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
- 2001-05-04 to 2026-09-02
- 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 | $1.50 | $1.50 | 98,300 | — | — |
| 2019-12-30 | $1.54 | $1.54 | 241,500 | — | — |
| 2019-12-27 | $1.47 | $1.47 | 131,200 | — | — |
| 2019-12-26 | $1.45 | $1.45 | 15,500 | — | — |
| 2019-12-24 | $1.39 | $1.39 | 39,300 | — | — |
| 2019-12-23 | $1.38 | $1.38 | 134,400 | — | — |
| 2019-12-20 | $1.44 | $1.44 | 110,100 | — | — |
| 2019-12-19 | $1.42 | $1.42 | 98,600 | — | — |
| 2019-12-18 | $1.48 | $1.48 | 197,800 | — | — |
| 2019-12-17 | $1.44 | $1.44 | 70,600 | — | — |
| 2019-12-16 | $1.43 | $1.43 | 48,100 | — | — |
| 2019-12-13 | $1.42 | $1.42 | 101,800 | — | — |
| 2019-12-12 | $1.41 | $1.41 | 37,400 | — | — |
| 2019-12-11 | $1.39 | $1.39 | 125,700 | — | — |
| 2019-12-10 | $1.37 | $1.37 | 36,300 | — | — |
| 2019-12-09 | $1.33 | $1.33 | 60,600 | — | — |
| 2019-12-06 | $1.32 | $1.32 | 140,200 | — | — |
| 2019-12-05 | $1.33 | $1.33 | 561,000 | — | — |
| 2019-12-04 | $1.43 | $1.43 | 91,100 | — | — |
| 2019-12-03 | $1.40 | $1.40 | 195,700 | — | — |
| 2019-12-02 | $1.43 | $1.43 | 236,900 | — | — |
| 2019-11-29 | $1.40 | $1.40 | 20,800 | — | — |
| 2019-11-27 | $1.40 | $1.40 | 55,500 | — | — |
| 2019-11-26 | $1.39 | $1.39 | 153,200 | — | — |
| 2019-11-25 | $1.44 | $1.44 | 156,600 | — | — |
| 2019-11-22 | $1.40 | $1.40 | 142,600 | — | — |
| 2019-11-21 | $1.40 | $1.40 | 90,800 | — | — |
| 2019-11-20 | $1.37 | $1.37 | 80,300 | — | — |
| 2019-11-19 | $1.37 | $1.37 | 115,700 | — | — |
| 2019-11-18 | $1.35 | $1.35 | 139,200 | — | — |
| 2019-11-15 | $1.33 | $1.33 | 439,500 | — | — |
| 2019-11-14 | $1.36 | $1.36 | 110,600 | — | — |
| 2019-11-13 | $1.32 | $1.32 | 38,400 | — | — |
| 2019-11-12 | $1.33 | $1.33 | 113,200 | — | — |
| 2019-11-11 | $1.36 | $1.36 | 281,000 | — | — |
| 2019-11-08 | $1.36 | $1.36 | 124,200 | — | — |
| 2019-11-07 | $1.40 | $1.40 | 136,400 | — | — |
| 2019-11-06 | $1.33 | $1.33 | 110,700 | — | — |
| 2019-11-05 | $1.28 | $1.28 | 53,200 | — | — |
| 2019-11-04 | $1.24 | $1.24 | 68,500 | — | — |
| 2019-11-01 | $1.22 | $1.22 | 142,300 | — | — |
| 2019-10-31 | $1.23 | $1.23 | 64,500 | — | — |
| 2019-10-30 | $1.19 | $1.19 | 31,300 | — | — |
| 2019-10-29 | $1.19 | $1.19 | 70,900 | — | — |
| 2019-10-28 | $1.19 | $1.19 | 138,500 | — | — |
| 2019-10-25 | $1.24 | $1.24 | 331,100 | — | — |
| 2019-10-24 | $1.32 | $1.32 | 247,700 | — | — |
| 2019-10-23 | $1.28 | $1.28 | 211,300 | — | — |
| 2019-10-22 | $1.26 | $1.26 | 229,600 | — | — |
| 2019-10-21 | $1.22 | $1.22 | 303,200 | — | — |
| 2019-10-18 | $1.17 | $1.17 | 288,000 | — | — |
| 2019-10-17 | $1.10 | $1.10 | 88,200 | — | — |
| 2019-10-16 | $1.09 | $1.09 | 365,100 | — | — |
| 2019-10-15 | $1.04 | $1.04 | 135,600 | — | — |
| 2019-10-14 | $1.02 | $1.02 | 27,900 | — | — |
| 2019-10-11 | $1.04 | $1.04 | 32,900 | — | — |
| 2019-10-10 | $1.03 | $1.03 | 39,100 | — | — |
| 2019-10-09 | $1.01 | $1.01 | 63,700 | — | — |
| 2019-10-08 | $1.02 | $1.02 | 71,600 | — | — |
| 2019-10-07 | $1.01 | $1.01 | 48,200 | — | — |
| 2019-10-04 | $1.07 | $1.07 | 37,500 | — | — |
| 2019-10-03 | $1.03 | $1.03 | 122,700 | — | — |
| 2019-10-02 | $1.02 | $1.02 | 124,700 | — | — |
| 2019-10-01 | $1.09 | $1.09 | 137,900 | — | — |
| 2019-09-30 | $1.15 | $1.15 | 204,600 | — | — |
| 2019-09-27 | $1.10 | $1.10 | 99,900 | — | — |
| 2019-09-26 | $1.10 | $1.10 | 324,600 | — | — |
| 2019-09-25 | $1.09 | $1.09 | 402,300 | — | — |
| 2019-09-24 | $1.02 | $1.02 | 147,800 | — | — |
| 2019-09-23 | $1.01 | $1.01 | 96,800 | — | — |
| 2019-09-20 | $0.99 | $0.99 | 865,100 | — | — |
| 2019-09-19 | $0.93 | $0.93 | 133,600 | — | — |
| 2019-09-18 | $0.91 | $0.91 | 589,200 | — | — |
| 2019-09-17 | $0.90 | $0.90 | 28,200 | — | — |
| 2019-09-16 | $0.90 | $0.90 | 127,700 | — | — |
| 2019-09-13 | $0.88 | $0.88 | 30,900 | — | — |
| 2019-09-12 | $0.88 | $0.88 | 61,200 | — | — |
| 2019-09-11 | $0.85 | $0.85 | 84,000 | — | — |
| 2019-09-10 | $0.87 | $0.87 | 84,400 | — | — |
| 2019-09-09 | $0.86 | $0.86 | 64,900 | — | — |
| 2019-09-06 | $0.85 | $0.85 | 102,500 | — | — |
| 2019-09-05 | $0.84 | $0.84 | 86,500 | — | — |
| 2019-09-04 | $0.80 | $0.80 | 33,500 | — | — |
| 2019-09-03 | $0.81 | $0.81 | 38,400 | — | — |
| 2019-08-30 | $0.80 | $0.80 | 20,200 | — | — |
| 2019-08-29 | $0.79 | $0.79 | 33,600 | — | — |
| 2019-08-28 | $0.78 | $0.78 | 17,700 | — | — |
| 2019-08-27 | $0.77 | $0.77 | 15,900 | — | — |
| 2019-08-26 | $0.76 | $0.76 | 32,800 | — | — |
| 2019-08-23 | $0.79 | $0.79 | 91,600 | — | — |
| 2019-08-22 | $0.82 | $0.82 | 38,800 | — | — |
| 2019-08-21 | $0.82 | $0.82 | 206,100 | — | — |
| 2019-08-20 | $0.79 | $0.79 | 70,200 | — | — |
| 2019-08-19 | $0.78 | $0.78 | 50,600 | — | — |
| 2019-08-16 | $0.77 | $0.77 | 90,000 | — | — |
| 2019-08-15 | $0.76 | $0.76 | 352,200 | — | — |
| 2019-08-14 | $0.75 | $0.75 | 189,200 | — | — |
| 2019-08-13 | $0.72 | $0.72 | 60,000 | — | — |
| 2019-08-12 | $0.74 | $0.74 | 13,400 | — | — |
| 2019-08-09 | $0.73 | $0.73 | 19,000 | — | — |
| 2019-08-08 | $0.73 | $0.73 | 15,500 | — | — |
| 2019-08-07 | $0.72 | $0.72 | 16,800 | — | — |
| 2019-08-06 | $0.74 | $0.74 | 5,500 | — | — |
| 2019-08-05 | $0.75 | $0.75 | 11,200 | — | — |
| 2019-08-02 | $0.74 | $0.74 | 19,000 | — | — |
| 2019-08-01 | $0.73 | $0.73 | 53,000 | — | — |
| 2019-07-31 | $0.74 | $0.74 | 41,200 | — | — |
| 2019-07-30 | $0.75 | $0.75 | 58,800 | — | — |
| 2019-07-29 | $0.73 | $0.73 | 30,400 | — | — |
| 2019-07-26 | $0.72 | $0.72 | 116,400 | — | — |
| 2019-07-25 | $0.71 | $0.71 | 23,200 | — | — |
| 2019-07-24 | $0.73 | $0.73 | 22,600 | — | — |
| 2019-07-23 | $0.73 | $0.73 | 25,500 | — | — |
| 2019-07-22 | $0.73 | $0.73 | 51,200 | — | — |
| 2019-07-19 | $0.71 | $0.71 | 50,400 | — | — |
| 2019-07-18 | $0.70 | $0.70 | 23,300 | — | — |
| 2019-07-17 | $0.69 | $0.69 | 3,000 | — | — |
| 2019-07-16 | $0.68 | $0.68 | 7,800 | — | — |
| 2019-07-15 | $0.67 | $0.67 | 69,200 | — | — |
| 2019-07-12 | $0.70 | $0.70 | 236,700 | — | — |
| 2019-07-11 | $0.69 | $0.69 | 13,100 | — | — |
| 2019-07-10 | $0.70 | $0.70 | 13,000 | — | — |
| 2019-07-09 | $0.70 | $0.70 | 54,700 | — | — |
| 2019-07-08 | $0.71 | $0.71 | 17,900 | — | — |
| 2019-07-05 | $0.70 | $0.70 | 9,200 | — | — |
| 2019-07-03 | $0.71 | $0.71 | 20,600 | — | — |
| 2019-07-02 | $0.72 | $0.72 | 23,500 | — | — |
| 2019-07-01 | $0.72 | $0.72 | 47,700 | — | — |
| 2019-06-28 | $0.72 | $0.72 | 33,100 | — | — |
| 2019-06-27 | $0.73 | $0.73 | 101,900 | — | — |
| 2019-06-26 | $0.72 | $0.72 | 36,100 | — | — |
| 2019-06-25 | $0.73 | $0.73 | 41,300 | — | — |
| 2019-06-24 | $0.75 | $0.75 | 157,900 | — | — |
| 2019-06-21 | $0.72 | $0.72 | 197,400 | — | — |
| 2019-06-20 | $0.70 | $0.70 | 113,100 | — | — |
| 2019-06-19 | $0.67 | $0.67 | 52,300 | — | — |
| 2019-06-18 | $0.67 | $0.67 | 30,400 | — | — |
| 2019-06-17 | $0.67 | $0.67 | 24,700 | — | — |
| 2019-06-14 | $0.67 | $0.67 | 20,000 | — | — |
| 2019-06-13 | $0.67 | $0.67 | 76,800 | — | — |
| 2019-06-12 | $0.69 | $0.69 | 12,200 | — | — |
| 2019-06-11 | $0.68 | $0.68 | 59,800 | — | — |
| 2019-06-10 | $0.71 | $0.71 | 34,700 | — | — |
| 2019-06-07 | $0.69 | $0.69 | 68,500 | — | — |
| 2019-06-06 | $0.68 | $0.68 | 54,500 | — | — |
| 2019-06-05 | $0.69 | $0.69 | 315,100 | — | — |
| 2019-06-04 | $0.69 | $0.69 | 394,500 | — | — |
| 2019-06-03 | $0.64 | $0.64 | 38,300 | — | — |
| 2019-05-31 | $0.65 | $0.65 | 123,000 | — | — |
| 2019-05-30 | $0.66 | $0.66 | 183,100 | — | — |
| 2019-05-29 | $0.65 | $0.65 | 55,300 | — | — |
| 2019-05-28 | $0.64 | $0.64 | 34,400 | — | — |
| 2019-05-24 | $0.66 | $0.66 | 52,300 | — | — |
| 2019-05-23 | $0.65 | $0.65 | 68,900 | — | — |
| 2019-05-22 | $0.67 | $0.67 | 65,100 | — | — |
| 2019-05-21 | $0.68 | $0.68 | 74,200 | — | — |
| 2019-05-20 | $0.66 | $0.66 | 50,400 | — | — |
| 2019-05-17 | $0.67 | $0.67 | 264,700 | — | — |
| 2019-05-16 | $0.65 | $0.65 | 500,900 | — | — |
| 2019-05-15 | $0.67 | $0.67 | 37,500 | — | — |
| 2019-05-14 | $0.69 | $0.69 | 107,600 | — | — |
| 2019-05-13 | $0.69 | $0.69 | 129,400 | — | — |
| 2019-05-10 | $0.72 | $0.72 | 83,000 | — | — |
| 2019-05-09 | $0.73 | $0.73 | 119,000 | — | — |
| 2019-05-08 | $0.76 | $0.76 | 618,300 | — | — |
| 2019-05-07 | $0.77 | $0.77 | 1,944,900 | — | — |
| 2019-05-06 | $0.72 | $0.72 | 84,800 | — | — |
| 2019-05-03 | $0.74 | $0.74 | 253,600 | — | — |
| 2019-05-02 | $0.75 | $0.75 | 936,500 | — | — |
| 2019-05-01 | $0.72 | $0.72 | 137,200 | — | — |
| 2019-04-30 | $0.76 | $0.76 | 574,300 | — | — |
| 2019-04-29 | $0.74 | $0.74 | 66,800 | — | — |
| 2019-04-26 | $0.72 | $0.72 | 55,000 | — | — |
| 2019-04-25 | $0.71 | $0.71 | 107,800 | — | — |
| 2019-04-24 | $0.70 | $0.70 | 118,700 | — | — |
| 2019-04-23 | $0.71 | $0.71 | 548,600 | — | — |
| 2019-04-22 | $0.66 | $0.66 | 226,800 | — | — |
| 2019-04-18 | $0.69 | $0.69 | 1,036,300 | — | — |
| 2019-04-17 | $0.65 | $0.65 | 63,200 | — | — |
| 2019-04-16 | $0.66 | $0.66 | 173,400 | — | — |
| 2019-04-15 | $0.70 | $0.70 | 78,800 | — | — |
| 2019-04-12 | $0.70 | $0.70 | 191,400 | — | — |
| 2019-04-11 | $0.72 | $0.72 | 54,000 | — | — |
| 2019-04-10 | $0.74 | $0.74 | 318,200 | — | — |
| 2019-04-09 | $0.72 | $0.72 | 121,200 | — | — |
| 2019-04-08 | $0.73 | $0.73 | 383,200 | — | — |
| 2019-04-05 | $0.69 | $0.69 | 1,626,800 | — | — |
| 2019-04-04 | $0.77 | $0.77 | 1,303,700 | — | — |
| 2019-04-03 | $0.57 | $0.57 | 58,000 | — | — |
| 2019-04-02 | $0.60 | $0.60 | 51,600 | — | — |
| 2019-04-01 | $0.60 | $0.60 | 96,800 | — | — |
| 2019-03-29 | $0.64 | $0.64 | 119,900 | — | — |
| 2019-03-28 | $0.64 | $0.64 | 98,000 | — | — |
| 2019-03-27 | $0.65 | $0.65 | 356,000 | — | — |
| 2019-03-26 | $0.76 | $0.76 | 378,100 | — | — |
| 2019-03-25 | $0.80 | $0.80 | 75,100 | — | — |
| 2019-03-22 | $0.82 | $0.82 | 41,800 | — | — |
| 2019-03-21 | $0.83 | $0.83 | 100,000 | — | — |
| 2019-03-20 | $0.85 | $0.85 | 67,500 | — | — |
| 2019-03-19 | $0.87 | $0.87 | 202,500 | — | — |
| 2019-03-18 | $0.78 | $0.78 | 421,600 | — | — |
| 2019-03-15 | $0.90 | $0.90 | 5,539,200 | — | — |
| 2019-03-14 | $0.76 | $0.76 | 44,100 | — | — |
| 2019-03-13 | $0.74 | $0.74 | 12,600 | — | — |
| 2019-03-12 | $0.73 | $0.73 | 5,600 | — | — |
| 2019-03-11 | $0.73 | $0.73 | 4,200 | — | — |
| 2019-03-08 | $0.74 | $0.74 | 1,700 | — | — |
| 2019-03-07 | $0.76 | $0.76 | 4,100 | — | — |
| 2019-03-06 | $0.73 | $0.73 | 10,600 | — | — |
| 2019-03-05 | $0.74 | $0.74 | 18,000 | — | — |
| 2019-03-04 | $0.74 | $0.74 | 13,000 | — | — |
| 2019-03-01 | $0.74 | $0.74 | 10,200 | — | — |
| 2019-02-28 | $0.74 | $0.74 | 20,500 | — | — |
| 2019-02-27 | $0.75 | $0.75 | 18,800 | — | — |
| 2019-02-26 | $0.75 | $0.75 | 16,700 | — | — |
| 2019-02-25 | $0.76 | $0.76 | 7,200 | — | — |
| 2019-02-22 | $0.77 | $0.77 | 9,500 | — | — |
| 2019-02-21 | $0.75 | $0.75 | 9,300 | — | — |
| 2019-02-20 | $0.73 | $0.73 | 9,900 | — | — |
| 2019-02-19 | $0.76 | $0.76 | 6,800 | — | — |
| 2019-02-15 | $0.74 | $0.74 | 27,400 | — | — |
| 2019-02-14 | $0.73 | $0.73 | 21,500 | — | — |
| 2019-02-13 | $0.74 | $0.74 | 24,800 | — | — |
| 2019-02-12 | $0.73 | $0.73 | 17,400 | — | — |
| 2019-02-11 | $0.72 | $0.72 | 33,800 | — | — |
| 2019-02-08 | $0.73 | $0.73 | 24,400 | — | — |
| 2019-02-07 | $0.72 | $0.72 | 4,000 | — | — |
| 2019-02-06 | $0.73 | $0.73 | 60,600 | — | — |
| 2019-02-05 | $0.70 | $0.70 | 48,000 | — | — |
| 2019-02-04 | $0.70 | $0.70 | 66,500 | — | — |
| 2019-02-01 | $0.69 | $0.69 | 44,000 | — | — |
| 2019-01-31 | $0.70 | $0.70 | 23,800 | — | — |
| 2019-01-30 | $0.69 | $0.69 | 21,600 | — | — |
| 2019-01-29 | $0.69 | $0.69 | 8,900 | — | — |
| 2019-01-28 | $0.68 | $0.68 | 19,100 | — | — |
| 2019-01-25 | $0.70 | $0.70 | 40,300 | — | — |
| 2019-01-24 | $0.69 | $0.69 | 9,700 | — | — |
| 2019-01-23 | $0.70 | $0.70 | 4,700 | — | — |
| 2019-01-22 | $0.69 | $0.69 | 13,000 | — | — |
| 2019-01-18 | $0.70 | $0.70 | 25,100 | — | — |
| 2019-01-17 | $0.70 | $0.70 | 27,800 | — | — |
| 2019-01-16 | $0.73 | $0.73 | 10,100 | — | — |
| 2019-01-15 | $0.69 | $0.69 | 75,900 | — | — |
| 2019-01-14 | $0.69 | $0.69 | 16,600 | — | — |
| 2019-01-11 | $0.69 | $0.69 | 40,900 | — | — |
| 2019-01-10 | $0.69 | $0.69 | 51,900 | — | — |
| 2019-01-09 | $0.67 | $0.67 | 62,400 | — | — |
| 2019-01-08 | $0.67 | $0.67 | 181,000 | — | — |
| 2019-01-07 | $0.63 | $0.63 | 23,400 | — | — |
| 2019-01-04 | $0.61 | $0.61 | 7,700 | — | — |
| 2019-01-03 | $0.63 | $0.63 | 26,800 | — | — |
| 2019-01-02 | $0.60 | $0.60 | 29,900 | — | — |