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
- 2007-05-01 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 | $0.54 | $0.54 | 175,800 | — | — |
| 2019-12-30 | $0.54 | $0.54 | 96,000 | — | — |
| 2019-12-27 | $0.54 | $0.54 | 95,400 | — | — |
| 2019-12-26 | $0.54 | $0.54 | 319,800 | — | — |
| 2019-12-24 | $0.52 | $0.52 | 140,900 | — | — |
| 2019-12-23 | $0.51 | $0.51 | 144,200 | — | — |
| 2019-12-20 | $0.51 | $0.51 | 46,300 | — | — |
| 2019-12-19 | $0.51 | $0.51 | 96,600 | — | — |
| 2019-12-18 | $0.52 | $0.52 | 21,600 | — | — |
| 2019-12-17 | $0.52 | $0.52 | 17,100 | — | — |
| 2019-12-16 | $0.53 | $0.53 | 54,200 | — | — |
| 2019-12-13 | $0.53 | $0.53 | 58,700 | — | — |
| 2019-12-12 | $0.53 | $0.53 | 24,100 | — | — |
| 2019-12-11 | $0.52 | $0.52 | 62,900 | — | — |
| 2019-12-10 | $0.51 | $0.51 | 63,700 | — | — |
| 2019-12-09 | $0.51 | $0.51 | 88,700 | — | — |
| 2019-12-06 | $0.54 | $0.54 | 112,700 | — | — |
| 2019-12-05 | $0.53 | $0.53 | 42,700 | — | — |
| 2019-12-04 | $0.53 | $0.53 | 161,900 | — | — |
| 2019-12-03 | $0.54 | $0.54 | 111,900 | — | — |
| 2019-12-02 | $0.53 | $0.53 | 46,100 | — | — |
| 2019-11-29 | $0.53 | $0.53 | 48,000 | — | — |
| 2019-11-27 | $0.51 | $0.51 | 27,300 | — | — |
| 2019-11-26 | $0.52 | $0.52 | 72,700 | — | — |
| 2019-11-25 | $0.51 | $0.51 | 176,800 | — | — |
| 2019-11-22 | $0.51 | $0.51 | 63,100 | — | — |
| 2019-11-21 | $0.50 | $0.50 | 103,100 | — | — |
| 2019-11-20 | $0.51 | $0.51 | 81,500 | — | — |
| 2019-11-19 | $0.50 | $0.50 | 51,600 | — | — |
| 2019-11-18 | $0.50 | $0.50 | 49,200 | — | — |
| 2019-11-15 | $0.51 | $0.51 | 124,300 | — | — |
| 2019-11-14 | $0.51 | $0.51 | 205,500 | — | — |
| 2019-11-13 | $0.51 | $0.51 | 73,100 | — | — |
| 2019-11-12 | $0.51 | $0.51 | 96,100 | — | — |
| 2019-11-11 | $0.53 | $0.53 | 64,500 | — | — |
| 2019-11-08 | $0.52 | $0.52 | 35,700 | — | — |
| 2019-11-07 | $0.53 | $0.53 | 49,500 | — | — |
| 2019-11-06 | $0.56 | $0.56 | 39,900 | — | — |
| 2019-11-05 | $0.55 | $0.55 | 62,500 | — | — |
| 2019-11-04 | $0.58 | $0.58 | 92,900 | — | — |
| 2019-11-01 | $0.55 | $0.55 | 66,300 | — | — |
| 2019-10-31 | $0.55 | $0.55 | 119,600 | — | — |
| 2019-10-30 | $0.53 | $0.53 | 24,000 | — | — |
| 2019-10-29 | $0.53 | $0.53 | 55,000 | — | — |
| 2019-10-28 | $0.54 | $0.54 | 34,200 | — | — |
| 2019-10-25 | $0.56 | $0.56 | 131,800 | — | — |
| 2019-10-24 | $0.55 | $0.55 | 54,400 | — | — |
| 2019-10-23 | $0.55 | $0.55 | 98,600 | — | — |
| 2019-10-22 | $0.54 | $0.54 | 182,500 | — | — |
| 2019-10-21 | $0.54 | $0.54 | 172,600 | — | — |
| 2019-10-18 | $0.52 | $0.52 | 6,600 | — | — |
| 2019-10-17 | $0.52 | $0.52 | 17,500 | — | — |
| 2019-10-16 | $0.51 | $0.51 | 69,900 | — | — |
| 2019-10-15 | $0.52 | $0.52 | 44,900 | — | — |
| 2019-10-14 | $0.54 | $0.54 | 11,800 | — | — |
| 2019-10-11 | $0.53 | $0.53 | 106,400 | — | — |
| 2019-10-10 | $0.55 | $0.55 | 90,800 | — | — |
| 2019-10-09 | $0.58 | $0.58 | 34,900 | — | — |
| 2019-10-08 | $0.58 | $0.58 | 21,800 | — | — |
| 2019-10-07 | $0.58 | $0.58 | 36,100 | — | — |
| 2019-10-04 | $0.53 | $0.53 | 44,800 | — | — |
| 2019-10-03 | $0.55 | $0.55 | 67,600 | — | — |
| 2019-10-02 | $0.55 | $0.55 | 128,700 | — | — |
| 2019-10-01 | $0.56 | $0.56 | 154,900 | — | — |
| 2019-09-30 | $0.52 | $0.52 | 123,100 | — | — |
| 2019-09-27 | $0.52 | $0.52 | 106,100 | — | — |
| 2019-09-26 | $0.53 | $0.53 | 65,900 | — | — |
| 2019-09-25 | $0.53 | $0.53 | 51,300 | — | — |
| 2019-09-24 | $0.52 | $0.52 | 90,200 | — | — |
| 2019-09-23 | $0.53 | $0.53 | 92,700 | — | — |
| 2019-09-20 | $0.51 | $0.51 | 220,100 | — | — |
| 2019-09-19 | $0.53 | $0.53 | 122,600 | — | — |
| 2019-09-18 | $0.54 | $0.54 | 214,400 | — | — |
| 2019-09-17 | $0.55 | $0.55 | 83,600 | — | — |
| 2019-09-16 | $0.53 | $0.53 | 71,600 | — | — |
| 2019-09-13 | $0.53 | $0.53 | 99,700 | — | — |
| 2019-09-12 | $0.54 | $0.54 | 98,400 | — | — |
| 2019-09-11 | $0.55 | $0.55 | 81,100 | — | — |
| 2019-09-10 | $0.55 | $0.55 | 55,900 | — | — |
| 2019-09-09 | $0.53 | $0.53 | 125,000 | — | — |
| 2019-09-06 | $0.54 | $0.54 | 181,600 | — | — |
| 2019-09-05 | $0.56 | $0.56 | 127,700 | — | — |
| 2019-09-04 | $0.57 | $0.57 | 339,900 | — | — |
| 2019-09-03 | $0.60 | $0.60 | 183,200 | — | — |
| 2019-08-30 | $0.57 | $0.57 | 256,900 | — | — |
| 2019-08-29 | $0.61 | $0.61 | 85,000 | — | — |
| 2019-08-28 | $0.61 | $0.61 | 327,600 | — | — |
| 2019-08-27 | $0.63 | $0.63 | 419,600 | — | — |
| 2019-08-26 | $0.61 | $0.61 | 140,600 | — | — |
| 2019-08-23 | $0.61 | $0.61 | 399,600 | — | — |
| 2019-08-22 | $0.62 | $0.62 | 29,400 | — | — |
| 2019-08-21 | $0.62 | $0.62 | 127,800 | — | — |
| 2019-08-20 | $0.63 | $0.63 | 44,200 | — | — |
| 2019-08-19 | $0.62 | $0.62 | 133,300 | — | — |
| 2019-08-16 | $0.62 | $0.62 | 99,200 | — | — |
| 2019-08-15 | $0.64 | $0.64 | 66,300 | — | — |
| 2019-08-14 | $0.62 | $0.62 | 106,900 | — | — |
| 2019-08-13 | $0.63 | $0.63 | 349,400 | — | — |
| 2019-08-12 | $0.70 | $0.70 | 245,500 | — | — |
| 2019-08-09 | $0.65 | $0.65 | 122,400 | — | — |
| 2019-08-08 | $0.65 | $0.65 | 153,100 | — | — |
| 2019-08-07 | $0.64 | $0.64 | 290,500 | — | — |
| 2019-08-06 | $0.62 | $0.62 | 76,900 | — | — |
| 2019-08-05 | $0.64 | $0.64 | 347,500 | — | — |
| 2019-08-02 | $0.61 | $0.61 | 117,600 | — | — |
| 2019-08-01 | $0.60 | $0.60 | 94,000 | — | — |
| 2019-07-31 | $0.60 | $0.60 | 238,600 | — | — |
| 2019-07-30 | $0.62 | $0.62 | 83,500 | — | — |
| 2019-07-29 | $0.58 | $0.58 | 27,900 | — | — |
| 2019-07-26 | $0.61 | $0.61 | 162,200 | — | — |
| 2019-07-25 | $0.56 | $0.56 | 75,700 | — | — |
| 2019-07-24 | $0.62 | $0.62 | 75,000 | — | — |
| 2019-07-23 | $0.62 | $0.62 | 110,500 | — | — |
| 2019-07-22 | $0.63 | $0.63 | 204,600 | — | — |
| 2019-07-19 | $0.61 | $0.61 | 160,900 | — | — |
| 2019-07-18 | $0.63 | $0.63 | 453,700 | — | — |
| 2019-07-17 | $0.58 | $0.58 | 130,900 | — | — |
| 2019-07-16 | $0.55 | $0.55 | 33,900 | — | — |
| 2019-07-15 | $0.55 | $0.55 | 60,900 | — | — |
| 2019-07-12 | $0.54 | $0.54 | 107,600 | — | — |
| 2019-07-11 | $0.58 | $0.58 | 17,900 | — | — |
| 2019-07-10 | $0.60 | $0.60 | 77,400 | — | — |
| 2019-07-09 | $0.57 | $0.57 | 82,700 | — | — |
| 2019-07-08 | $0.59 | $0.59 | 106,600 | — | — |
| 2019-07-05 | $0.59 | $0.59 | 64,200 | — | — |
| 2019-07-03 | $0.60 | $0.60 | 110,400 | — | — |
| 2019-07-02 | $0.60 | $0.60 | 146,400 | — | — |
| 2019-07-01 | $0.60 | $0.60 | 160,200 | — | — |
| 2019-06-28 | $0.56 | $0.56 | 159,200 | — | — |
| 2019-06-27 | $0.57 | $0.57 | 51,800 | — | — |
| 2019-06-26 | $0.57 | $0.57 | 38,300 | — | — |
| 2019-06-25 | $0.59 | $0.59 | 121,400 | — | — |
| 2019-06-24 | $0.59 | $0.59 | 264,800 | — | — |
| 2019-06-21 | $0.57 | $0.57 | 125,800 | — | — |
| 2019-06-20 | $0.58 | $0.58 | 514,200 | — | — |
| 2019-06-19 | $0.55 | $0.55 | 53,500 | — | — |
| 2019-06-18 | $0.51 | $0.51 | 132,100 | — | — |
| 2019-06-17 | $0.54 | $0.54 | 132,200 | — | — |
| 2019-06-14 | $0.52 | $0.52 | 112,900 | — | — |
| 2019-06-13 | $0.50 | $0.50 | 44,500 | — | — |
| 2019-06-12 | $0.52 | $0.52 | 70,700 | — | — |
| 2019-06-11 | $0.50 | $0.50 | 55,700 | — | — |
| 2019-06-10 | $0.50 | $0.50 | 7,900 | — | — |
| 2019-06-07 | $0.52 | $0.52 | 117,400 | — | — |
| 2019-06-06 | $0.49 | $0.49 | 56,400 | — | — |
| 2019-06-05 | $0.49 | $0.49 | 67,000 | — | — |
| 2019-06-04 | $0.49 | $0.49 | 60,600 | — | — |
| 2019-06-03 | $0.49 | $0.49 | 49,500 | — | — |
| 2019-05-31 | $0.50 | $0.50 | 69,300 | — | — |
| 2019-05-30 | $0.49 | $0.49 | 21,400 | — | — |
| 2019-05-29 | $0.50 | $0.50 | 88,300 | — | — |
| 2019-05-28 | $0.46 | $0.46 | 9,300 | — | — |
| 2019-05-24 | $0.46 | $0.46 | 6,900 | — | — |
| 2019-05-23 | $0.47 | $0.47 | 10,500 | — | — |
| 2019-05-22 | $0.44 | $0.44 | 50,500 | — | — |
| 2019-05-21 | $0.46 | $0.46 | 116,400 | — | — |
| 2019-05-20 | $0.46 | $0.46 | 50,900 | — | — |
| 2019-05-17 | $0.46 | $0.46 | 12,700 | — | — |
| 2019-05-16 | $0.46 | $0.46 | 39,400 | — | — |
| 2019-05-15 | $0.46 | $0.46 | 38,200 | — | — |
| 2019-05-14 | $0.49 | $0.49 | 9,100 | — | — |
| 2019-05-13 | $0.48 | $0.48 | 70,500 | — | — |
| 2019-05-10 | $0.47 | $0.47 | 46,900 | — | — |
| 2019-05-09 | $0.47 | $0.47 | 40,200 | — | — |
| 2019-05-08 | $0.48 | $0.48 | 22,000 | — | — |
| 2019-05-07 | $0.48 | $0.48 | 40,800 | — | — |
| 2019-05-06 | $0.48 | $0.48 | 37,200 | — | — |
| 2019-05-03 | $0.48 | $0.48 | 61,700 | — | — |
| 2019-05-02 | $0.47 | $0.47 | 56,500 | — | — |
| 2019-05-01 | $0.46 | $0.46 | 43,500 | — | — |
| 2019-04-30 | $0.46 | $0.46 | 23,300 | — | — |
| 2019-04-29 | $0.47 | $0.47 | 46,100 | — | — |
| 2019-04-26 | $0.49 | $0.49 | 109,700 | — | — |
| 2019-04-25 | $0.47 | $0.47 | 16,900 | — | — |
| 2019-04-24 | $0.47 | $0.47 | 36,300 | — | — |
| 2019-04-23 | $0.48 | $0.48 | 12,700 | — | — |
| 2019-04-22 | $0.48 | $0.48 | 30,800 | — | — |
| 2019-04-18 | $0.49 | $0.49 | 22,300 | — | — |
| 2019-04-17 | $0.47 | $0.47 | 34,000 | — | — |
| 2019-04-16 | $0.47 | $0.47 | 27,300 | — | — |
| 2019-04-15 | $0.48 | $0.48 | 73,000 | — | — |
| 2019-04-12 | $0.48 | $0.48 | 91,700 | — | — |
| 2019-04-11 | $0.46 | $0.46 | 304,100 | — | — |
| 2019-04-10 | $0.50 | $0.50 | 202,300 | — | — |
| 2019-04-09 | $0.52 | $0.52 | 67,200 | — | — |
| 2019-04-08 | $0.51 | $0.51 | 313,500 | — | — |
| 2019-04-05 | $0.50 | $0.50 | 113,200 | — | — |
| 2019-04-04 | $0.51 | $0.51 | 73,400 | — | — |
| 2019-04-03 | $0.50 | $0.50 | 45,200 | — | — |
| 2019-04-02 | $0.50 | $0.50 | 40,100 | — | — |
| 2019-04-01 | $0.51 | $0.51 | 136,900 | — | — |
| 2019-03-29 | $0.53 | $0.53 | 48,500 | — | — |
| 2019-03-28 | $0.51 | $0.51 | 111,900 | — | — |
| 2019-03-27 | $0.55 | $0.55 | 41,800 | — | — |
| 2019-03-26 | $0.55 | $0.55 | 96,500 | — | — |
| 2019-03-25 | $0.55 | $0.55 | 134,100 | — | — |
| 2019-03-22 | $0.52 | $0.52 | 26,400 | — | — |
| 2019-03-21 | $0.52 | $0.52 | 138,600 | — | — |
| 2019-03-20 | $0.54 | $0.54 | 267,200 | — | — |
| 2019-03-19 | $0.50 | $0.50 | 163,500 | — | — |
| 2019-03-18 | $0.53 | $0.53 | 164,200 | — | — |
| 2019-03-15 | $0.57 | $0.57 | 139,100 | — | — |
| 2019-03-14 | $0.54 | $0.54 | 209,700 | — | — |
| 2019-03-13 | $0.57 | $0.57 | 228,300 | — | — |
| 2019-03-12 | $0.56 | $0.56 | 159,700 | — | — |
| 2019-03-11 | $0.55 | $0.55 | 103,800 | — | — |
| 2019-03-08 | $0.56 | $0.56 | 90,600 | — | — |
| 2019-03-07 | $0.54 | $0.54 | 48,900 | — | — |
| 2019-03-06 | $0.53 | $0.53 | 114,500 | — | — |
| 2019-03-05 | $0.56 | $0.56 | 73,200 | — | — |
| 2019-03-04 | $0.55 | $0.55 | 169,300 | — | — |
| 2019-03-01 | $0.57 | $0.57 | 220,900 | — | — |
| 2019-02-28 | $0.57 | $0.57 | 152,300 | — | — |
| 2019-02-27 | $0.60 | $0.60 | 94,800 | — | — |
| 2019-02-26 | $0.60 | $0.60 | 78,800 | — | — |
| 2019-02-25 | $0.58 | $0.58 | 256,100 | — | — |
| 2019-02-22 | $0.62 | $0.62 | 200,500 | — | — |
| 2019-02-21 | $0.60 | $0.60 | 73,100 | — | — |
| 2019-02-20 | $0.59 | $0.59 | 277,100 | — | — |
| 2019-02-19 | $0.63 | $0.63 | 216,800 | — | — |
| 2019-02-15 | $0.59 | $0.59 | 89,100 | — | — |
| 2019-02-14 | $0.58 | $0.58 | 45,200 | — | — |
| 2019-02-13 | $0.60 | $0.60 | 67,800 | — | — |
| 2019-02-12 | $0.62 | $0.62 | 169,900 | — | — |
| 2019-02-11 | $0.57 | $0.57 | 56,800 | — | — |
| 2019-02-08 | $0.60 | $0.60 | 28,300 | — | — |
| 2019-02-07 | $0.60 | $0.60 | 47,300 | — | — |
| 2019-02-06 | $0.57 | $0.57 | 79,200 | — | — |
| 2019-02-05 | $0.57 | $0.57 | 87,100 | — | — |
| 2019-02-04 | $0.60 | $0.60 | 148,700 | — | — |
| 2019-02-01 | $0.59 | $0.59 | 26,100 | — | — |
| 2019-01-31 | $0.62 | $0.62 | 269,400 | — | — |
| 2019-01-30 | $0.64 | $0.64 | 133,200 | — | — |
| 2019-01-29 | $0.61 | $0.61 | 331,600 | — | — |
| 2019-01-28 | $0.59 | $0.59 | 143,800 | — | — |
| 2019-01-25 | $0.57 | $0.57 | 209,400 | — | — |
| 2019-01-24 | $0.52 | $0.52 | 16,800 | — | — |
| 2019-01-23 | $0.51 | $0.51 | 91,100 | — | — |
| 2019-01-22 | $0.53 | $0.53 | 32,800 | — | — |
| 2019-01-18 | $0.52 | $0.52 | 88,200 | — | — |
| 2019-01-17 | $0.53 | $0.53 | 377,600 | — | — |
| 2019-01-16 | $0.52 | $0.52 | 77,100 | — | — |
| 2019-01-15 | $0.49 | $0.49 | 32,300 | — | — |
| 2019-01-14 | $0.51 | $0.51 | 45,400 | — | — |
| 2019-01-11 | $0.51 | $0.51 | 195,100 | — | — |
| 2019-01-10 | $0.55 | $0.55 | 174,200 | — | — |
| 2019-01-09 | $0.57 | $0.57 | 106,800 | — | — |
| 2019-01-08 | $0.57 | $0.57 | 59,300 | — | — |
| 2019-01-07 | $0.58 | $0.58 | 97,300 | — | — |
| 2019-01-04 | $0.56 | $0.56 | 89,400 | — | — |
| 2019-01-03 | $0.57 | $0.57 | 288,900 | — | — |
| 2019-01-02 | $0.52 | $0.52 | 59,900 | — | — |