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
- 1992-03-25 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 | $0.48 | $0.48 | 520,800 | — | — |
| 2019-12-30 | $0.46 | $0.46 | 667,200 | — | — |
| 2019-12-27 | $0.46 | $0.46 | 564,900 | — | — |
| 2019-12-26 | $0.47 | $0.47 | 1,180,600 | — | — |
| 2019-12-24 | $0.44 | $0.44 | 340,000 | — | — |
| 2019-12-23 | $0.43 | $0.43 | 331,500 | — | — |
| 2019-12-20 | $0.42 | $0.42 | 380,800 | — | — |
| 2019-12-19 | $0.44 | $0.44 | 703,400 | — | — |
| 2019-12-18 | $0.43 | $0.43 | 525,700 | — | — |
| 2019-12-17 | $0.45 | $0.45 | 724,900 | — | — |
| 2019-12-16 | $0.45 | $0.45 | 1,135,800 | — | — |
| 2019-12-13 | $0.42 | $0.42 | 597,800 | — | — |
| 2019-12-12 | $0.40 | $0.40 | 716,100 | — | — |
| 2019-12-11 | $0.43 | $0.43 | 790,100 | — | — |
| 2019-12-10 | $0.41 | $0.41 | 150,300 | — | — |
| 2019-12-09 | $0.41 | $0.41 | 239,100 | — | — |
| 2019-12-06 | $0.41 | $0.41 | 782,400 | — | — |
| 2019-12-05 | $0.39 | $0.39 | 346,400 | — | — |
| 2019-12-04 | $0.40 | $0.40 | 209,600 | — | — |
| 2019-12-03 | $0.40 | $0.40 | 272,900 | — | — |
| 2019-12-02 | $0.40 | $0.40 | 264,100 | — | — |
| 2019-11-29 | $0.42 | $0.42 | 28,700 | — | — |
| 2019-11-27 | $0.42 | $0.42 | 188,900 | — | — |
| 2019-11-26 | $0.41 | $0.41 | 115,400 | — | — |
| 2019-11-25 | $0.41 | $0.41 | 278,800 | — | — |
| 2019-11-22 | $0.41 | $0.41 | 404,400 | — | — |
| 2019-11-21 | $0.41 | $0.41 | 670,500 | — | — |
| 2019-11-20 | $0.41 | $0.41 | 115,400 | — | — |
| 2019-11-19 | $0.42 | $0.42 | 246,900 | — | — |
| 2019-11-18 | $0.42 | $0.42 | 495,000 | — | — |
| 2019-11-15 | $0.44 | $0.44 | 226,100 | — | — |
| 2019-11-14 | $0.43 | $0.43 | 140,500 | — | — |
| 2019-11-13 | $0.42 | $0.42 | 223,900 | — | — |
| 2019-11-12 | $0.44 | $0.44 | 120,100 | — | — |
| 2019-11-11 | $0.44 | $0.44 | 267,400 | — | — |
| 2019-11-08 | $0.45 | $0.45 | 195,200 | — | — |
| 2019-11-07 | $0.46 | $0.46 | 655,000 | — | — |
| 2019-11-06 | $0.45 | $0.45 | 137,700 | — | — |
| 2019-11-05 | $0.44 | $0.44 | 299,600 | — | — |
| 2019-11-04 | $0.43 | $0.43 | 217,100 | — | — |
| 2019-11-01 | $0.41 | $0.41 | 220,200 | — | — |
| 2019-10-31 | $0.40 | $0.40 | 261,600 | — | — |
| 2019-10-30 | $0.40 | $0.40 | 886,300 | — | — |
| 2019-10-29 | $0.42 | $0.42 | 216,900 | — | — |
| 2019-10-28 | $0.44 | $0.44 | 342,600 | — | — |
| 2019-10-25 | $0.44 | $0.44 | 88,300 | — | — |
| 2019-10-24 | $0.43 | $0.43 | 138,600 | — | — |
| 2019-10-23 | $0.44 | $0.44 | 142,600 | — | — |
| 2019-10-22 | $0.43 | $0.43 | 165,800 | — | — |
| 2019-10-21 | $0.43 | $0.43 | 240,600 | — | — |
| 2019-10-18 | $0.41 | $0.41 | 130,200 | — | — |
| 2019-10-17 | $0.40 | $0.40 | 375,400 | — | — |
| 2019-10-16 | $0.39 | $0.39 | 61,700 | — | — |
| 2019-10-15 | $0.40 | $0.40 | 146,600 | — | — |
| 2019-10-14 | $0.41 | $0.41 | 94,400 | — | — |
| 2019-10-11 | $0.41 | $0.41 | 217,600 | — | — |
| 2019-10-10 | $0.41 | $0.41 | 99,100 | — | — |
| 2019-10-09 | $0.41 | $0.41 | 174,200 | — | — |
| 2019-10-08 | $0.41 | $0.41 | 210,600 | — | — |
| 2019-10-07 | $0.40 | $0.40 | 411,500 | — | — |
| 2019-10-04 | $0.40 | $0.40 | 98,100 | — | — |
| 2019-10-03 | $0.41 | $0.41 | 100,400 | — | — |
| 2019-10-02 | $0.41 | $0.41 | 469,400 | — | — |
| 2019-10-01 | $0.42 | $0.42 | 111,800 | — | — |
| 2019-09-30 | $0.42 | $0.42 | 119,900 | — | — |
| 2019-09-27 | $0.43 | $0.43 | 138,300 | — | — |
| 2019-09-26 | $0.41 | $0.41 | 147,800 | — | — |
| 2019-09-25 | $0.43 | $0.43 | 136,600 | — | — |
| 2019-09-24 | $0.44 | $0.44 | 127,600 | — | — |
| 2019-09-23 | $0.44 | $0.44 | 233,500 | — | — |
| 2019-09-20 | $0.44 | $0.44 | 363,100 | — | — |
| 2019-09-19 | $0.47 | $0.47 | 93,900 | — | — |
| 2019-09-18 | $0.46 | $0.46 | 125,600 | — | — |
| 2019-09-17 | $0.49 | $0.49 | 361,000 | — | — |
| 2019-09-16 | $0.48 | $0.48 | 476,400 | — | — |
| 2019-09-13 | $0.47 | $0.47 | 743,500 | — | — |
| 2019-09-12 | $0.43 | $0.43 | 372,400 | — | — |
| 2019-09-11 | $0.42 | $0.42 | 150,200 | — | — |
| 2019-09-10 | $0.42 | $0.42 | 159,400 | — | — |
| 2019-09-09 | $0.42 | $0.42 | 108,100 | — | — |
| 2019-09-06 | $0.42 | $0.42 | 73,200 | — | — |
| 2019-09-05 | $0.42 | $0.42 | 383,600 | — | — |
| 2019-09-04 | $0.42 | $0.42 | 280,400 | — | — |
| 2019-09-03 | $0.41 | $0.41 | 285,400 | — | — |
| 2019-08-30 | $0.43 | $0.43 | 370,800 | — | — |
| 2019-08-29 | $0.42 | $0.42 | 439,200 | — | — |
| 2019-08-28 | $0.40 | $0.40 | 586,600 | — | — |
| 2019-08-27 | $0.39 | $0.39 | 315,300 | — | — |
| 2019-08-26 | $0.39 | $0.39 | 385,600 | — | — |
| 2019-08-23 | $0.40 | $0.40 | 545,600 | — | — |
| 2019-08-22 | $0.40 | $0.40 | 390,600 | — | — |
| 2019-08-21 | $0.41 | $0.41 | 271,600 | — | — |
| 2019-08-20 | $0.41 | $0.41 | 396,500 | — | — |
| 2019-08-19 | $0.42 | $0.42 | 469,300 | — | — |
| 2019-08-16 | $0.42 | $0.42 | 224,600 | — | — |
| 2019-08-15 | $0.42 | $0.42 | 233,200 | — | — |
| 2019-08-14 | $0.42 | $0.42 | 384,500 | — | — |
| 2019-08-13 | $0.43 | $0.43 | 153,100 | — | — |
| 2019-08-12 | $0.44 | $0.44 | 462,800 | — | — |
| 2019-08-09 | $0.42 | $0.42 | 495,700 | — | — |
| 2019-08-08 | $0.43 | $0.43 | 710,100 | — | — |
| 2019-08-07 | $0.42 | $0.42 | 562,800 | — | — |
| 2019-08-06 | $0.43 | $0.43 | 530,000 | — | — |
| 2019-08-05 | $0.43 | $0.43 | 390,200 | — | — |
| 2019-08-02 | $0.43 | $0.43 | 677,300 | — | — |
| 2019-08-01 | $0.45 | $0.45 | 469,900 | — | — |
| 2019-07-31 | $0.46 | $0.46 | 313,100 | — | — |
| 2019-07-30 | $0.46 | $0.46 | 262,900 | — | — |
| 2019-07-29 | $0.46 | $0.46 | 299,700 | — | — |
| 2019-07-26 | $0.47 | $0.47 | 118,700 | — | — |
| 2019-07-25 | $0.47 | $0.47 | 272,300 | — | — |
| 2019-07-24 | $0.48 | $0.48 | 157,800 | — | — |
| 2019-07-23 | $0.47 | $0.47 | 235,000 | — | — |
| 2019-07-22 | $0.49 | $0.49 | 85,400 | — | — |
| 2019-07-19 | $0.49 | $0.49 | 562,000 | — | — |
| 2019-07-18 | $0.47 | $0.47 | 316,000 | — | — |
| 2019-07-17 | $0.48 | $0.48 | 430,600 | — | — |
| 2019-07-16 | $0.47 | $0.47 | 640,200 | — | — |
| 2019-07-15 | $0.50 | $0.50 | 278,200 | — | — |
| 2019-07-12 | $0.52 | $0.52 | 128,500 | — | — |
| 2019-07-11 | $0.51 | $0.51 | 323,500 | — | — |
| 2019-07-10 | $0.51 | $0.51 | 473,800 | — | — |
| 2019-07-09 | $0.52 | $0.52 | 141,300 | — | — |
| 2019-07-08 | $0.53 | $0.53 | 194,600 | — | — |
| 2019-07-05 | $0.52 | $0.52 | 254,900 | — | — |
| 2019-07-03 | $0.52 | $0.52 | 211,800 | — | — |
| 2019-07-02 | $0.53 | $0.53 | 326,400 | — | — |
| 2019-07-01 | $0.53 | $0.53 | 557,800 | — | — |
| 2019-06-28 | $0.53 | $0.53 | 219,900 | — | — |
| 2019-06-27 | $0.52 | $0.52 | 262,200 | — | — |
| 2019-06-26 | $0.52 | $0.52 | 417,300 | — | — |
| 2019-06-25 | $0.52 | $0.52 | 895,800 | — | — |
| 2019-06-24 | $0.53 | $0.53 | 506,700 | — | — |
| 2019-06-21 | $0.53 | $0.53 | 719,600 | — | — |
| 2019-06-20 | $0.55 | $0.55 | 944,400 | — | — |
| 2019-06-19 | $0.52 | $0.52 | 764,800 | — | — |
| 2019-06-18 | $0.54 | $0.54 | 1,049,800 | — | — |
| 2019-06-17 | $0.51 | $0.51 | 1,413,700 | — | — |
| 2019-06-14 | $0.51 | $0.51 | 1,365,800 | — | — |
| 2019-06-13 | $0.48 | $0.48 | 360,600 | — | — |
| 2019-06-12 | $0.47 | $0.47 | 594,300 | — | — |
| 2019-06-11 | $0.49 | $0.49 | 398,000 | — | — |
| 2019-06-10 | $0.48 | $0.48 | 209,700 | — | — |
| 2019-06-07 | $0.49 | $0.49 | 252,900 | — | — |
| 2019-06-06 | $0.46 | $0.46 | 247,900 | — | — |
| 2019-06-05 | $0.47 | $0.47 | 223,100 | — | — |
| 2019-06-04 | $0.48 | $0.48 | 241,900 | — | — |
| 2019-06-03 | $0.47 | $0.47 | 247,100 | — | — |
| 2019-05-31 | $0.45 | $0.45 | 587,700 | — | — |
| 2019-05-30 | $0.47 | $0.47 | 558,900 | — | — |
| 2019-05-29 | $0.49 | $0.49 | 449,700 | — | — |
| 2019-05-28 | $0.51 | $0.51 | 86,500 | — | — |
| 2019-05-24 | $0.51 | $0.51 | 111,700 | — | — |
| 2019-05-23 | $0.51 | $0.51 | 346,500 | — | — |
| 2019-05-22 | $0.51 | $0.51 | 318,500 | — | — |
| 2019-05-21 | $0.54 | $0.54 | 303,500 | — | — |
| 2019-05-20 | $0.56 | $0.56 | 148,800 | — | — |
| 2019-05-17 | $0.55 | $0.55 | 125,600 | — | — |
| 2019-05-16 | $0.56 | $0.56 | 273,800 | — | — |
| 2019-05-15 | $0.56 | $0.56 | 258,900 | — | — |
| 2019-05-14 | $0.58 | $0.58 | 184,800 | — | — |
| 2019-05-13 | $0.57 | $0.57 | 630,400 | — | — |
| 2019-05-10 | $0.60 | $0.60 | 213,400 | — | — |
| 2019-05-09 | $0.60 | $0.60 | 248,400 | — | — |
| 2019-05-08 | $0.61 | $0.61 | 383,300 | — | — |
| 2019-05-07 | $0.63 | $0.63 | 333,900 | — | — |
| 2019-05-06 | $0.65 | $0.65 | 242,100 | — | — |
| 2019-05-03 | $0.66 | $0.66 | 264,600 | — | — |
| 2019-05-02 | $0.67 | $0.67 | 357,100 | — | — |
| 2019-05-01 | $0.69 | $0.69 | 550,600 | — | — |
| 2019-04-30 | $0.70 | $0.70 | 292,600 | — | — |
| 2019-04-29 | $0.72 | $0.72 | 681,000 | — | — |
| 2019-04-26 | $0.69 | $0.69 | 247,200 | — | — |
| 2019-04-25 | $0.70 | $0.70 | 699,200 | — | — |
| 2019-04-24 | $0.73 | $0.73 | 422,800 | — | — |
| 2019-04-23 | $0.71 | $0.71 | 417,300 | — | — |
| 2019-04-22 | $0.72 | $0.72 | 457,300 | — | — |
| 2019-04-18 | $0.74 | $0.74 | 339,400 | — | — |
| 2019-04-17 | $0.75 | $0.75 | 1,374,700 | — | — |
| 2019-04-16 | $0.72 | $0.72 | 1,317,500 | — | — |
| 2019-04-15 | $0.67 | $0.67 | 1,286,100 | — | — |
| 2019-04-12 | $0.62 | $0.62 | 1,653,400 | — | — |
| 2019-04-11 | $0.58 | $0.58 | 166,500 | — | — |
| 2019-04-10 | $0.59 | $0.59 | 70,800 | — | — |
| 2019-04-09 | $0.59 | $0.59 | 398,800 | — | — |
| 2019-04-08 | $0.59 | $0.59 | 349,200 | — | — |
| 2019-04-05 | $0.59 | $0.59 | 271,900 | — | — |
| 2019-04-04 | $0.59 | $0.59 | 245,400 | — | — |
| 2019-04-03 | $0.60 | $0.60 | 418,600 | — | — |
| 2019-04-02 | $0.59 | $0.59 | 217,600 | — | — |
| 2019-04-01 | $0.60 | $0.60 | 676,000 | — | — |
| 2019-03-29 | $0.59 | $0.59 | 189,500 | — | — |
| 2019-03-28 | $0.57 | $0.57 | 439,200 | — | — |
| 2019-03-27 | $0.59 | $0.59 | 371,100 | — | — |
| 2019-03-26 | $0.58 | $0.58 | 785,900 | — | — |
| 2019-03-25 | $0.59 | $0.59 | 261,100 | — | — |
| 2019-03-22 | $0.59 | $0.59 | 507,000 | — | — |
| 2019-03-21 | $0.60 | $0.60 | 449,500 | — | — |
| 2019-03-20 | $0.59 | $0.59 | 134,900 | — | — |
| 2019-03-19 | $0.60 | $0.60 | 224,900 | — | — |
| 2019-03-18 | $0.57 | $0.57 | 365,500 | — | — |
| 2019-03-15 | $0.56 | $0.56 | 438,600 | — | — |
| 2019-03-14 | $0.58 | $0.58 | 221,800 | — | — |
| 2019-03-13 | $0.60 | $0.60 | 246,400 | — | — |
| 2019-03-12 | $0.60 | $0.60 | 351,900 | — | — |
| 2019-03-11 | $0.59 | $0.59 | 131,300 | — | — |
| 2019-03-08 | $0.57 | $0.57 | 173,400 | — | — |
| 2019-03-07 | $0.59 | $0.59 | 434,100 | — | — |
| 2019-03-06 | $0.64 | $0.64 | 349,400 | — | — |
| 2019-03-05 | $0.66 | $0.66 | 253,300 | — | — |
| 2019-03-04 | $0.66 | $0.66 | 223,200 | — | — |
| 2019-03-01 | $0.68 | $0.68 | 311,300 | — | — |
| 2019-02-28 | $0.67 | $0.67 | 430,800 | — | — |
| 2019-02-27 | $0.69 | $0.69 | 438,600 | — | — |
| 2019-02-26 | $0.71 | $0.71 | 966,200 | — | — |
| 2019-02-25 | $0.67 | $0.67 | 655,100 | — | — |
| 2019-02-22 | $0.64 | $0.64 | 445,000 | — | — |
| 2019-02-21 | $0.62 | $0.62 | 612,400 | — | — |
| 2019-02-20 | $0.63 | $0.63 | 1,058,600 | — | — |
| 2019-02-19 | $0.59 | $0.59 | 1,148,800 | — | — |
| 2019-02-15 | $0.56 | $0.56 | 588,600 | — | — |
| 2019-02-14 | $0.55 | $0.55 | 353,500 | — | — |
| 2019-02-13 | $0.57 | $0.57 | 725,300 | — | — |
| 2019-02-12 | $0.61 | $0.61 | 557,300 | — | — |
| 2019-02-11 | $0.60 | $0.60 | 712,900 | — | — |
| 2019-02-08 | $0.61 | $0.61 | 380,300 | — | — |
| 2019-02-07 | $0.59 | $0.59 | 387,500 | — | — |
| 2019-02-06 | $0.60 | $0.60 | 706,100 | — | — |
| 2019-02-05 | $0.60 | $0.60 | 452,500 | — | — |
| 2019-02-04 | $0.59 | $0.59 | 235,600 | — | — |
| 2019-02-01 | $0.58 | $0.58 | 336,500 | — | — |
| 2019-01-31 | $0.57 | $0.57 | 738,400 | — | — |
| 2019-01-30 | $0.56 | $0.56 | 347,500 | — | — |
| 2019-01-29 | $0.55 | $0.55 | 516,600 | — | — |
| 2019-01-28 | $0.56 | $0.56 | 173,800 | — | — |
| 2019-01-25 | $0.59 | $0.59 | 320,500 | — | — |
| 2019-01-24 | $0.57 | $0.57 | 138,300 | — | — |
| 2019-01-23 | $0.56 | $0.56 | 132,500 | — | — |
| 2019-01-22 | $0.58 | $0.58 | 260,400 | — | — |
| 2019-01-18 | $0.58 | $0.58 | 232,300 | — | — |
| 2019-01-17 | $0.59 | $0.59 | 298,500 | — | — |
| 2019-01-16 | $0.59 | $0.59 | 237,800 | — | — |
| 2019-01-15 | $0.62 | $0.62 | 134,900 | — | — |
| 2019-01-14 | $0.61 | $0.61 | 302,100 | — | — |
| 2019-01-11 | $0.62 | $0.62 | 403,700 | — | — |
| 2019-01-10 | $0.62 | $0.62 | 317,100 | — | — |
| 2019-01-09 | $0.63 | $0.63 | 798,100 | — | — |
| 2019-01-08 | $0.64 | $0.64 | 1,527,900 | — | — |
| 2019-01-07 | $0.56 | $0.56 | 350,000 | — | — |
| 2019-01-04 | $0.55 | $0.55 | 687,600 | — | — |
| 2019-01-03 | $0.51 | $0.51 | 441,200 | — | — |
| 2019-01-02 | $0.51 | $0.51 | 688,000 | — | — |