-24 | $0.86 | $0.86 | 48,700 | — | — |
| 2019-05-23 | $0.85 | $0.85 | 55,300 | — | — |
| 2019-05-22 | $0.87 | $0.87 | 48,400 | — | — |
| 2019-05-21 | $0.90 | $0.90 | 76,200 | — | — |
| 2019-05-20 | $0.89 | $0.89 | 85,600 | — | — |
| 2019-05-17 | $0.89 | $0.89 | 117,600 | — | — |
| 2019-05-16 | $0.84 | $0.84 | 153,500 | — | — |
| 2019-05-15 | $0.90 | $0.90 | 92,600 | — | — |
| 2019-05-14 | $0.90 | $0.90 | 64,800 | — | — |
| 2019-05-13 | $0.85 | $0.85 | 31,300 | — | — |
| 2019-05-10 | $0.86 | $0.86 | 22,100 | — | — |
| 2019-05-09 | $0.87 | $0.87 | 22,900 | — | — |
| 2019-05-08 | $0.88 | $0.88 | 54,800 | — | — |
| 2019-05-07 | $0.88 | $0.88 | 13,800 | — | — |
| 2019-05-06 | $0.90 | $0.90 | 39,200 | — | — |
| 2019-05-03 | $0.88 | $0.88 | 65,400 | — | — |
| 2019-05-02 | $0.89 | $0.89 | 69,400 | — | — |
| 2019-05-01 | $0.92 | $0.92 | 68,600 | — | — |
| 2019-04-30 | $0.94 | $0.94 | 110,700 | — | — |
| 2019-04-29 | $0.95 | $0.95 | 109,900 | — | — |
| 2019-04-26 | $0.99 | $0.99 | 53,900 | — | — |
| 2019-04-25 | $0.96 | $0.96 | 89,400 | — | — |
| 2019-04-24 | $0.98 | $0.98 | 52,100 | — | — |
| 2019-04-23 | $1.00 | $1.00 | 79,400 | — | — |
| 2019-04-22 | $1.04 | $1.04 | 69,700 | — | — |
| 2019-04-18 | $0.99 | $0.99 | 43,800 | — | — |
| 2019-04-17 | $1.01 | $1.01 | 117,500 | — | — |
| 2019-04-16 | $1.04 | $1.04 | 59,700 | — | — |
| 2019-04-15 | $1.05 | $1.05 | 130,100 | — | — |
| 2019-04-12 | $1.01 | $1.01 | 48,500 | — | — |
| 2019-04-11 | $1.02 | $1.02 | 17,700 | — | — |
| 2019-04-10 | $1.04 | $1.04 | 28,700 | — | — |
| 2019-04-09 | $1.04 | $1.04 | 35,800 | — | — |
| 2019-04-08 | $1.04 | $1.04 | 57,800 | — | — |
| 2019-04-05 | $1.05 | $1.05 | 64,600 | — | — |
| 2019-04-04 | $1.00 | $1.00 | 175,900 | — | — |
| 2019-04-03 | $1.07 | $1.07 | 106,600 | — | — |
| 2019-04-02 | $1.12 | $1.12 | 86,600 | — | — |
| 2019-04-01 | $1.12 | $1.12 | 80,100 | — | — |
| 2019-03-29 | $1.18 | $1.18 | 129,300 | — | — |
| 2019-03-28 | $1.18 | $1.18 | 84,200 | — | — |
| 2019-03-27 | $1.22 | $1.22 | 128,500 | — | — |
| 2019-03-26 | $1.25 | $1.25 | 135,900 | — | — |
| 2019-03-25 | $1.14 | $1.14 | 58,900 | — | — |
| 2019-03-22 | $1.20 | $1.20 | 147,500 | — | — |
| 2019-03-21 | $1.18 | $1.18 | 153,800 | — | — |
| 2019-03-20 | $1.11 | $1.11 | 139,100 | — | — |
| 2019-03-19 | $1.21 | $1.21 | 347,000 | — | — |
| 2019-03-18 | $1.27 | $1.27 | 535,200 | — | — |
| 2019-03-15 | $1.18 | $1.18 | 301,400 | — | — |
| 2019-03-14 | $1.11 | $1.11 | 236,000 | — | — |
| 2019-03-13 | $1.03 | $1.03 | 276,500 | — | — |
| 2019-03-12 | $0.91 | $0.91 | 95,200 | — | — |
| 2019-03-11 | $0.89 | $0.89 | 113,900 | — | — |
| 2019-03-08 | $0.87 | $0.87 | 117,400 | — | — |
| 2019-03-07 | $0.89 | $0.89 | 107,900 | — | — |
| 2019-03-06 | $0.90 | $0.90 | 410,200 | — | — |
| 2019-03-05 | $0.81 | $0.81 | 131,400 | — | — |
| 2019-03-04 | $0.81 | $0.81 | 60,900 | — | — |
| 2019-03-01 | $0.82 | $0.82 | 343,100 | — | — |
| 2019-02-28 | $0.90 | $0.90 | 405,800 | — | — |
| 2019-02-27 | $0.63 | $0.63 | 66,900 | — | — |
| 2019-02-26 | $0.64 | $0.64 | 74,700 | — | — |
| 2019-02-25 | $0.67 | $0.67 | 126,900 | — | — |
| 2019-02-22 | $0.68 | $0.68 | 80,900 | — | — |
| 2019-02-21 | $0.66 | $0.66 | 94,900 | — | — |
| 2019-02-20 | $0.64 | $0.64 | 72,700 | — | — |
| 2019-02-19 | $0.64 | $0.64 | 84,700 | — | — |
| 2019-02-15 | $0.64 | $0.64 | 70,400 | — | — |
| 2019-02-14 | $0.64 | $0.64 | 92,500 | — | — |
| 2019-02-13 | $0.66 | $0.66 | 68,100 | — | — |
| 2019-02-12 | $0.66 | $0.66 | 100,500 | — | — |
| 2019-02-11 | $0.67 | $0.67 | 34,700 | — | — |
| 2019-02-08 | $0.68 | $0.68 | 47,100 | — | — |
| 2019-02-07 | $0.70 | $0.70 | 92,300 | — | — |
| 2019-02-06 | $0.67 | $0.67 | 57,100 | — | — |
| 2019-02-05 | $0.67 | $0.67 | 71,000 | — | — |
| 2019-02-04 | $0.72 | $0.72 | 72,000 | — | — |
| 2019-02-01 | $0.69 | $0.69 | 117,800 | — | — |
| 2019-01-31 | $0.70 | $0.70 | 38,000 | — | — |
| 2019-01-30 | $0.71 | $0.71 | 27,100 | — | — |
| 2019-01-29 | $0.71 | $0.71 | 57,000 | — | — |
| 2019-01-28 | $0.70 | $0.70 | 57,900 | — | — |
| 2019-01-25 | $0.71 | $0.71 | 76,100 | — | — |
| 2019-01-24 | $0.70 | $0.70 | 113,400 | — | — |
| 2019-01-23 | $0.72 | $0.72 | 45,900 | — | — |
| 2019-01-22 | $0.74 | $0.74 | 57,400 | — | — |
| 2019-01-18 | $0.74 | $0.74 | 20,300 | — | — |
| 2019-01-17 | $0.70 | $0.70 | 113,200 | — | — |
| 2019-01-16 | $0.70 | $0.70 | 258,300 | — | — |
| 2019-01-15 | $0.87 | $0.87 | 81,300 | — | — |
| 2019-01-14 | $0.87 | $0.87 | 196,900 | — | — |
| 2019-01-11 | $0.84 | $0.84 | 162,200 | — | — |
| 2019-01-10 | $0.76 | $0.76 | 71,300 | — | — |
| 2019-01-09 | $0.80 | $0.80 | 161,700 | — | — |
| 2019-01-08 | $0.68 | $0.68 | 125,700 | — | — |
| 2019-01-07 | $0.69 | $0.69 | 161,400 | — | — |
| 2019-01-04 | $0.66 | $0.66 | 177,700 | — | — |
| 2019-01-03 | $0.66 | $0.66 | 111,600 | — | — |
| 2019-01-02 | $0.70 | $0.70 | 16,900 | — | — |