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
- 2018-03-06 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 | $0.66 | $0.66 | 25,700 | — | — |
| 2019-12-30 | $0.64 | $0.64 | 8,200 | — | — |
| 2019-12-27 | $0.62 | $0.62 | 53,200 | — | — |
| 2019-12-26 | $0.62 | $0.62 | 29,000 | — | — |
| 2019-12-24 | $0.65 | $0.65 | 22,300 | — | — |
| 2019-12-23 | $0.64 | $0.64 | 20,900 | — | — |
| 2019-12-20 | $0.62 | $0.62 | 30,600 | — | — |
| 2019-12-19 | $0.64 | $0.64 | 16,000 | — | — |
| 2019-12-18 | $0.65 | $0.65 | 33,800 | — | — |
| 2019-12-17 | $0.67 | $0.67 | 43,600 | — | — |
| 2019-12-16 | $0.64 | $0.64 | 37,800 | — | — |
| 2019-12-13 | $0.63 | $0.63 | 33,400 | — | — |
| 2019-12-12 | $0.65 | $0.65 | 10,000 | — | — |
| 2019-12-11 | $0.67 | $0.67 | 63,100 | — | — |
| 2019-12-10 | $0.71 | $0.71 | 53,900 | — | — |
| 2019-12-09 | $0.70 | $0.70 | 81,900 | — | — |
| 2019-12-06 | $0.67 | $0.67 | 17,800 | — | — |
| 2019-12-05 | $0.62 | $0.62 | 35,600 | — | — |
| 2019-12-04 | $0.72 | $0.72 | 33,900 | — | — |
| 2019-12-03 | $0.73 | $0.73 | 75,500 | — | — |
| 2019-12-02 | $0.71 | $0.71 | 88,200 | — | — |
| 2019-11-29 | $0.67 | $0.67 | 10,100 | — | — |
| 2019-11-27 | $0.60 | $0.60 | 0 | — | — |
| 2019-11-26 | $0.60 | $0.60 | 37,300 | — | — |
| 2019-11-25 | $0.56 | $0.56 | 3,600 | — | — |
| 2019-11-22 | $0.59 | $0.59 | 37,600 | — | — |
| 2019-11-21 | $0.55 | $0.55 | 32,000 | — | — |
| 2019-11-20 | $0.61 | $0.61 | 69,300 | — | — |
| 2019-11-19 | $0.47 | $0.47 | 37,500 | — | — |
| 2019-11-18 | $0.45 | $0.45 | 59,600 | — | — |
| 2019-11-15 | $0.46 | $0.46 | 9,700 | — | — |
| 2019-11-14 | $0.48 | $0.48 | 58,800 | — | — |
| 2019-11-13 | $0.50 | $0.50 | 4,000 | — | — |
| 2019-11-12 | $0.51 | $0.51 | 12,800 | — | — |
| 2019-11-11 | $0.52 | $0.52 | 19,800 | — | — |
| 2019-11-08 | $0.52 | $0.52 | 18,900 | — | — |
| 2019-11-07 | $0.52 | $0.52 | 18,300 | — | — |
| 2019-11-06 | $0.55 | $0.55 | 30,500 | — | — |
| 2019-11-05 | $0.57 | $0.57 | 7,100 | — | — |
| 2019-11-04 | $0.60 | $0.60 | 48,400 | — | — |
| 2019-11-01 | $0.59 | $0.59 | 16,400 | — | — |
| 2019-10-31 | $0.58 | $0.58 | 37,200 | — | — |
| 2019-10-30 | $0.57 | $0.57 | 74,100 | — | — |
| 2019-10-29 | $0.51 | $0.51 | 44,500 | — | — |
| 2019-10-28 | $0.52 | $0.52 | 50,800 | — | — |
| 2019-10-25 | $0.52 | $0.52 | 7,500 | — | — |
| 2019-10-24 | $0.53 | $0.53 | 8,000 | — | — |
| 2019-10-23 | $0.52 | $0.52 | 91,400 | — | — |
| 2019-10-22 | $0.51 | $0.51 | 29,000 | — | — |
| 2019-10-21 | $0.53 | $0.53 | 17,000 | — | — |
| 2019-10-18 | $0.54 | $0.54 | 22,000 | — | — |
| 2019-10-17 | $0.52 | $0.52 | 20,200 | — | — |
| 2019-10-16 | $0.57 | $0.57 | 35,200 | — | — |
| 2019-10-15 | $0.53 | $0.53 | 41,200 | — | — |
| 2019-10-14 | $0.51 | $0.51 | 2,400 | — | — |
| 2019-10-11 | $0.53 | $0.53 | 2,400 | — | — |
| 2019-10-10 | $0.51 | $0.51 | 25,700 | — | — |
| 2019-10-09 | $0.52 | $0.52 | 32,600 | — | — |
| 2019-10-08 | $0.55 | $0.55 | 16,700 | — | — |
| 2019-10-07 | $0.56 | $0.56 | 35,100 | — | — |
| 2019-10-04 | $0.59 | $0.59 | 39,800 | — | — |
| 2019-10-03 | $0.54 | $0.54 | 400 | — | — |
| 2019-10-02 | $0.53 | $0.53 | 56,900 | — | — |
| 2019-10-01 | $0.54 | $0.54 | 48,400 | — | — |
| 2019-09-30 | $0.58 | $0.58 | 31,100 | — | — |
| 2019-09-27 | $0.58 | $0.58 | 12,500 | — | — |
| 2019-09-26 | $0.59 | $0.59 | 13,800 | — | — |
| 2019-09-25 | $0.59 | $0.59 | 10,200 | — | — |
| 2019-09-24 | $0.61 | $0.61 | 14,600 | — | — |
| 2019-09-23 | $0.61 | $0.61 | 54,200 | — | — |
| 2019-09-20 | $0.62 | $0.62 | 25,500 | — | — |
| 2019-09-19 | $0.61 | $0.61 | 7,000 | — | — |
| 2019-09-18 | $0.60 | $0.60 | 8,700 | — | — |
| 2019-09-17 | $0.61 | $0.61 | 40,800 | — | — |
| 2019-09-16 | $0.62 | $0.62 | 12,300 | — | — |
| 2019-09-13 | $0.64 | $0.64 | 18,100 | — | — |
| 2019-09-12 | $0.64 | $0.64 | 8,600 | — | — |
| 2019-09-11 | $0.65 | $0.65 | 11,000 | — | — |
| 2019-09-10 | $0.64 | $0.64 | 24,600 | — | — |
| 2019-09-09 | $0.64 | $0.64 | 8,700 | — | — |
| 2019-09-06 | $0.65 | $0.65 | 4,100 | — | — |
| 2019-09-05 | $0.64 | $0.64 | 11,500 | — | — |
| 2019-09-04 | $0.65 | $0.65 | 19,700 | — | — |
| 2019-09-03 | $0.65 | $0.65 | 3,000 | — | — |
| 2019-08-30 | $0.64 | $0.64 | 6,600 | — | — |
| 2019-08-29 | $0.62 | $0.62 | 3,800 | — | — |
| 2019-08-28 | $0.63 | $0.63 | 24,700 | — | — |
| 2019-08-27 | $0.65 | $0.65 | 16,500 | — | — |
| 2019-08-26 | $0.67 | $0.67 | 17,100 | — | — |
| 2019-08-23 | $0.63 | $0.63 | 48,000 | — | — |
| 2019-08-22 | $0.65 | $0.65 | 30,000 | — | — |
| 2019-08-21 | $0.64 | $0.64 | 5,800 | — | — |
| 2019-08-20 | $0.63 | $0.63 | 33,900 | — | — |
| 2019-08-19 | $0.63 | $0.63 | 32,000 | — | — |
| 2019-08-16 | $0.63 | $0.63 | 24,300 | — | — |
| 2019-08-15 | $0.64 | $0.64 | 46,100 | — | — |
| 2019-08-14 | $0.67 | $0.67 | 80,000 | — | — |
| 2019-08-13 | $0.67 | $0.67 | 42,800 | — | — |
| 2019-08-12 | $0.68 | $0.68 | 18,200 | — | — |
| 2019-08-09 | $0.72 | $0.72 | 25,100 | — | — |
| 2019-08-08 | $0.73 | $0.73 | 69,400 | — | — |
| 2019-08-07 | $0.70 | $0.70 | 12,200 | — | — |
| 2019-08-06 | $0.70 | $0.70 | 29,900 | — | — |
| 2019-08-05 | $0.74 | $0.74 | 63,500 | — | — |
| 2019-08-02 | $0.72 | $0.72 | 8,200 | — | — |
| 2019-08-01 | $0.71 | $0.71 | 24,400 | — | — |
| 2019-07-31 | $0.73 | $0.73 | 15,300 | — | — |
| 2019-07-30 | $0.72 | $0.72 | 7,100 | — | — |
| 2019-07-29 | $0.73 | $0.73 | 23,500 | — | — |
| 2019-07-26 | $0.73 | $0.73 | 43,100 | — | — |
| 2019-07-25 | $0.75 | $0.75 | 71,000 | — | — |
| 2019-07-24 | $0.80 | $0.80 | 103,500 | — | — |
| 2019-07-23 | $0.74 | $0.74 | 26,300 | — | — |
| 2019-07-22 | $0.73 | $0.73 | 19,300 | — | — |
| 2019-07-19 | $0.70 | $0.70 | 79,100 | — | — |
| 2019-07-18 | $0.64 | $0.64 | 100,000 | — | — |
| 2019-07-17 | $0.65 | $0.65 | 118,000 | — | — |
| 2019-07-16 | $0.64 | $0.64 | 16,400 | — | — |
| 2019-07-15 | $0.65 | $0.65 | 41,800 | — | — |
| 2019-07-12 | $0.64 | $0.64 | 1,300 | — | — |
| 2019-07-11 | $0.64 | $0.64 | 10,000 | — | — |
| 2019-07-10 | $0.65 | $0.65 | 30,800 | — | — |
| 2019-07-09 | $0.67 | $0.67 | 13,300 | — | — |
| 2019-07-08 | $0.67 | $0.67 | 3,000 | — | — |
| 2019-07-05 | $0.68 | $0.68 | 7,100 | — | — |
| 2019-07-03 | $0.69 | $0.69 | 16,600 | — | — |
| 2019-07-02 | $0.68 | $0.68 | 55,800 | — | — |
| 2019-07-01 | $0.66 | $0.66 | 37,300 | — | — |
| 2019-06-28 | $0.69 | $0.69 | 63,100 | — | — |
| 2019-06-27 | $0.62 | $0.62 | 53,200 | — | — |
| 2019-06-26 | $0.67 | $0.67 | 22,400 | — | — |
| 2019-06-25 | $0.66 | $0.66 | 33,000 | — | — |
| 2019-06-24 | $0.67 | $0.67 | 69,100 | — | — |
| 2019-06-21 | $0.60 | $0.60 | 90,400 | — | — |
| 2019-06-20 | $0.59 | $0.59 | 37,600 | — | — |
| 2019-06-19 | $0.55 | $0.55 | 21,000 | — | — |
| 2019-06-18 | $0.57 | $0.57 | 10,300 | — | — |
| 2019-06-17 | $0.57 | $0.57 | 11,600 | — | — |
| 2019-06-14 | $0.56 | $0.56 | 43,900 | — | — |
| 2019-06-13 | $0.57 | $0.57 | 21,500 | — | — |
| 2019-06-12 | $0.57 | $0.57 | 6,100 | — | — |
| 2019-06-11 | $0.60 | $0.60 | 4,100 | — | — |
| 2019-06-10 | $0.58 | $0.58 | 34,600 | — | — |
| 2019-06-07 | $0.61 | $0.61 | 18,900 | — | — |
| 2019-06-06 | $0.63 | $0.63 | 30,500 | — | — |
| 2019-06-05 | $0.64 | $0.63 | 27,300 | — | — |
| 2019-06-04 | $0.62 | $0.62 | 31,300 | — | — |
| 2019-06-03 | $0.61 | $0.61 | 2,200 | — | — |
| 2019-05-31 | $0.59 | $0.59 | 5,300 | — | — |
| 2019-05-30 | $0.60 | $0.60 | 29,200 | — | — |
| 2019-05-29 | $0.60 | $0.60 | 26,900 | — | — |
| 2019-05-28 | $0.60 | $0.60 | 27,100 | — | — |
| 2019-05-24 | $0.55 | $0.55 | 1,500 | — | — |
| 2019-05-23 | $0.51 | $0.51 | 89,300 | — | — |
| 2019-05-22 | $0.53 | $0.53 | 27,200 | — | — |
| 2019-05-21 | $0.55 | $0.55 | 54,900 | — | — |
| 2019-05-20 | $0.56 | $0.56 | 17,200 | — | — |
| 2019-05-17 | $0.56 | $0.56 | 28,800 | — | — |
| 2019-05-16 | $0.60 | $0.60 | 19,900 | — | — |
| 2019-05-15 | $0.61 | $0.61 | 12,300 | — | — |
| 2019-05-14 | $0.60 | $0.60 | 9,700 | — | — |
| 2019-05-13 | $0.62 | $0.62 | 19,200 | — | — |
| 2019-05-10 | $0.64 | $0.64 | 17,300 | — | — |
| 2019-05-09 | $0.61 | $0.61 | 43,500 | — | — |
| 2019-05-08 | $0.60 | $0.60 | 16,500 | — | — |
| 2019-05-07 | $0.61 | $0.61 | 23,700 | — | — |
| 2019-05-06 | $0.65 | $0.65 | 5,800 | — | — |
| 2019-05-03 | $0.64 | $0.64 | 24,900 | — | — |
| 2019-05-02 | $0.63 | $0.63 | 25,000 | — | — |
| 2019-05-01 | $0.63 | $0.63 | 17,600 | — | — |
| 2019-04-30 | $0.63 | $0.63 | 11,000 | — | — |
| 2019-04-29 | $0.64 | $0.64 | 23,100 | — | — |
| 2019-04-26 | $0.64 | $0.64 | 6,200 | — | — |
| 2019-04-25 | $0.64 | $0.64 | 26,200 | — | — |
| 2019-04-24 | $0.66 | $0.66 | 10,900 | — | — |
| 2019-04-23 | $0.68 | $0.68 | 20,600 | — | — |
| 2019-04-22 | $0.67 | $0.67 | 26,600 | — | — |
| 2019-04-18 | $0.68 | $0.68 | 150,900 | — | — |
| 2019-04-17 | $0.69 | $0.69 | 9,700 | — | — |
| 2019-04-16 | $0.68 | $0.68 | 21,900 | — | — |
| 2019-04-15 | $0.69 | $0.69 | 28,500 | — | — |
| 2019-04-12 | $0.64 | $0.64 | 23,500 | — | — |
| 2019-04-11 | $0.65 | $0.65 | 13,600 | — | — |
| 2019-04-10 | $0.66 | $0.66 | 37,500 | — | — |
| 2019-04-09 | $0.67 | $0.67 | 19,300 | — | — |
| 2019-04-08 | $0.69 | $0.69 | 84,900 | — | — |
| 2019-04-05 | $0.71 | $0.71 | 76,000 | — | — |
| 2019-04-04 | $0.73 | $0.73 | 66,300 | — | — |
| 2019-04-03 | $0.64 | $0.64 | 9,000 | — | — |
| 2019-04-02 | $0.65 | $0.65 | 31,900 | — | — |
| 2019-04-01 | $0.66 | $0.66 | 15,300 | — | — |
| 2019-03-29 | $0.63 | $0.63 | 22,600 | — | — |
| 2019-03-28 | $0.61 | $0.61 | 31,300 | — | — |
| 2019-03-27 | $0.60 | $0.60 | 78,800 | — | — |
| 2019-03-26 | $0.64 | $0.64 | 65,600 | — | — |
| 2019-03-25 | $0.65 | $0.65 | 56,900 | — | — |
| 2019-03-22 | $0.66 | $0.66 | 40,700 | — | — |
| 2019-03-21 | $0.67 | $0.67 | 88,400 | — | — |
| 2019-03-20 | $0.70 | $0.70 | 12,600 | — | — |
| 2019-03-19 | $0.72 | $0.72 | 15,600 | — | — |
| 2019-03-18 | $0.72 | $0.72 | 25,200 | — | — |
| 2019-03-15 | $0.71 | $0.71 | 14,600 | — | — |
| 2019-03-14 | $0.72 | $0.72 | 34,400 | — | — |
| 2019-03-13 | $0.68 | $0.68 | 61,100 | — | — |
| 2019-03-12 | $0.71 | $0.71 | 16,100 | — | — |
| 2019-03-11 | $0.71 | $0.71 | 33,500 | — | — |
| 2019-03-08 | $0.71 | $0.71 | 23,100 | — | — |
| 2019-03-07 | $0.73 | $0.73 | 91,000 | — | — |
| 2019-03-06 | $0.74 | $0.74 | 18,900 | — | — |
| 2019-03-05 | $0.75 | $0.75 | 16,300 | — | — |
| 2019-03-04 | $0.74 | $0.74 | 27,300 | — | — |
| 2019-03-01 | $0.74 | $0.74 | 74,100 | — | — |
| 2019-02-28 | $0.75 | $0.75 | 68,700 | — | — |
| 2019-02-27 | $0.77 | $0.77 | 58,400 | — | — |
| 2019-02-26 | $0.74 | $0.74 | 230,200 | — | — |
| 2019-02-25 | $0.84 | $0.84 | 98,100 | — | — |
| 2019-02-22 | $0.83 | $0.83 | 46,300 | — | — |
| 2019-02-21 | $0.80 | $0.80 | 76,800 | — | — |
| 2019-02-20 | $0.87 | $0.87 | 37,200 | — | — |
| 2019-02-19 | $0.85 | $0.85 | 70,600 | — | — |
| 2019-02-15 | $0.85 | $0.85 | 37,500 | — | — |
| 2019-02-14 | $0.85 | $0.85 | 49,300 | — | — |
| 2019-02-13 | $0.88 | $0.88 | 41,200 | — | — |
| 2019-02-12 | $0.87 | $0.87 | 130,300 | — | — |
| 2019-02-11 | $0.90 | $0.90 | 56,100 | — | — |
| 2019-02-08 | $0.89 | $0.89 | 37,200 | — | — |
| 2019-02-07 | $0.91 | $0.91 | 41,800 | — | — |
| 2019-02-06 | $0.92 | $0.92 | 26,100 | — | — |
| 2019-02-05 | $0.89 | $0.89 | 83,400 | — | — |
| 2019-02-04 | $0.97 | $0.97 | 169,000 | — | — |
| 2019-02-01 | $1.02 | $1.02 | 258,700 | — | — |
| 2019-01-31 | $0.90 | $0.90 | 103,100 | — | — |
| 2019-01-30 | $0.95 | $0.95 | 166,600 | — | — |
| 2019-01-29 | $0.89 | $0.88 | 30,400 | — | — |
| 2019-01-28 | $0.92 | $0.92 | 60,600 | — | — |
| 2019-01-25 | $0.89 | $0.89 | 75,400 | — | — |
| 2019-01-24 | $0.78 | $0.78 | 60,900 | — | — |
| 2019-01-23 | $0.84 | $0.84 | 34,700 | — | — |
| 2019-01-22 | $0.79 | $0.79 | 18,200 | — | — |
| 2019-01-18 | $0.79 | $0.79 | 17,100 | — | — |
| 2019-01-17 | $0.79 | $0.79 | 12,100 | — | — |
| 2019-01-16 | $0.81 | $0.81 | 17,000 | — | — |
| 2019-01-15 | $0.83 | $0.83 | 45,200 | — | — |
| 2019-01-14 | $0.86 | $0.86 | 37,100 | — | — |
| 2019-01-11 | $0.83 | $0.83 | 15,500 | — | — |
| 2019-01-10 | $0.87 | $0.87 | 15,500 | — | — |
| 2019-01-09 | $0.88 | $0.88 | 79,400 | — | — |
| 2019-01-08 | $0.89 | $0.89 | 31,900 | — | — |
| 2019-01-07 | $0.91 | $0.91 | 61,500 | — | — |
| 2019-01-04 | $0.74 | $0.74 | 45,000 | — | — |
| 2019-01-03 | $0.72 | $0.72 | 20,100 | — | — |
| 2019-01-02 | $0.73 | $0.73 | 39,500 | — | — |