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
- 2015-04-10 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 | $0.77 | $0.77 | 141,700 | — | — |
| 2019-12-30 | $0.79 | $0.79 | 44,000 | — | — |
| 2019-12-27 | $0.76 | $0.76 | 44,400 | — | — |
| 2019-12-26 | $0.77 | $0.77 | 63,200 | — | — |
| 2019-12-24 | $0.80 | $0.80 | 45,700 | — | — |
| 2019-12-23 | $0.74 | $0.74 | 39,500 | — | — |
| 2019-12-20 | $0.72 | $0.72 | 21,600 | — | — |
| 2019-12-19 | $0.74 | $0.74 | 51,600 | — | — |
| 2019-12-18 | $0.78 | $0.78 | 15,400 | — | — |
| 2019-12-17 | $0.80 | $0.80 | 24,800 | — | — |
| 2019-12-16 | $0.76 | $0.76 | 10,800 | — | — |
| 2019-12-13 | $0.81 | $0.81 | 17,600 | — | — |
| 2019-12-12 | $0.81 | $0.81 | 19,400 | — | — |
| 2019-12-11 | $0.80 | $0.80 | 5,800 | — | — |
| 2019-12-10 | $0.80 | $0.80 | 10,200 | — | — |
| 2019-12-09 | $0.80 | $0.80 | 26,900 | — | — |
| 2019-12-06 | $0.79 | $0.79 | 39,400 | — | — |
| 2019-12-05 | $0.83 | $0.83 | 12,600 | — | — |
| 2019-12-04 | $0.84 | $0.84 | 12,100 | — | — |
| 2019-12-03 | $0.85 | $0.85 | 38,100 | — | — |
| 2019-12-02 | $0.84 | $0.84 | 22,200 | — | — |
| 2019-11-29 | $0.79 | $0.79 | 23,800 | — | — |
| 2019-11-27 | $0.80 | $0.80 | 11,400 | — | — |
| 2019-11-26 | $0.80 | $0.80 | 36,200 | — | — |
| 2019-11-25 | $0.83 | $0.83 | 34,500 | — | — |
| 2019-11-22 | $0.84 | $0.84 | 7,200 | — | — |
| 2019-11-21 | $0.82 | $0.82 | 15,600 | — | — |
| 2019-11-20 | $0.81 | $0.81 | 31,400 | — | — |
| 2019-11-19 | $0.83 | $0.83 | 51,100 | — | — |
| 2019-11-18 | $0.76 | $0.76 | 104,800 | — | — |
| 2019-11-15 | $0.69 | $0.69 | 21,900 | — | — |
| 2019-11-14 | $0.71 | $0.71 | 3,800 | — | — |
| 2019-11-13 | $0.70 | $0.70 | 24,900 | — | — |
| 2019-11-12 | $0.68 | $0.68 | 24,200 | — | — |
| 2019-11-11 | $0.67 | $0.67 | 2,300 | — | — |
| 2019-11-08 | $0.67 | $0.67 | 8,600 | — | — |
| 2019-11-07 | $0.69 | $0.69 | 16,800 | — | — |
| 2019-11-06 | $0.71 | $0.71 | 14,700 | — | — |
| 2019-11-05 | $0.69 | $0.69 | 18,000 | — | — |
| 2019-11-04 | $0.70 | $0.70 | 37,100 | — | — |
| 2019-11-01 | $0.70 | $0.70 | 11,700 | — | — |
| 2019-10-31 | $0.69 | $0.69 | 28,800 | — | — |
| 2019-10-30 | $0.68 | $0.68 | 22,400 | — | — |
| 2019-10-29 | $0.68 | $0.68 | 25,900 | — | — |
| 2019-10-28 | $0.70 | $0.70 | 28,600 | — | — |
| 2019-10-25 | $0.70 | $0.70 | 33,100 | — | — |
| 2019-10-24 | $0.73 | $0.73 | 12,900 | — | — |
| 2019-10-23 | $0.71 | $0.71 | 27,200 | — | — |
| 2019-10-22 | $0.71 | $0.71 | 10,900 | — | — |
| 2019-10-21 | $0.72 | $0.72 | 4,100 | — | — |
| 2019-10-18 | $0.72 | $0.72 | 7,100 | — | — |
| 2019-10-17 | $0.70 | $0.70 | 15,700 | — | — |
| 2019-10-16 | $0.70 | $0.70 | 30,500 | — | — |
| 2019-10-15 | $0.70 | $0.70 | 30,000 | — | — |
| 2019-10-14 | $0.75 | $0.75 | 15,400 | — | — |
| 2019-10-11 | $0.76 | $0.76 | 26,500 | — | — |
| 2019-10-10 | $0.75 | $0.75 | 39,300 | — | — |
| 2019-10-09 | $0.76 | $0.76 | 84,400 | — | — |
| 2019-10-08 | $0.76 | $0.76 | 256,000 | — | — |
| 2019-10-07 | $0.69 | $0.69 | 31,900 | — | — |
| 2019-10-04 | $0.65 | $0.65 | 12,300 | — | — |
| 2019-10-03 | $0.68 | $0.68 | 22,100 | — | — |
| 2019-10-02 | $0.64 | $0.64 | 51,000 | — | — |
| 2019-10-01 | $0.69 | $0.69 | 7,700 | — | — |
| 2019-09-30 | $0.68 | $0.68 | 82,100 | — | — |
| 2019-09-27 | $0.72 | $0.72 | 27,400 | — | — |
| 2019-09-26 | $0.75 | $0.75 | 6,400 | — | — |
| 2019-09-25 | $0.72 | $0.72 | 117,100 | — | — |
| 2019-09-24 | $0.73 | $0.73 | 241,900 | — | — |
| 2019-09-23 | $0.78 | $0.78 | 38,500 | — | — |
| 2019-09-20 | $0.81 | $0.81 | 47,600 | — | — |
| 2019-09-19 | $0.78 | $0.78 | 9,000 | — | — |
| 2019-09-18 | $0.79 | $0.79 | 22,000 | — | — |
| 2019-09-17 | $0.78 | $0.78 | 49,000 | — | — |
| 2019-09-16 | $0.78 | $0.78 | 87,600 | — | — |
| 2019-09-13 | $0.78 | $0.78 | 13,000 | — | — |
| 2019-09-12 | $0.81 | $0.81 | 33,100 | — | — |
| 2019-09-11 | $0.81 | $0.81 | 29,400 | — | — |
| 2019-09-10 | $0.83 | $0.83 | 27,600 | — | — |
| 2019-09-09 | $0.80 | $0.80 | 91,600 | — | — |
| 2019-09-06 | $0.84 | $0.84 | 20,900 | — | — |
| 2019-09-05 | $0.82 | $0.82 | 18,000 | — | — |
| 2019-09-04 | $0.89 | $0.89 | 34,800 | — | — |
| 2019-09-03 | $0.91 | $0.91 | 79,900 | — | — |
| 2019-08-30 | $0.86 | $0.86 | 13,500 | — | — |
| 2019-08-29 | $0.90 | $0.90 | 29,200 | — | — |
| 2019-08-28 | $0.90 | $0.90 | 39,900 | — | — |
| 2019-08-27 | $0.88 | $0.88 | 64,500 | — | — |
| 2019-08-26 | $0.88 | $0.88 | 22,000 | — | — |
| 2019-08-23 | $0.87 | $0.87 | 73,900 | — | — |
| 2019-08-22 | $0.87 | $0.87 | 45,600 | — | — |
| 2019-08-21 | $0.85 | $0.85 | 12,600 | — | — |
| 2019-08-20 | $0.87 | $0.87 | 32,400 | — | — |
| 2019-08-19 | $0.83 | $0.83 | 62,300 | — | — |
| 2019-08-16 | $0.87 | $0.87 | 42,000 | — | — |
| 2019-08-15 | $0.90 | $0.90 | 40,400 | — | — |
| 2019-08-14 | $0.89 | $0.89 | 30,700 | — | — |
| 2019-08-13 | $0.88 | $0.88 | 54,600 | — | — |
| 2019-08-12 | $0.94 | $0.94 | 15,200 | — | — |
| 2019-08-09 | $0.96 | $0.96 | 53,700 | — | — |
| 2019-08-08 | $0.95 | $0.95 | 20,100 | — | — |
| 2019-08-07 | $0.95 | $0.95 | 136,900 | — | — |
| 2019-08-06 | $0.98 | $0.98 | 42,900 | — | — |
| 2019-08-05 | $0.94 | $0.94 | 59,000 | — | — |
| 2019-08-02 | $0.86 | $0.86 | 23,700 | — | — |
| 2019-08-01 | $0.82 | $0.82 | 38,600 | — | — |
| 2019-07-31 | $0.84 | $0.84 | 28,000 | — | — |
| 2019-07-30 | $0.88 | $0.88 | 22,900 | — | — |
| 2019-07-29 | $0.85 | $0.85 | 40,500 | — | — |
| 2019-07-26 | $0.89 | $0.89 | 67,200 | — | — |
| 2019-07-25 | $0.91 | $0.91 | 21,300 | — | — |
| 2019-07-24 | $0.94 | $0.94 | 86,000 | — | — |
| 2019-07-23 | $0.97 | $0.97 | 20,800 | — | — |
| 2019-07-22 | $0.95 | $0.95 | 38,100 | — | — |
| 2019-07-19 | $0.98 | $0.98 | 74,000 | — | — |
| 2019-07-18 | $0.99 | $0.99 | 144,600 | — | — |
| 2019-07-17 | $0.88 | $0.88 | 66,200 | — | — |
| 2019-07-16 | $0.86 | $0.86 | 21,900 | — | — |
| 2019-07-15 | $0.88 | $0.88 | 48,800 | — | — |
| 2019-07-12 | $0.86 | $0.86 | 29,500 | — | — |
| 2019-07-11 | $0.87 | $0.87 | 14,100 | — | — |
| 2019-07-10 | $0.88 | $0.88 | 20,800 | — | — |
| 2019-07-09 | $0.83 | $0.83 | 32,800 | — | — |
| 2019-07-08 | $0.89 | $0.89 | 28,300 | — | — |
| 2019-07-05 | $0.86 | $0.86 | 55,700 | — | — |
| 2019-07-03 | $0.89 | $0.89 | 60,700 | — | — |
| 2019-07-02 | $0.82 | $0.82 | 28,200 | — | — |
| 2019-07-01 | $0.80 | $0.80 | 46,500 | — | — |
| 2019-06-28 | $0.78 | $0.78 | 96,500 | — | — |
| 2019-06-27 | $0.83 | $0.83 | 14,700 | — | — |
| 2019-06-26 | $0.82 | $0.82 | 119,000 | — | — |
| 2019-06-25 | $0.89 | $0.89 | 116,000 | — | — |
| 2019-06-24 | $0.85 | $0.85 | 83,700 | — | — |
| 2019-06-21 | $0.81 | $0.81 | 73,700 | — | — |
| 2019-06-20 | $0.77 | $0.77 | 49,800 | — | — |
| 2019-06-19 | $0.75 | $0.75 | 14,800 | — | — |
| 2019-06-18 | $0.75 | $0.75 | 10,900 | — | — |
| 2019-06-17 | $0.75 | $0.75 | 6,500 | — | — |
| 2019-06-14 | $0.76 | $0.76 | 6,500 | — | — |
| 2019-06-13 | $0.77 | $0.77 | 32,200 | — | — |
| 2019-06-12 | $0.76 | $0.76 | 27,600 | — | — |
| 2019-06-11 | $0.76 | $0.76 | 27,700 | — | — |
| 2019-06-10 | $0.75 | $0.75 | 26,300 | — | — |
| 2019-06-07 | $0.75 | $0.75 | 42,900 | — | — |
| 2019-06-06 | $0.76 | $0.76 | 13,300 | — | — |
| 2019-06-05 | $0.77 | $0.77 | 17,600 | — | — |
| 2019-06-04 | $0.76 | $0.76 | 31,300 | — | — |
| 2019-06-03 | $0.75 | $0.75 | 18,400 | — | — |
| 2019-05-31 | $0.71 | $0.71 | 11,600 | — | — |
| 2019-05-30 | $0.74 | $0.74 | 16,700 | — | — |
| 2019-05-29 | $0.77 | $0.77 | 42,700 | — | — |
| 2019-05-28 | $0.74 | $0.74 | 6,000 | — | — |
| 2019-05-24 | $0.73 | $0.73 | 10,000 | — | — |
| 2019-05-23 | $0.72 | $0.72 | 19,700 | — | — |
| 2019-05-22 | $0.73 | $0.73 | 18,900 | — | — |
| 2019-05-21 | $0.74 | $0.74 | 8,700 | — | — |
| 2019-05-20 | $0.76 | $0.76 | 8,800 | — | — |
| 2019-05-17 | $0.76 | $0.76 | 2,900 | — | — |
| 2019-05-16 | $0.75 | $0.75 | 14,700 | — | — |
| 2019-05-15 | $0.75 | $0.75 | 5,900 | — | — |
| 2019-05-14 | $0.75 | $0.75 | 28,800 | — | — |
| 2019-05-13 | $0.76 | $0.76 | 20,900 | — | — |
| 2019-05-10 | $0.77 | $0.77 | 11,700 | — | — |
| 2019-05-09 | $0.74 | $0.74 | 20,700 | — | — |
| 2019-05-08 | $0.76 | $0.76 | 17,200 | — | — |
| 2019-05-07 | $0.76 | $0.76 | 76,400 | — | — |
| 2019-05-06 | $0.80 | $0.80 | 23,900 | — | — |
| 2019-05-03 | $0.81 | $0.81 | 20,900 | — | — |
| 2019-05-02 | $0.82 | $0.82 | 17,300 | — | — |
| 2019-05-01 | $0.81 | $0.81 | 19,200 | — | — |
| 2019-04-30 | $0.81 | $0.81 | 17,700 | — | — |
| 2019-04-29 | $0.82 | $0.82 | 29,400 | — | — |
| 2019-04-26 | $0.85 | $0.85 | 9,500 | — | — |
| 2019-04-25 | $0.84 | $0.84 | 28,400 | — | — |
| 2019-04-24 | $0.84 | $0.84 | 29,000 | — | — |
| 2019-04-23 | $0.83 | $0.83 | 10,600 | — | — |
| 2019-04-22 | $0.86 | $0.86 | 6,600 | — | — |
| 2019-04-18 | $0.85 | $0.85 | 20,100 | — | — |
| 2019-04-17 | $0.84 | $0.84 | 27,700 | — | — |
| 2019-04-16 | $0.85 | $0.85 | 16,400 | — | — |
| 2019-04-15 | $0.87 | $0.87 | 13,800 | — | — |
| 2019-04-12 | $0.90 | $0.90 | 16,100 | — | — |
| 2019-04-11 | $0.87 | $0.87 | 9,700 | — | — |
| 2019-04-10 | $0.86 | $0.86 | 11,000 | — | — |
| 2019-04-09 | $0.87 | $0.87 | 25,200 | — | — |
| 2019-04-08 | $0.85 | $0.85 | 18,300 | — | — |
| 2019-04-05 | $0.86 | $0.86 | 12,300 | — | — |
| 2019-04-04 | $0.86 | $0.86 | 6,500 | — | — |
| 2019-04-03 | $0.84 | $0.84 | 9,400 | — | — |
| 2019-04-02 | $0.82 | $0.82 | 38,400 | — | — |
| 2019-04-01 | $0.82 | $0.82 | 22,800 | — | — |
| 2019-03-29 | $0.83 | $0.83 | 28,100 | — | — |
| 2019-03-28 | $0.86 | $0.86 | 56,000 | — | — |
| 2019-03-27 | $0.88 | $0.88 | 15,000 | — | — |
| 2019-03-26 | $0.89 | $0.89 | 13,700 | — | — |
| 2019-03-25 | $0.88 | $0.88 | 20,600 | — | — |
| 2019-03-22 | $0.89 | $0.89 | 17,500 | — | — |
| 2019-03-21 | $0.87 | $0.87 | 20,100 | — | — |
| 2019-03-20 | $0.92 | $0.92 | 3,700 | — | — |
| 2019-03-19 | $0.91 | $0.91 | 8,700 | — | — |
| 2019-03-18 | $0.95 | $0.95 | 8,700 | — | — |
| 2019-03-15 | $0.87 | $0.87 | 18,500 | — | — |
| 2019-03-14 | $0.95 | $0.95 | 15,100 | — | — |
| 2019-03-13 | $0.92 | $0.92 | 22,900 | — | — |
| 2019-03-12 | $0.93 | $0.93 | 8,000 | — | — |
| 2019-03-11 | $0.93 | $0.93 | 11,600 | — | — |
| 2019-03-08 | $0.90 | $0.90 | 14,200 | — | — |
| 2019-03-07 | $0.91 | $0.91 | 8,900 | — | — |
| 2019-03-06 | $0.90 | $0.90 | 11,900 | — | — |
| 2019-03-05 | $0.90 | $0.90 | 10,800 | — | — |
| 2019-03-04 | $0.93 | $0.93 | 28,300 | — | — |
| 2019-03-01 | $0.92 | $0.92 | 19,900 | — | — |
| 2019-02-28 | $0.95 | $0.95 | 4,800 | — | — |
| 2019-02-27 | $0.92 | $0.92 | 15,700 | — | — |
| 2019-02-26 | $0.94 | $0.94 | 6,900 | — | — |
| 2019-02-25 | $0.94 | $0.94 | 32,300 | — | — |
| 2019-02-22 | $0.96 | $0.96 | 21,700 | — | — |
| 2019-02-21 | $0.97 | $0.97 | 13,400 | — | — |
| 2019-02-20 | $0.96 | $0.96 | 26,400 | — | — |
| 2019-02-19 | $0.96 | $0.96 | 31,700 | — | — |
| 2019-02-15 | $0.92 | $0.92 | 17,700 | — | — |
| 2019-02-14 | $0.96 | $0.96 | 37,000 | — | — |
| 2019-02-13 | $1.00 | $1.00 | 18,200 | — | — |
| 2019-02-12 | $0.98 | $0.98 | 13,400 | — | — |
| 2019-02-11 | $1.01 | $1.01 | 23,300 | — | — |
| 2019-02-08 | $0.98 | $0.98 | 37,400 | — | — |
| 2019-02-07 | $0.96 | $0.96 | 13,300 | — | — |
| 2019-02-06 | $0.95 | $0.95 | 9,500 | — | — |
| 2019-02-05 | $0.99 | $0.99 | 25,700 | — | — |
| 2019-02-04 | $0.98 | $0.98 | 6,300 | — | — |
| 2019-02-01 | $1.00 | $1.00 | 18,700 | — | — |
| 2019-01-31 | $1.01 | $1.01 | 42,000 | — | — |
| 2019-01-30 | $0.95 | $0.95 | 18,300 | — | — |
| 2019-01-29 | $0.92 | $0.92 | 8,000 | — | — |
| 2019-01-28 | $0.92 | $0.92 | 15,300 | — | — |
| 2019-01-25 | $0.93 | $0.93 | 13,100 | — | — |
| 2019-01-24 | $0.92 | $0.92 | 3,600 | — | — |
| 2019-01-23 | $0.90 | $0.90 | 7,500 | — | — |
| 2019-01-22 | $0.90 | $0.90 | 17,600 | — | — |
| 2019-01-18 | $0.91 | $0.91 | 17,900 | — | — |
| 2019-01-17 | $0.90 | $0.90 | 3,900 | — | — |
| 2019-01-16 | $0.91 | $0.91 | 34,400 | — | — |
| 2019-01-15 | $0.93 | $0.93 | 34,200 | — | — |
| 2019-01-14 | $0.93 | $0.93 | 24,300 | — | — |
| 2019-01-11 | $0.99 | $0.99 | 11,900 | — | — |
| 2019-01-10 | $0.99 | $0.99 | 35,400 | — | — |
| 2019-01-09 | $1.02 | $1.02 | 31,600 | — | — |
| 2019-01-08 | $0.96 | $0.96 | 2,500 | — | — |
| 2019-01-07 | $0.94 | $0.94 | 35,700 | — | — |
| 2019-01-04 | $0.92 | $0.92 | 18,400 | — | — |
| 2019-01-03 | $0.93 | $0.93 | 20,900 | — | — |
| 2019-01-02 | $0.87 | $0.87 | 29,100 | — | — |