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
- 2001-06-29 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 | $0.43 | $0.43 | 3,057,600 | — | — |
| 2019-12-30 | $0.41 | $0.41 | 2,575,100 | — | — |
| 2019-12-27 | $0.41 | $0.41 | 2,141,400 | — | — |
| 2019-12-26 | $0.42 | $0.42 | 2,733,200 | — | — |
| 2019-12-24 | $0.40 | $0.40 | 1,816,700 | — | — |
| 2019-12-23 | $0.39 | $0.39 | 3,251,100 | — | — |
| 2019-12-20 | $0.40 | $0.40 | 1,988,400 | — | — |
| 2019-12-19 | $0.39 | $0.39 | 1,903,600 | — | — |
| 2019-12-18 | $0.40 | $0.40 | 3,894,000 | — | — |
| 2019-12-17 | $0.41 | $0.41 | 3,376,800 | — | — |
| 2019-12-16 | $0.40 | $0.40 | 5,644,200 | — | — |
| 2019-12-13 | $0.38 | $0.38 | 14,738,800 | — | — |
| 2019-12-12 | $0.51 | $0.51 | 795,200 | — | — |
| 2019-12-11 | $0.51 | $0.51 | 829,100 | — | — |
| 2019-12-10 | $0.51 | $0.51 | 1,194,400 | — | — |
| 2019-12-09 | $0.50 | $0.50 | 1,332,300 | — | — |
| 2019-12-06 | $0.52 | $0.52 | 790,600 | — | — |
| 2019-12-05 | $0.53 | $0.53 | 598,600 | — | — |
| 2019-12-04 | $0.53 | $0.53 | 781,400 | — | — |
| 2019-12-03 | $0.53 | $0.53 | 723,600 | — | — |
| 2019-12-02 | $0.53 | $0.53 | 1,044,600 | — | — |
| 2019-11-29 | $0.55 | $0.55 | 899,200 | — | — |
| 2019-11-27 | $0.53 | $0.53 | 486,400 | — | — |
| 2019-11-26 | $0.52 | $0.52 | 797,700 | — | — |
| 2019-11-25 | $0.52 | $0.52 | 1,116,400 | — | — |
| 2019-11-22 | $0.53 | $0.53 | 671,000 | — | — |
| 2019-11-21 | $0.52 | $0.52 | 586,500 | — | — |
| 2019-11-20 | $0.53 | $0.53 | 1,136,500 | — | — |
| 2019-11-19 | $0.53 | $0.53 | 1,092,600 | — | — |
| 2019-11-18 | $0.55 | $0.55 | 671,900 | — | — |
| 2019-11-15 | $0.56 | $0.56 | 691,800 | — | — |
| 2019-11-14 | $0.56 | $0.56 | 513,000 | — | — |
| 2019-11-13 | $0.57 | $0.57 | 407,600 | — | — |
| 2019-11-12 | $0.57 | $0.57 | 553,100 | — | — |
| 2019-11-11 | $0.58 | $0.58 | 693,900 | — | — |
| 2019-11-08 | $0.58 | $0.58 | 1,023,000 | — | — |
| 2019-11-07 | $0.57 | $0.57 | 2,472,900 | — | — |
| 2019-11-06 | $0.63 | $0.63 | 986,800 | — | — |
| 2019-11-05 | $0.63 | $0.63 | 1,316,900 | — | — |
| 2019-11-04 | $0.63 | $0.63 | 2,303,000 | — | — |
| 2019-11-01 | $0.58 | $0.58 | 1,515,200 | — | — |
| 2019-10-31 | $0.57 | $0.57 | 1,504,400 | — | — |
| 2019-10-30 | $0.59 | $0.59 | 2,361,700 | — | — |
| 2019-10-29 | $0.57 | $0.57 | 698,000 | — | — |
| 2019-10-28 | $0.57 | $0.57 | 1,099,500 | — | — |
| 2019-10-25 | $0.57 | $0.57 | 1,456,400 | — | — |
| 2019-10-24 | $0.55 | $0.55 | 737,800 | — | — |
| 2019-10-23 | $0.56 | $0.56 | 642,200 | — | — |
| 2019-10-22 | $0.56 | $0.56 | 1,757,800 | — | — |
| 2019-10-21 | $0.55 | $0.55 | 500,000 | — | — |
| 2019-10-18 | $0.57 | $0.57 | 899,100 | — | — |
| 2019-10-17 | $0.56 | $0.56 | 1,395,100 | — | — |
| 2019-10-16 | $0.52 | $0.52 | 918,700 | — | — |
| 2019-10-15 | $0.51 | $0.51 | 771,100 | — | — |
| 2019-10-14 | $0.52 | $0.52 | 540,900 | — | — |
| 2019-10-11 | $0.53 | $0.53 | 898,200 | — | — |
| 2019-10-10 | $0.52 | $0.52 | 812,800 | — | — |
| 2019-10-09 | $0.53 | $0.53 | 794,700 | — | — |
| 2019-10-08 | $0.54 | $0.54 | 2,062,400 | — | — |
| 2019-10-07 | $0.56 | $0.56 | 845,500 | — | — |
| 2019-10-04 | $0.59 | $0.59 | 665,000 | — | — |
| 2019-10-03 | $0.56 | $0.56 | 951,300 | — | — |
| 2019-10-02 | $0.56 | $0.56 | 936,500 | — | — |
| 2019-10-01 | $0.57 | $0.57 | 952,100 | — | — |
| 2019-09-30 | $0.59 | $0.59 | 2,210,200 | — | — |
| 2019-09-27 | $0.61 | $0.61 | 1,378,000 | — | — |
| 2019-09-26 | $0.62 | $0.62 | 725,900 | — | — |
| 2019-09-25 | $0.63 | $0.63 | 550,400 | — | — |
| 2019-09-24 | $0.63 | $0.63 | 636,900 | — | — |
| 2019-09-23 | $0.67 | $0.67 | 1,208,400 | — | — |
| 2019-09-20 | $0.65 | $0.65 | 806,300 | — | — |
| 2019-09-19 | $0.64 | $0.64 | 930,000 | — | — |
| 2019-09-18 | $0.62 | $0.62 | 1,076,600 | — | — |
| 2019-09-17 | $0.63 | $0.63 | 980,200 | — | — |
| 2019-09-16 | $0.63 | $0.63 | 933,900 | — | — |
| 2019-09-13 | $0.62 | $0.62 | 1,190,000 | — | — |
| 2019-09-12 | $0.62 | $0.62 | 1,130,200 | — | — |
| 2019-09-11 | $0.63 | $0.63 | 874,300 | — | — |
| 2019-09-10 | $0.63 | $0.63 | 1,263,400 | — | — |
| 2019-09-09 | $0.62 | $0.62 | 2,162,500 | — | — |
| 2019-09-06 | $0.65 | $0.65 | 1,175,600 | — | — |
| 2019-09-05 | $0.64 | $0.64 | 2,438,700 | — | — |
| 2019-09-04 | $0.70 | $0.70 | 5,309,800 | — | — |
| 2019-09-03 | $0.65 | $0.65 | 1,602,100 | — | — |
| 2019-08-30 | $0.65 | $0.65 | 947,900 | — | — |
| 2019-08-29 | $0.65 | $0.65 | 1,872,800 | — | — |
| 2019-08-28 | $0.66 | $0.66 | 3,457,200 | — | — |
| 2019-08-27 | $0.60 | $0.60 | 2,804,200 | — | — |
| 2019-08-26 | $0.62 | $0.62 | 2,225,500 | — | — |
| 2019-08-23 | $0.63 | $0.63 | 4,283,900 | — | — |
| 2019-08-22 | $0.66 | $0.66 | 1,643,600 | — | — |
| 2019-08-21 | $0.69 | $0.69 | 2,007,200 | — | — |
| 2019-08-20 | $0.73 | $0.73 | 2,971,500 | — | — |
| 2019-08-19 | $0.71 | $0.71 | 2,123,300 | — | — |
| 2019-08-16 | $0.69 | $0.69 | 1,717,000 | — | — |
| 2019-08-15 | $0.67 | $0.67 | 2,621,800 | — | — |
| 2019-08-14 | $0.67 | $0.67 | 4,128,800 | — | — |
| 2019-08-13 | $0.69 | $0.69 | 4,071,200 | — | — |
| 2019-08-12 | $0.75 | $0.75 | 3,288,500 | — | — |
| 2019-08-09 | $0.80 | $0.80 | 6,019,600 | — | — |
| 2019-08-08 | $0.86 | $0.86 | 4,468,600 | — | — |
| 2019-08-07 | $0.92 | $0.92 | 5,630,900 | — | — |
| 2019-08-06 | $0.83 | $0.83 | 1,955,400 | — | — |
| 2019-08-05 | $0.83 | $0.83 | 2,547,400 | — | — |
| 2019-08-02 | $0.80 | $0.80 | 3,253,200 | — | — |
| 2019-08-01 | $0.82 | $0.82 | 4,337,300 | — | — |
| 2019-07-31 | $0.80 | $0.80 | 14,807,800 | — | — |
| 2019-07-30 | $0.91 | $0.91 | 16,193,800 | — | — |
| 2019-07-29 | $0.55 | $0.55 | 1,232,100 | — | — |
| 2019-07-26 | $0.58 | $0.58 | 1,413,700 | — | — |
| 2019-07-25 | $0.57 | $0.57 | 1,287,100 | — | — |
| 2019-07-24 | $0.61 | $0.61 | 1,850,300 | — | — |
| 2019-07-23 | $0.60 | $0.60 | 1,852,200 | — | — |
| 2019-07-22 | $0.60 | $0.60 | 4,888,300 | — | — |
| 2019-07-19 | $0.51 | $0.51 | 1,864,200 | — | — |
| 2019-07-18 | $0.51 | $0.51 | 2,020,800 | — | — |
| 2019-07-17 | $0.46 | $0.46 | 2,035,900 | — | — |
| 2019-07-16 | $0.47 | $0.47 | 1,053,000 | — | — |
| 2019-07-15 | $0.48 | $0.48 | 1,502,900 | — | — |
| 2019-07-12 | $0.47 | $0.47 | 2,631,200 | — | — |
| 2019-07-11 | $0.50 | $0.50 | 2,326,400 | — | — |
| 2019-07-10 | $0.50 | $0.50 | 1,023,600 | — | — |
| 2019-07-09 | $0.51 | $0.51 | 1,707,800 | — | — |
| 2019-07-08 | $0.54 | $0.54 | 1,044,000 | — | — |
| 2019-07-05 | $0.56 | $0.56 | 759,800 | — | — |
| 2019-07-03 | $0.58 | $0.58 | 822,700 | — | — |
| 2019-07-02 | $0.57 | $0.57 | 3,468,400 | — | — |
| 2019-07-01 | $0.63 | $0.63 | 2,151,300 | — | — |
| 2019-06-28 | $0.60 | $0.60 | 3,127,400 | — | — |
| 2019-06-27 | $0.57 | $0.57 | 3,505,000 | — | — |
| 2019-06-26 | $0.60 | $0.60 | 11,312,200 | — | — |
| 2019-06-25 | $0.47 | $0.47 | 1,603,400 | — | — |
| 2019-06-24 | $0.47 | $0.47 | 1,929,800 | — | — |
| 2019-06-21 | $0.46 | $0.46 | 1,895,800 | — | — |
| 2019-06-20 | $0.45 | $0.45 | 3,631,800 | — | — |
| 2019-06-19 | $0.45 | $0.45 | 5,047,300 | — | — |
| 2019-06-18 | $0.50 | $0.50 | 1,530,100 | — | — |
| 2019-06-17 | $0.52 | $0.52 | 389,900 | — | — |
| 2019-06-14 | $0.50 | $0.50 | 673,400 | — | — |
| 2019-06-13 | $0.49 | $0.49 | 1,598,800 | — | — |
| 2019-06-12 | $0.50 | $0.50 | 749,800 | — | — |
| 2019-06-11 | $0.47 | $0.47 | 422,900 | — | — |
| 2019-06-10 | $0.48 | $0.48 | 367,000 | — | — |
| 2019-06-07 | $0.47 | $0.47 | 822,400 | — | — |
| 2019-06-06 | $0.48 | $0.48 | 479,300 | — | — |
| 2019-06-05 | $0.48 | $0.48 | 610,200 | — | — |
| 2019-06-04 | $0.47 | $0.47 | 976,900 | — | — |
| 2019-06-03 | $0.46 | $0.46 | 1,030,500 | — | — |
| 2019-05-31 | $0.44 | $0.44 | 1,463,200 | — | — |
| 2019-05-30 | $0.45 | $0.45 | 872,700 | — | — |
| 2019-05-29 | $0.47 | $0.47 | 912,000 | — | — |
| 2019-05-28 | $0.47 | $0.47 | 674,600 | — | — |
| 2019-05-24 | $0.49 | $0.49 | 615,700 | — | — |
| 2019-05-23 | $0.50 | $0.50 | 900,000 | — | — |
| 2019-05-22 | $0.52 | $0.52 | 668,900 | — | — |
| 2019-05-21 | $0.52 | $0.52 | 1,069,300 | — | — |
| 2019-05-20 | $0.55 | $0.55 | 981,300 | — | — |
| 2019-05-17 | $0.55 | $0.55 | 2,703,000 | — | — |
| 2019-05-16 | $0.47 | $0.47 | 822,800 | — | — |
| 2019-05-15 | $0.46 | $0.46 | 1,289,000 | — | — |
| 2019-05-14 | $0.46 | $0.46 | 801,700 | — | — |
| 2019-05-13 | $0.46 | $0.46 | 1,108,800 | — | — |
| 2019-05-10 | $0.49 | $0.49 | 1,558,000 | — | — |
| 2019-05-09 | $0.42 | $0.42 | 1,615,900 | — | — |
| 2019-05-08 | $0.45 | $0.45 | 2,134,400 | — | — |
| 2019-05-07 | $0.47 | $0.47 | 1,009,800 | — | — |
| 2019-05-06 | $0.49 | $0.49 | 1,055,700 | — | — |
| 2019-05-03 | $0.49 | $0.49 | 1,541,100 | — | — |
| 2019-05-02 | $0.51 | $0.51 | 1,138,300 | — | — |
| 2019-05-01 | $0.52 | $0.52 | 1,189,900 | — | — |
| 2019-04-30 | $0.54 | $0.54 | 564,200 | — | — |
| 2019-04-29 | $0.53 | $0.53 | 979,700 | — | — |
| 2019-04-26 | $0.54 | $0.54 | 767,000 | — | — |
| 2019-04-25 | $0.54 | $0.54 | 797,100 | — | — |
| 2019-04-24 | $0.55 | $0.55 | 894,600 | — | — |
| 2019-04-23 | $0.56 | $0.56 | 1,291,900 | — | — |
| 2019-04-22 | $0.56 | $0.56 | 618,700 | — | — |
| 2019-04-18 | $0.57 | $0.57 | 889,700 | — | — |
| 2019-04-17 | $0.59 | $0.59 | 809,600 | — | — |
| 2019-04-16 | $0.59 | $0.59 | 1,108,400 | — | — |
| 2019-04-15 | $0.56 | $0.56 | 2,115,900 | — | — |
| 2019-04-12 | $0.59 | $0.59 | 432,500 | — | — |
| 2019-04-11 | $0.60 | $0.60 | 778,100 | — | — |
| 2019-04-10 | $0.60 | $0.60 | 410,200 | — | — |
| 2019-04-09 | $0.60 | $0.60 | 803,400 | — | — |
| 2019-04-08 | $0.61 | $0.61 | 572,100 | — | — |
| 2019-04-05 | $0.63 | $0.63 | 416,600 | — | — |
| 2019-04-04 | $0.63 | $0.63 | 817,600 | — | — |
| 2019-04-03 | $0.65 | $0.65 | 1,201,200 | — | — |
| 2019-04-02 | $0.59 | $0.59 | 746,000 | — | — |
| 2019-04-01 | $0.59 | $0.59 | 1,077,200 | — | — |
| 2019-03-29 | $0.60 | $0.60 | 830,500 | — | — |
| 2019-03-28 | $0.61 | $0.61 | 961,700 | — | — |
| 2019-03-27 | $0.63 | $0.63 | 1,527,700 | — | — |
| 2019-03-26 | $0.66 | $0.66 | 551,300 | — | — |
| 2019-03-25 | $0.66 | $0.66 | 520,200 | — | — |
| 2019-03-22 | $0.65 | $0.65 | 923,400 | — | — |
| 2019-03-21 | $0.67 | $0.67 | 1,152,600 | — | — |
| 2019-03-20 | $0.68 | $0.68 | 610,500 | — | — |
| 2019-03-19 | $0.68 | $0.68 | 1,127,000 | — | — |
| 2019-03-18 | $0.68 | $0.68 | 2,051,200 | — | — |
| 2019-03-15 | $0.66 | $0.66 | 2,164,800 | — | — |
| 2019-03-14 | $0.66 | $0.66 | 1,938,000 | — | — |
| 2019-03-13 | $0.71 | $0.71 | 4,286,100 | — | — |
| 2019-03-12 | $0.74 | $0.74 | 1,743,300 | — | — |
| 2019-03-11 | $0.75 | $0.75 | 1,178,600 | — | — |
| 2019-03-08 | $0.76 | $0.76 | 1,033,300 | — | — |
| 2019-03-07 | $0.76 | $0.76 | 1,910,200 | — | — |
| 2019-03-06 | $0.82 | $0.82 | 1,720,100 | — | — |
| 2019-03-05 | $0.85 | $0.85 | 904,000 | — | — |
| 2019-03-04 | $0.89 | $0.89 | 1,080,700 | — | — |
| 2019-03-01 | $0.90 | $0.90 | 809,200 | — | — |
| 2019-02-28 | $0.92 | $0.92 | 1,273,200 | — | — |
| 2019-02-27 | $0.98 | $0.98 | 874,000 | — | — |
| 2019-02-26 | $1.00 | $1.00 | 831,100 | — | — |
| 2019-02-25 | $0.97 | $0.97 | 1,029,100 | — | — |
| 2019-02-22 | $0.96 | $0.96 | 849,900 | — | — |
| 2019-02-21 | $0.93 | $0.93 | 3,823,700 | — | — |
| 2019-02-20 | $1.00 | $1.00 | 5,883,300 | — | — |
| 2019-02-19 | $0.88 | $0.88 | 2,233,800 | — | — |
| 2019-02-15 | $0.95 | $0.95 | 1,010,100 | — | — |
| 2019-02-14 | $0.97 | $0.97 | 713,700 | — | — |
| 2019-02-13 | $0.96 | $0.96 | 1,076,300 | — | — |
| 2019-02-12 | $0.96 | $0.96 | 1,610,400 | — | — |
| 2019-02-11 | $1.02 | $1.02 | 1,414,800 | — | — |
| 2019-02-08 | $0.96 | $0.96 | 1,257,500 | — | — |
| 2019-02-07 | $1.02 | $1.02 | 5,169,800 | — | — |
| 2019-02-06 | $1.05 | $1.05 | 5,113,400 | — | — |
| 2019-02-05 | $0.89 | $0.89 | 2,157,200 | — | — |
| 2019-02-04 | $0.84 | $0.84 | 1,592,300 | — | — |
| 2019-02-01 | $0.79 | $0.79 | 763,700 | — | — |
| 2019-01-31 | $0.78 | $0.78 | 624,900 | — | — |
| 2019-01-30 | $0.77 | $0.77 | 1,082,200 | — | — |
| 2019-01-29 | $0.75 | $0.75 | 897,200 | — | — |
| 2019-01-28 | $0.75 | $0.75 | 829,000 | — | — |
| 2019-01-25 | $0.71 | $0.71 | 448,900 | — | — |
| 2019-01-24 | $0.71 | $0.71 | 366,600 | — | — |
| 2019-01-23 | $0.72 | $0.72 | 545,500 | — | — |
| 2019-01-22 | $0.71 | $0.71 | 454,200 | — | — |
| 2019-01-18 | $0.72 | $0.72 | 848,400 | — | — |
| 2019-01-17 | $0.73 | $0.73 | 805,200 | — | — |
| 2019-01-16 | $0.69 | $0.69 | 1,336,600 | — | — |
| 2019-01-15 | $0.70 | $0.70 | 874,400 | — | — |
| 2019-01-14 | $0.66 | $0.66 | 449,200 | — | — |
| 2019-01-11 | $0.65 | $0.65 | 358,700 | — | — |
| 2019-01-10 | $0.65 | $0.65 | 344,800 | — | — |
| 2019-01-09 | $0.65 | $0.65 | 746,700 | — | — |
| 2019-01-08 | $0.67 | $0.67 | 760,300 | — | — |
| 2019-01-07 | $0.68 | $0.68 | 1,055,700 | — | — |
| 2019-01-04 | $0.66 | $0.66 | 1,598,200 | — | — |
| 2019-01-03 | $0.59 | $0.59 | 770,800 | — | — |
| 2019-01-02 | $0.59 | $0.59 | 875,400 | — | — |