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
- 1995-11-03 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 | $1.39 | $1.39 | 62,500 | — | — |
| 2019-12-30 | $1.41 | $1.41 | 283,800 | — | — |
| 2019-12-27 | $1.38 | $1.38 | 391,800 | — | — |
| 2019-12-26 | $1.39 | $1.39 | 250,500 | — | — |
| 2019-12-24 | $1.30 | $1.30 | 105,500 | — | — |
| 2019-12-23 | $1.29 | $1.29 | 415,800 | — | — |
| 2019-12-20 | $1.31 | $1.31 | 245,800 | — | — |
| 2019-12-19 | $1.37 | $1.37 | 307,400 | — | — |
| 2019-12-18 | $1.43 | $1.43 | 649,800 | — | — |
| 2019-12-17 | $1.28 | $1.28 | 634,700 | — | — |
| 2019-12-16 | $1.34 | $1.34 | 434,900 | — | — |
| 2019-12-13 | $1.41 | $1.41 | 683,100 | — | — |
| 2019-12-12 | $1.42 | $1.42 | 885,200 | — | — |
| 2019-12-11 | $1.54 | $1.54 | 461,100 | — | — |
| 2019-12-10 | $1.56 | $1.56 | 368,200 | — | — |
| 2019-12-09 | $1.60 | $1.60 | 696,600 | — | — |
| 2019-12-06 | $1.53 | $1.53 | 808,100 | — | — |
| 2019-12-05 | $1.51 | $1.51 | 1,429,300 | — | — |
| 2019-12-04 | $1.31 | $1.31 | 451,700 | — | — |
| 2019-12-03 | $1.30 | $1.30 | 398,100 | — | — |
| 2019-12-02 | $1.27 | $1.27 | 465,700 | — | — |
| 2019-11-29 | $1.32 | $1.32 | 225,400 | — | — |
| 2019-11-27 | $1.35 | $1.35 | 998,500 | — | — |
| 2019-11-26 | $1.22 | $1.22 | 976,500 | — | — |
| 2019-11-25 | $1.15 | $1.15 | 297,400 | — | — |
| 2019-11-22 | $1.15 | $1.15 | 563,500 | — | — |
| 2019-11-21 | $1.13 | $1.13 | 141,900 | — | — |
| 2019-11-20 | $1.08 | $1.08 | 456,000 | — | — |
| 2019-11-19 | $1.12 | $1.12 | 247,800 | — | — |
| 2019-11-18 | $1.17 | $1.17 | 558,600 | — | — |
| 2019-11-15 | $1.16 | $1.16 | 581,800 | — | — |
| 2019-11-14 | $1.26 | $1.26 | 1,257,500 | — | — |
| 2019-11-13 | $1.07 | $1.07 | 162,000 | — | — |
| 2019-11-12 | $1.05 | $1.05 | 248,200 | — | — |
| 2019-11-11 | $1.07 | $1.07 | 151,000 | — | — |
| 2019-11-08 | $1.10 | $1.10 | 199,000 | — | — |
| 2019-11-07 | $1.12 | $1.12 | 334,300 | — | — |
| 2019-11-06 | $1.02 | $1.02 | 339,700 | — | — |
| 2019-11-05 | $1.00 | $1.00 | 136,800 | — | — |
| 2019-11-04 | $1.05 | $1.05 | 173,800 | — | — |
| 2019-11-01 | $1.05 | $1.05 | 327,300 | — | — |
| 2019-10-31 | $1.03 | $1.03 | 310,000 | — | — |
| 2019-10-30 | $1.08 | $1.08 | 158,600 | — | — |
| 2019-10-29 | $1.18 | $1.18 | 322,900 | — | — |
| 2019-10-28 | $1.19 | $1.19 | 346,900 | — | — |
| 2019-10-25 | $1.05 | $1.05 | 509,500 | — | — |
| 2019-10-24 | $1.10 | $1.10 | 843,800 | — | — |
| 2019-10-23 | $1.20 | $1.20 | 564,600 | — | — |
| 2019-10-22 | $1.24 | $1.24 | 411,800 | — | — |
| 2019-10-21 | $1.28 | $1.28 | 985,400 | — | — |
| 2019-10-18 | $1.35 | $1.35 | 2,156,200 | — | — |
| 2019-10-17 | $1.18 | $1.18 | 634,300 | — | — |
| 2019-10-16 | $1.14 | $1.14 | 1,288,900 | — | — |
| 2019-10-15 | $0.96 | $0.96 | 263,600 | — | — |
| 2019-10-14 | $1.08 | $1.08 | 483,000 | — | — |
| 2019-10-11 | $0.97 | $0.97 | 245,300 | — | — |
| 2019-10-10 | $0.92 | $0.92 | 131,600 | — | — |
| 2019-10-09 | $0.90 | $0.90 | 242,500 | — | — |
| 2019-10-08 | $0.90 | $0.90 | 131,500 | — | — |
| 2019-10-07 | $0.85 | $0.85 | 195,900 | — | — |
| 2019-10-04 | $0.84 | $0.84 | 131,300 | — | — |
| 2019-10-03 | $0.80 | $0.80 | 191,800 | — | — |
| 2019-10-02 | $0.83 | $0.83 | 201,500 | — | — |
| 2019-10-01 | $0.90 | $0.90 | 517,100 | — | — |
| 2019-09-30 | $0.83 | $0.83 | 611,000 | — | — |
| 2019-09-27 | $0.98 | $0.98 | 1,165,000 | — | — |
| 2019-09-26 | $0.89 | $0.89 | 312,900 | — | — |
| 2019-09-25 | $0.83 | $0.83 | 108,000 | — | — |
| 2019-09-24 | $0.84 | $0.84 | 89,300 | — | — |
| 2019-09-23 | $0.83 | $0.83 | 123,100 | — | — |
| 2019-09-20 | $0.89 | $0.89 | 142,200 | — | — |
| 2019-09-19 | $0.85 | $0.85 | 194,400 | — | — |
| 2019-09-18 | $0.83 | $0.83 | 215,700 | — | — |
| 2019-09-17 | $0.79 | $0.79 | 49,700 | — | — |
| 2019-09-16 | $0.80 | $0.80 | 172,700 | — | — |
| 2019-09-13 | $0.78 | $0.78 | 76,300 | — | — |
| 2019-09-12 | $0.76 | $0.76 | 104,900 | — | — |
| 2019-09-11 | $0.76 | $0.76 | 174,200 | — | — |
| 2019-09-10 | $0.75 | $0.75 | 217,400 | — | — |
| 2019-09-09 | $0.71 | $0.71 | 128,300 | — | — |
| 2019-09-06 | $0.74 | $0.74 | 294,600 | — | — |
| 2019-09-05 | $0.77 | $0.77 | 199,800 | — | — |
| 2019-09-04 | $0.83 | $0.83 | 174,000 | — | — |
| 2019-09-03 | $0.88 | $0.88 | 243,100 | — | — |
| 2019-08-30 | $0.94 | $0.94 | 1,021,800 | — | — |
| 2019-08-29 | $0.80 | $0.80 | 1,413,800 | — | — |
| 2019-08-28 | $0.70 | $0.70 | 248,100 | — | — |
| 2019-08-27 | $0.65 | $0.65 | 100,700 | — | — |
| 2019-08-26 | $0.65 | $0.65 | 51,000 | — | — |
| 2019-08-23 | $0.66 | $0.66 | 105,900 | — | — |
| 2019-08-22 | $0.66 | $0.66 | 62,500 | — | — |
| 2019-08-21 | $0.66 | $0.66 | 98,400 | — | — |
| 2019-08-20 | $0.63 | $0.63 | 242,500 | — | — |
| 2019-08-19 | $0.63 | $0.63 | 201,100 | — | — |
| 2019-08-16 | $0.56 | $0.56 | 23,200 | — | — |
| 2019-08-15 | $0.53 | $0.53 | 61,400 | — | — |
| 2019-08-14 | $0.56 | $0.56 | 113,400 | — | — |
| 2019-08-13 | $0.54 | $0.54 | 163,800 | — | — |
| 2019-08-12 | $0.59 | $0.59 | 180,500 | — | — |
| 2019-08-09 | $0.54 | $0.54 | 108,500 | — | — |
| 2019-08-08 | $0.53 | $0.53 | 87,300 | — | — |
| 2019-08-07 | $0.54 | $0.54 | 95,800 | — | — |
| 2019-08-06 | $0.52 | $0.52 | 109,800 | — | — |
| 2019-08-05 | $0.50 | $0.50 | 131,600 | — | — |
| 2019-08-02 | $0.50 | $0.50 | 211,400 | — | — |
| 2019-08-01 | $0.51 | $0.51 | 725,800 | — | — |
| 2019-07-31 | $0.46 | $0.46 | 918,700 | — | — |
| 2019-07-30 | $0.44 | $0.44 | 58,100 | — | — |
| 2019-07-29 | $0.41 | $0.41 | 39,100 | — | — |
| 2019-07-26 | $0.41 | $0.41 | 165,800 | — | — |
| 2019-07-25 | $0.38 | $0.38 | 89,800 | — | — |
| 2019-07-24 | $0.40 | $0.40 | 64,400 | — | — |
| 2019-07-23 | $0.39 | $0.39 | 116,200 | — | — |
| 2019-07-22 | $0.39 | $0.39 | 42,600 | — | — |
| 2019-07-19 | $0.39 | $0.39 | 48,900 | — | — |
| 2019-07-18 | $0.41 | $0.41 | 76,100 | — | — |
| 2019-07-17 | $0.41 | $0.41 | 99,000 | — | — |
| 2019-07-16 | $0.41 | $0.41 | 91,100 | — | — |
| 2019-07-15 | $0.40 | $0.40 | 59,700 | — | — |
| 2019-07-12 | $0.42 | $0.42 | 98,800 | — | — |
| 2019-07-11 | $0.44 | $0.44 | 317,400 | — | — |
| 2019-07-10 | $0.47 | $0.47 | 349,300 | — | — |
| 2019-07-09 | $0.44 | $0.44 | 163,900 | — | — |
| 2019-07-08 | $0.43 | $0.43 | 287,200 | — | — |
| 2019-07-05 | $0.42 | $0.42 | 169,600 | — | — |
| 2019-07-03 | $0.43 | $0.43 | 380,000 | — | — |
| 2019-07-02 | $0.39 | $0.39 | 121,300 | — | — |
| 2019-07-01 | $0.38 | $0.38 | 150,800 | — | — |
| 2019-06-28 | $0.36 | $0.36 | 254,400 | — | — |
| 2019-06-27 | $0.37 | $0.37 | 220,400 | — | — |
| 2019-06-26 | $0.34 | $0.34 | 81,700 | — | — |
| 2019-06-25 | $0.34 | $0.34 | 98,600 | — | — |
| 2019-06-24 | $0.33 | $0.33 | 74,700 | — | — |
| 2019-06-21 | $0.33 | $0.33 | 52,300 | — | — |
| 2019-06-20 | $0.34 | $0.34 | 58,700 | — | — |
| 2019-06-19 | $0.34 | $0.34 | 159,900 | — | — |
| 2019-06-18 | $0.33 | $0.33 | 62,500 | — | — |
| 2019-06-17 | $0.33 | $0.33 | 43,600 | — | — |
| 2019-06-14 | $0.33 | $0.33 | 132,900 | — | — |
| 2019-06-13 | $0.33 | $0.33 | 86,600 | — | — |
| 2019-06-12 | $0.32 | $0.32 | 169,500 | — | — |
| 2019-06-11 | $0.34 | $0.34 | 96,400 | — | — |
| 2019-06-10 | $0.35 | $0.35 | 774,100 | — | — |
| 2019-06-07 | $0.35 | $0.35 | 209,600 | — | — |
| 2019-06-06 | $0.33 | $0.33 | 291,200 | — | — |
| 2019-06-05 | $0.32 | $0.32 | 924,800 | — | — |
| 2019-06-04 | $0.36 | $0.36 | 5,966,800 | — | — |
| 2019-06-03 | $0.32 | $0.32 | 251,500 | — | — |
| 2019-05-31 | $0.34 | $0.34 | 617,200 | — | — |
| 2019-05-30 | $0.33 | $0.33 | 3,009,300 | — | — |
| 2019-05-29 | $0.32 | $0.32 | 84,600 | — | — |
| 2019-05-28 | $0.34 | $0.34 | 61,600 | — | — |
| 2019-05-24 | $0.33 | $0.33 | 91,300 | — | — |
| 2019-05-23 | $0.33 | $0.33 | 128,600 | — | — |
| 2019-05-22 | $0.35 | $0.35 | 224,200 | — | — |
| 2019-05-21 | $0.35 | $0.35 | 606,800 | — | — |
| 2019-05-20 | $0.34 | $0.34 | 809,300 | — | — |
| 2019-05-17 | $0.39 | $0.39 | 1,921,000 | — | — |
| 2019-05-16 | $0.36 | $0.36 | 396,500 | — | — |
| 2019-05-15 | $0.38 | $0.38 | 691,600 | — | — |
| 2019-05-14 | $0.41 | $0.41 | 43,900 | — | — |
| 2019-05-13 | $0.39 | $0.39 | 103,300 | — | — |
| 2019-05-10 | $0.40 | $0.40 | 73,900 | — | — |
| 2019-05-09 | $0.38 | $0.38 | 43,700 | — | — |
| 2019-05-08 | $0.39 | $0.39 | 15,500 | — | — |
| 2019-05-07 | $0.38 | $0.38 | 40,300 | — | — |
| 2019-05-06 | $0.39 | $0.39 | 23,200 | — | — |
| 2019-05-03 | $0.41 | $0.41 | 37,200 | — | — |
| 2019-05-02 | $0.42 | $0.42 | 105,600 | — | — |
| 2019-05-01 | $0.42 | $0.42 | 81,300 | — | — |
| 2019-04-30 | $0.41 | $0.41 | 37,200 | — | — |
| 2019-04-29 | $0.42 | $0.42 | 53,900 | — | — |
| 2019-04-26 | $0.44 | $0.44 | 175,300 | — | — |
| 2019-04-25 | $0.46 | $0.46 | 555,800 | — | — |
| 2019-04-24 | $0.45 | $0.45 | 257,900 | — | — |
| 2019-04-23 | $0.41 | $0.41 | 355,400 | — | — |
| 2019-04-22 | $0.40 | $0.40 | 317,000 | — | — |
| 2019-04-18 | $0.38 | $0.38 | 239,700 | — | — |
| 2019-04-17 | $0.37 | $0.37 | 385,400 | — | — |
| 2019-04-16 | $0.37 | $0.37 | 25,400 | — | — |
| 2019-04-15 | $0.35 | $0.35 | 141,800 | — | — |
| 2019-04-12 | $0.37 | $0.37 | 190,600 | — | — |
| 2019-04-11 | $0.37 | $0.37 | 245,500 | — | — |
| 2019-04-10 | $0.35 | $0.35 | 140,400 | — | — |
| 2019-04-09 | $0.39 | $0.39 | 948,900 | — | — |
| 2019-04-08 | $0.36 | $0.36 | 39,100 | — | — |
| 2019-04-05 | $0.35 | $0.35 | 116,300 | — | — |
| 2019-04-04 | $0.36 | $0.36 | 276,000 | — | — |
| 2019-04-03 | $0.34 | $0.34 | 149,700 | — | — |
| 2019-04-02 | $0.35 | $0.35 | 142,900 | — | — |
| 2019-04-01 | $0.36 | $0.36 | 24,100 | — | — |
| 2019-03-29 | $0.33 | $0.33 | 30,100 | — | — |
| 2019-03-28 | $0.34 | $0.34 | 120,400 | — | — |
| 2019-03-27 | $0.33 | $0.33 | 102,600 | — | — |
| 2019-03-26 | $0.34 | $0.34 | 27,800 | — | — |
| 2019-03-25 | $0.35 | $0.35 | 221,800 | — | — |
| 2019-03-22 | $0.37 | $0.37 | 149,900 | — | — |
| 2019-03-21 | $0.38 | $0.38 | 126,300 | — | — |
| 2019-03-20 | $0.39 | $0.39 | 176,900 | — | — |
| 2019-03-19 | $0.40 | $0.40 | 1,015,900 | — | — |
| 2019-03-18 | $0.43 | $0.43 | 967,500 | — | — |
| 2019-03-15 | $0.36 | $0.36 | 262,400 | — | — |
| 2019-03-14 | $0.37 | $0.37 | 80,500 | — | — |
| 2019-03-13 | $0.37 | $0.37 | 281,300 | — | — |
| 2019-03-12 | $0.37 | $0.37 | 40,600 | — | — |
| 2019-03-11 | $0.36 | $0.36 | 65,600 | — | — |
| 2019-03-08 | $0.37 | $0.37 | 53,400 | — | — |
| 2019-03-07 | $0.36 | $0.36 | 143,100 | — | — |
| 2019-03-06 | $0.36 | $0.36 | 654,000 | — | — |
| 2019-03-05 | $0.35 | $0.35 | 129,800 | — | — |
| 2019-03-04 | $0.35 | $0.35 | 49,700 | — | — |
| 2019-03-01 | $0.35 | $0.35 | 90,000 | — | — |
| 2019-02-28 | $0.34 | $0.34 | 54,800 | — | — |
| 2019-02-27 | $0.36 | $0.36 | 128,000 | — | — |
| 2019-02-26 | $0.33 | $0.33 | 59,500 | — | — |
| 2019-02-25 | $0.34 | $0.34 | 103,000 | — | — |
| 2019-02-22 | $0.34 | $0.34 | 113,300 | — | — |
| 2019-02-21 | $0.34 | $0.34 | 178,600 | — | — |
| 2019-02-20 | $0.34 | $0.34 | 214,400 | — | — |
| 2019-02-19 | $0.35 | $0.35 | 181,800 | — | — |
| 2019-02-15 | $0.37 | $0.37 | 345,700 | — | — |
| 2019-02-14 | $0.36 | $0.36 | 49,500 | — | — |
| 2019-02-13 | $0.36 | $0.36 | 73,100 | — | — |
| 2019-02-12 | $0.36 | $0.36 | 114,500 | — | — |
| 2019-02-11 | $0.35 | $0.35 | 271,500 | — | — |
| 2019-02-08 | $0.38 | $0.38 | 405,800 | — | — |
| 2019-02-07 | $0.35 | $0.35 | 155,800 | — | — |
| 2019-02-06 | $0.35 | $0.35 | 34,900 | — | — |
| 2019-02-05 | $0.36 | $0.36 | 100,400 | — | — |
| 2019-02-04 | $0.40 | $0.40 | 89,600 | — | — |
| 2019-02-01 | $0.35 | $0.35 | 476,400 | — | — |
| 2019-01-31 | $0.40 | $0.40 | 94,300 | — | — |
| 2019-01-30 | $0.40 | $0.40 | 211,900 | — | — |
| 2019-01-29 | $0.41 | $0.41 | 275,500 | — | — |
| 2019-01-28 | $0.48 | $0.48 | 2,337,900 | — | — |
| 2019-01-25 | $0.40 | $0.40 | 141,700 | — | — |
| 2019-01-24 | $0.41 | $0.41 | 116,200 | — | — |
| 2019-01-23 | $0.37 | $0.37 | 50,900 | — | — |
| 2019-01-22 | $0.36 | $0.36 | 20,200 | — | — |
| 2019-01-18 | $0.41 | $0.41 | 79,800 | — | — |
| 2019-01-17 | $0.36 | $0.36 | 2,800 | — | — |
| 2019-01-16 | $0.38 | $0.38 | 9,200 | — | — |
| 2019-01-15 | $0.39 | $0.39 | 86,300 | — | — |
| 2019-01-14 | $0.40 | $0.40 | 91,200 | — | — |
| 2019-01-11 | $0.41 | $0.41 | 89,300 | — | — |
| 2019-01-10 | $0.37 | $0.37 | 52,400 | — | — |
| 2019-01-09 | $0.39 | $0.39 | 62,500 | — | — |
| 2019-01-08 | $0.41 | $0.41 | 380,700 | — | — |
| 2019-01-07 | $0.33 | $0.33 | 92,500 | — | — |
| 2019-01-04 | $0.31 | $0.31 | 12,100 | — | — |
| 2019-01-03 | $0.31 | $0.31 | 24,000 | — | — |
| 2019-01-02 | $0.34 | $0.34 | 24,100 | — | — |