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
- 1996-03-01 to 2026-08-27
- 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 | $1.30 | $1.30 | 43,200 | — | — |
| 2019-12-30 | $1.33 | $1.33 | 94,900 | — | — |
| 2019-12-27 | $1.34 | $1.34 | 44,100 | — | — |
| 2019-12-26 | $1.33 | $1.33 | 74,900 | — | — |
| 2019-12-24 | $1.30 | $1.30 | 85,200 | — | — |
| 2019-12-23 | $1.19 | $1.19 | 18,800 | — | — |
| 2019-12-20 | $1.17 | $1.17 | 42,300 | — | — |
| 2019-12-19 | $1.15 | $1.15 | 37,100 | — | — |
| 2019-12-18 | $1.15 | $1.15 | 50,000 | — | — |
| 2019-12-17 | $1.14 | $1.14 | 63,800 | — | — |
| 2019-12-16 | $1.11 | $1.11 | 50,000 | — | — |
| 2019-12-13 | $1.13 | $1.13 | 18,300 | — | — |
| 2019-12-12 | $1.13 | $1.13 | 39,300 | — | — |
| 2019-12-11 | $1.12 | $1.12 | 30,800 | — | — |
| 2019-12-10 | $1.11 | $1.11 | 35,000 | — | — |
| 2019-12-09 | $1.12 | $1.12 | 105,200 | — | — |
| 2019-12-06 | $1.13 | $1.13 | 17,900 | — | — |
| 2019-12-05 | $1.13 | $1.13 | 27,300 | — | — |
| 2019-12-04 | $1.12 | $1.12 | 16,300 | — | — |
| 2019-12-03 | $1.14 | $1.14 | 64,900 | — | — |
| 2019-12-02 | $1.18 | $1.18 | 160,800 | — | — |
| 2019-11-29 | $1.16 | $1.16 | 99,600 | — | — |
| 2019-11-27 | $1.22 | $1.22 | 142,500 | — | — |
| 2019-11-26 | $1.29 | $1.29 | 132,800 | — | — |
| 2019-11-25 | $1.33 | $1.33 | 152,600 | — | — |
| 2019-11-22 | $1.25 | $1.25 | 139,500 | — | — |
| 2019-11-21 | $1.30 | $1.30 | 274,300 | — | — |
| 2019-11-20 | $1.22 | $1.22 | 502,000 | — | — |
| 2019-11-19 | $1.14 | $1.14 | 67,700 | — | — |
| 2019-11-18 | $1.15 | $1.15 | 47,800 | — | — |
| 2019-11-15 | $1.15 | $1.15 | 95,300 | — | — |
| 2019-11-14 | $1.16 | $1.16 | 81,800 | — | — |
| 2019-11-13 | $1.19 | $1.19 | 367,200 | — | — |
| 2019-11-12 | $1.07 | $1.07 | 1,700 | — | — |
| 2019-11-11 | $1.05 | $1.05 | 24,400 | — | — |
| 2019-11-08 | $1.05 | $1.05 | 17,300 | — | — |
| 2019-11-07 | $1.09 | $1.09 | 38,000 | — | — |
| 2019-11-06 | $1.11 | $1.11 | 16,100 | — | — |
| 2019-11-05 | $1.11 | $1.11 | 25,500 | — | — |
| 2019-11-04 | $1.14 | $1.14 | 27,600 | — | — |
| 2019-11-01 | $1.14 | $1.14 | 27,400 | — | — |
| 2019-10-31 | $1.14 | $1.14 | 34,100 | — | — |
| 2019-10-30 | $1.12 | $1.12 | 33,600 | — | — |
| 2019-10-29 | $1.10 | $1.10 | 11,600 | — | — |
| 2019-10-28 | $1.13 | $1.13 | 51,700 | — | — |
| 2019-10-25 | $1.10 | $1.10 | 38,600 | — | — |
| 2019-10-24 | $1.09 | $1.09 | 29,900 | — | — |
| 2019-10-23 | $1.07 | $1.07 | 3,700 | — | — |
| 2019-10-22 | $1.07 | $1.07 | 27,300 | — | — |
| 2019-10-21 | $1.09 | $1.09 | 88,600 | — | — |
| 2019-10-18 | $1.08 | $1.08 | 52,900 | — | — |
| 2019-10-17 | $1.06 | $1.06 | 13,200 | — | — |
| 2019-10-16 | $1.04 | $1.04 | 63,300 | — | — |
| 2019-10-15 | $1.05 | $1.05 | 23,800 | — | — |
| 2019-10-14 | $1.03 | $1.03 | 30,000 | — | — |
| 2019-10-11 | $1.06 | $1.06 | 7,500 | — | — |
| 2019-10-10 | $1.06 | $1.06 | 59,000 | — | — |
| 2019-10-09 | $1.03 | $1.03 | 78,100 | — | — |
| 2019-10-08 | $1.05 | $1.05 | 3,400 | — | — |
| 2019-10-07 | $1.04 | $1.04 | 8,800 | — | — |
| 2019-10-04 | $1.05 | $1.05 | 3,500 | — | — |
| 2019-10-03 | $1.04 | $1.04 | 27,700 | — | — |
| 2019-10-02 | $1.02 | $1.02 | 12,200 | — | — |
| 2019-10-01 | $1.03 | $1.03 | 19,700 | — | — |
| 2019-09-30 | $1.03 | $1.03 | 27,900 | — | — |
| 2019-09-27 | $1.04 | $1.04 | 47,700 | — | — |
| 2019-09-26 | $1.03 | $1.03 | 39,300 | — | — |
| 2019-09-25 | $1.03 | $1.03 | 9,700 | — | — |
| 2019-09-24 | $1.03 | $1.03 | 19,800 | — | — |
| 2019-09-23 | $1.04 | $1.04 | 24,400 | — | — |
| 2019-09-20 | $1.05 | $1.05 | 27,000 | — | — |
| 2019-09-19 | $1.04 | $1.04 | 15,400 | — | — |
| 2019-09-18 | $1.04 | $1.04 | 2,800 | — | — |
| 2019-09-17 | $1.08 | $1.08 | 13,200 | — | — |
| 2019-09-16 | $1.06 | $1.06 | 23,600 | — | — |
| 2019-09-13 | $1.01 | $1.01 | 28,200 | — | — |
| 2019-09-12 | $1.01 | $1.01 | 29,600 | — | — |
| 2019-09-11 | $0.98 | $0.98 | 63,600 | — | — |
| 2019-09-10 | $0.99 | $0.99 | 88,700 | — | — |
| 2019-09-09 | $1.01 | $1.01 | 147,300 | — | — |
| 2019-09-06 | $1.02 | $1.02 | 207,800 | — | — |
| 2019-09-05 | $1.10 | $1.10 | 99,900 | — | — |
| 2019-09-04 | $1.15 | $1.15 | 108,900 | — | — |
| 2019-09-03 | $1.20 | $1.20 | 137,600 | — | — |
| 2019-08-30 | $1.20 | $1.20 | 70,100 | — | — |
| 2019-08-29 | $1.22 | $1.22 | 42,300 | — | — |
| 2019-08-28 | $1.19 | $1.19 | 93,000 | — | — |
| 2019-08-27 | $1.18 | $1.18 | 99,400 | — | — |
| 2019-08-26 | $1.16 | $1.16 | 140,500 | — | — |
| 2019-08-23 | $1.14 | $1.14 | 198,800 | — | — |
| 2019-08-22 | $1.21 | $1.21 | 567,100 | — | — |
| 2019-08-21 | $1.09 | $1.09 | 193,100 | — | — |
| 2019-08-20 | $1.04 | $1.04 | 102,400 | — | — |
| 2019-08-19 | $1.01 | $1.01 | 110,800 | — | — |
| 2019-08-16 | $1.01 | $1.01 | 165,400 | — | — |
| 2019-08-15 | $0.92 | $0.92 | 997,700 | — | — |
| 2019-08-14 | $0.75 | $0.75 | 90,200 | — | — |
| 2019-08-13 | $0.79 | $0.79 | 30,800 | — | — |
| 2019-08-12 | $0.79 | $0.79 | 400 | — | — |
| 2019-08-09 | $0.78 | $0.78 | 1,900 | — | — |
| 2019-08-08 | $0.77 | $0.77 | 50,100 | — | — |
| 2019-08-07 | $0.76 | $0.76 | 45,800 | — | — |
| 2019-08-06 | $0.75 | $0.75 | 15,300 | — | — |
| 2019-08-05 | $0.75 | $0.75 | 11,900 | — | — |
| 2019-08-02 | $0.75 | $0.75 | 49,200 | — | — |
| 2019-08-01 | $0.72 | $0.72 | 4,200 | — | — |
| 2019-07-31 | $0.73 | $0.73 | 5,000 | — | — |
| 2019-07-30 | $0.76 | $0.76 | 10,900 | — | — |
| 2019-07-29 | $0.74 | $0.74 | 55,300 | — | — |
| 2019-07-26 | $0.74 | $0.74 | 5,300 | — | — |
| 2019-07-25 | $0.76 | $0.76 | 133,100 | — | — |
| 2019-07-24 | $0.72 | $0.72 | 101,800 | — | — |
| 2019-07-23 | $0.71 | $0.71 | 42,900 | — | — |
| 2019-07-22 | $0.72 | $0.72 | 5,800 | — | — |
| 2019-07-19 | $0.71 | $0.71 | 2,000 | — | — |
| 2019-07-18 | $0.72 | $0.72 | 8,800 | — | — |
| 2019-07-17 | $0.71 | $0.71 | 5,700 | — | — |
| 2019-07-16 | $0.71 | $0.71 | 4,100 | — | — |
| 2019-07-15 | $0.70 | $0.70 | 3,300 | — | — |
| 2019-07-12 | $0.72 | $0.72 | 9,600 | — | — |
| 2019-07-11 | $0.71 | $0.71 | 4,300 | — | — |
| 2019-07-10 | $0.71 | $0.71 | 13,100 | — | — |
| 2019-07-09 | $0.73 | $0.73 | 27,700 | — | — |
| 2019-07-08 | $0.73 | $0.73 | 27,800 | — | — |
| 2019-07-05 | $0.69 | $0.69 | 11,000 | — | — |
| 2019-07-03 | $0.70 | $0.70 | 9,500 | — | — |
| 2019-07-02 | $0.68 | $0.68 | 11,800 | — | — |
| 2019-07-01 | $0.68 | $0.68 | 13,100 | — | — |
| 2019-06-28 | $0.68 | $0.68 | 27,000 | — | — |
| 2019-06-27 | $0.69 | $0.69 | 42,300 | — | — |
| 2019-06-26 | $0.68 | $0.68 | 32,200 | — | — |
| 2019-06-25 | $0.68 | $0.68 | 2,100 | — | — |
| 2019-06-24 | $0.67 | $0.67 | 5,700 | — | — |
| 2019-06-21 | $0.64 | $0.64 | 36,200 | — | — |
| 2019-06-20 | $0.69 | $0.69 | 22,200 | — | — |
| 2019-06-19 | $0.70 | $0.70 | 7,900 | — | — |
| 2019-06-18 | $0.66 | $0.66 | 13,700 | — | — |
| 2019-06-17 | $0.66 | $0.66 | 26,500 | — | — |
| 2019-06-14 | $0.69 | $0.69 | 2,200 | — | — |
| 2019-06-13 | $0.69 | $0.69 | 12,300 | — | — |
| 2019-06-12 | $0.66 | $0.66 | 2,400 | — | — |
| 2019-06-11 | $0.66 | $0.66 | 1,800 | — | — |
| 2019-06-10 | $0.67 | $0.67 | 2,900 | — | — |
| 2019-06-07 | $0.69 | $0.69 | 4,500 | — | — |
| 2019-06-06 | $0.66 | $0.66 | 23,800 | — | — |
| 2019-06-05 | $0.67 | $0.67 | 52,400 | — | — |
| 2019-06-04 | $0.70 | $0.70 | 45,000 | — | — |
| 2019-06-03 | $0.70 | $0.70 | 56,100 | — | — |
| 2019-05-31 | $0.75 | $0.75 | 93,100 | — | — |
| 2019-05-30 | $0.80 | $0.80 | 15,400 | — | — |
| 2019-05-29 | $0.75 | $0.75 | 51,100 | — | — |
| 2019-05-28 | $0.80 | $0.80 | 8,500 | — | — |
| 2019-05-24 | $0.80 | $0.80 | 17,600 | — | — |
| 2019-05-23 | $0.78 | $0.78 | 21,100 | — | — |
| 2019-05-22 | $0.81 | $0.81 | 131,300 | — | — |
| 2019-05-21 | $0.75 | $0.75 | 38,300 | — | — |
| 2019-05-20 | $0.75 | $0.75 | 39,200 | — | — |
| 2019-05-17 | $0.72 | $0.72 | 64,600 | — | — |
| 2019-05-16 | $0.71 | $0.71 | 420,400 | — | — |
| 2019-05-15 | $0.67 | $0.67 | 61,800 | — | — |
| 2019-05-14 | $0.68 | $0.68 | 100 | — | — |
| 2019-05-13 | $0.68 | $0.68 | 18,400 | — | — |
| 2019-05-10 | $0.66 | $0.66 | 14,200 | — | — |
| 2019-05-09 | $0.66 | $0.66 | 2,000 | — | — |
| 2019-05-08 | $0.68 | $0.68 | 15,400 | — | — |
| 2019-05-07 | $0.69 | $0.69 | 10,900 | — | — |
| 2019-05-06 | $0.66 | $0.66 | 31,500 | — | — |
| 2019-05-03 | $0.67 | $0.67 | 27,500 | — | — |
| 2019-05-02 | $0.66 | $0.66 | 97,200 | — | — |
| 2019-05-01 | $0.65 | $0.65 | 85,900 | — | — |
| 2019-04-30 | $0.69 | $0.69 | 30,400 | — | — |
| 2019-04-29 | $0.70 | $0.70 | 21,200 | — | — |
| 2019-04-26 | $0.70 | $0.70 | 42,800 | — | — |
| 2019-04-25 | $0.70 | $0.70 | 331,300 | — | — |
| 2019-04-24 | $0.68 | $0.68 | 13,700 | — | — |
| 2019-04-23 | $0.71 | $0.71 | 20,400 | — | — |
| 2019-04-22 | $0.70 | $0.70 | 42,300 | — | — |
| 2019-04-18 | $0.69 | $0.69 | 33,200 | — | — |
| 2019-04-17 | $0.69 | $0.69 | 47,100 | — | — |
| 2019-04-16 | $0.68 | $0.68 | 421,400 | — | — |
| 2019-04-15 | $0.66 | $0.66 | 77,500 | — | — |
| 2019-04-12 | $0.66 | $0.66 | 17,400 | — | — |
| 2019-04-11 | $0.63 | $0.63 | 27,300 | — | — |
| 2019-04-10 | $0.65 | $0.65 | 25,400 | — | — |
| 2019-04-09 | $0.66 | $0.66 | 24,600 | — | — |
| 2019-04-08 | $0.63 | $0.63 | 18,500 | — | — |
| 2019-04-05 | $0.64 | $0.64 | 20,100 | — | — |
| 2019-04-04 | $0.64 | $0.64 | 7,300 | — | — |
| 2019-04-03 | $0.64 | $0.64 | 6,500 | — | — |
| 2019-04-02 | $0.66 | $0.66 | 8,400 | — | — |
| 2019-04-01 | $0.65 | $0.65 | 7,200 | — | — |
| 2019-03-29 | $0.63 | $0.63 | 20,600 | — | — |
| 2019-03-28 | $0.65 | $0.65 | 7,500 | — | — |
| 2019-03-27 | $0.64 | $0.64 | 55,100 | — | — |
| 2019-03-26 | $0.62 | $0.62 | 14,900 | — | — |
| 2019-03-25 | $0.61 | $0.61 | 8,500 | — | — |
| 2019-03-22 | $0.61 | $0.61 | 6,200 | — | — |
| 2019-03-21 | $0.61 | $0.61 | 15,500 | — | — |
| 2019-03-20 | $0.61 | $0.61 | 26,800 | — | — |
| 2019-03-19 | $0.62 | $0.62 | 61,900 | — | — |
| 2019-03-18 | $0.65 | $0.65 | 186,300 | — | — |
| 2019-03-15 | $0.67 | $0.67 | 1,689,700 | — | — |
| 2019-03-14 | $0.65 | $0.65 | 7,900 | — | — |
| 2019-03-13 | $0.62 | $0.62 | 7,100 | — | — |
| 2019-03-12 | $0.61 | $0.61 | 11,000 | — | — |
| 2019-03-11 | $0.66 | $0.66 | 3,200 | — | — |
| 2019-03-08 | $0.64 | $0.64 | 78,100 | — | — |
| 2019-03-07 | $0.67 | $0.67 | 122,500 | — | — |
| 2019-03-06 | $0.64 | $0.64 | 6,300 | — | — |
| 2019-03-05 | $0.65 | $0.65 | 16,200 | — | — |
| 2019-03-04 | $0.64 | $0.64 | 6,500 | — | — |
| 2019-03-01 | $0.64 | $0.64 | 100 | — | — |
| 2019-02-28 | $0.64 | $0.64 | 13,900 | — | — |
| 2019-02-27 | $0.62 | $0.62 | 13,800 | — | — |
| 2019-02-26 | $0.62 | $0.62 | 3,400 | — | — |
| 2019-02-25 | $0.60 | $0.60 | 5,000 | — | — |
| 2019-02-22 | $0.60 | $0.60 | 1,000 | — | — |
| 2019-02-21 | $0.60 | $0.60 | 11,300 | — | — |
| 2019-02-20 | $0.64 | $0.64 | 11,500 | — | — |
| 2019-02-19 | $0.65 | $0.65 | 11,000 | — | — |
| 2019-02-15 | $0.61 | $0.61 | 8,100 | — | — |
| 2019-02-14 | $0.57 | $0.57 | 19,200 | — | — |
| 2019-02-13 | $0.60 | $0.60 | 2,500 | — | — |
| 2019-02-12 | $0.60 | $0.60 | 5,500 | — | — |
| 2019-02-11 | $0.60 | $0.60 | 11,000 | — | — |
| 2019-02-08 | $0.60 | $0.60 | 33,600 | — | — |
| 2019-02-07 | $0.64 | $0.64 | 47,400 | — | — |
| 2019-02-06 | $0.61 | $0.61 | 1,600 | — | — |
| 2019-02-05 | $0.62 | $0.62 | 10,800 | — | — |
| 2019-02-04 | $0.60 | $0.60 | 17,500 | — | — |
| 2019-02-01 | $0.59 | $0.59 | 25,900 | — | — |
| 2019-01-31 | $0.56 | $0.56 | 31,700 | — | — |
| 2019-01-30 | $0.60 | $0.60 | 13,300 | — | — |
| 2019-01-29 | $0.60 | $0.60 | 20,300 | — | — |
| 2019-01-28 | $0.58 | $0.58 | 8,500 | — | — |
| 2019-01-25 | $0.57 | $0.57 | 17,900 | — | — |
| 2019-01-24 | $0.59 | $0.59 | 36,500 | — | — |
| 2019-01-23 | $0.62 | $0.62 | 11,300 | — | — |
| 2019-01-22 | $0.64 | $0.64 | 1,300 | — | — |
| 2019-01-18 | $0.67 | $0.67 | 11,100 | — | — |
| 2019-01-17 | $0.67 | $0.67 | 2,100 | — | — |
| 2019-01-16 | $0.69 | $0.69 | 16,500 | — | — |
| 2019-01-15 | $0.64 | $0.64 | 18,500 | — | — |
| 2019-01-14 | $0.67 | $0.67 | 4,700 | — | — |
| 2019-01-11 | $0.64 | $0.64 | 500 | — | — |
| 2019-01-10 | $0.62 | $0.62 | 11,200 | — | — |
| 2019-01-09 | $0.62 | $0.62 | 51,500 | — | — |
| 2019-01-08 | $0.64 | $0.64 | 11,000 | — | — |
| 2019-01-07 | $0.59 | $0.59 | 20,100 | — | — |
| 2019-01-04 | $0.58 | $0.58 | 65,600 | — | — |
| 2019-01-03 | $0.56 | $0.56 | 47,900 | — | — |
| 2019-01-02 | $0.55 | $0.55 | 7,600 | — | — |