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
- 2000-02-24 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 | $0.39 | $0.39 | 14,100 | — | — |
| 2019-12-30 | $0.38 | $0.38 | 38,500 | — | — |
| 2019-12-27 | $0.40 | $0.40 | 5,900 | — | — |
| 2019-12-26 | $0.40 | $0.40 | 43,400 | — | — |
| 2019-12-24 | $0.41 | $0.41 | 9,100 | — | — |
| 2019-12-23 | $0.38 | $0.38 | 24,800 | — | — |
| 2019-12-20 | $0.38 | $0.38 | 19,400 | — | — |
| 2019-12-19 | $0.39 | $0.39 | 10,000 | — | — |
| 2019-12-18 | $0.38 | $0.38 | 19,100 | — | — |
| 2019-12-17 | $0.38 | $0.38 | 29,600 | — | — |
| 2019-12-16 | $0.37 | $0.37 | 90,700 | — | — |
| 2019-12-13 | $0.37 | $0.37 | 40,300 | — | — |
| 2019-12-12 | $0.39 | $0.39 | 21,300 | — | — |
| 2019-12-11 | $0.39 | $0.39 | 15,700 | — | — |
| 2019-12-10 | $0.40 | $0.40 | 11,700 | — | — |
| 2019-12-09 | $0.40 | $0.40 | 26,700 | — | — |
| 2019-12-06 | $0.38 | $0.38 | 23,800 | — | — |
| 2019-12-05 | $0.38 | $0.38 | 28,900 | — | — |
| 2019-12-04 | $0.40 | $0.40 | 20,000 | — | — |
| 2019-12-03 | $0.43 | $0.43 | 81,100 | — | — |
| 2019-12-02 | $0.42 | $0.42 | 42,000 | — | — |
| 2019-11-29 | $0.41 | $0.41 | 24,200 | — | — |
| 2019-11-27 | $0.43 | $0.43 | 50,100 | — | — |
| 2019-11-26 | $0.42 | $0.42 | 6,100 | — | — |
| 2019-11-25 | $0.43 | $0.43 | 14,000 | — | — |
| 2019-11-22 | $0.44 | $0.44 | 7,400 | — | — |
| 2019-11-21 | $0.45 | $0.45 | 6,700 | — | — |
| 2019-11-20 | $0.46 | $0.46 | 94,600 | — | — |
| 2019-11-19 | $0.50 | $0.50 | 42,900 | — | — |
| 2019-11-18 | $0.48 | $0.48 | 41,000 | — | — |
| 2019-11-15 | $0.48 | $0.48 | 48,100 | — | — |
| 2019-11-14 | $0.43 | $0.43 | 1,400 | — | — |
| 2019-11-13 | $0.45 | $0.45 | 6,800 | — | — |
| 2019-11-12 | $0.46 | $0.46 | 11,400 | — | — |
| 2019-11-11 | $0.45 | $0.45 | 24,600 | — | — |
| 2019-11-08 | $0.45 | $0.45 | 8,500 | — | — |
| 2019-11-07 | $0.43 | $0.43 | 54,900 | — | — |
| 2019-11-06 | $0.48 | $0.48 | 6,700 | — | — |
| 2019-11-05 | $0.48 | $0.48 | 12,700 | — | — |
| 2019-11-04 | $0.45 | $0.45 | 114,300 | — | — |
| 2019-11-01 | $0.51 | $0.51 | 15,800 | — | — |
| 2019-10-31 | $0.50 | $0.50 | 25,600 | — | — |
| 2019-10-30 | $0.50 | $0.50 | 30,100 | — | — |
| 2019-10-29 | $0.48 | $0.48 | 26,500 | — | — |
| 2019-10-28 | $0.50 | $0.50 | 66,700 | — | — |
| 2019-10-25 | $0.50 | $0.50 | 39,200 | — | — |
| 2019-10-24 | $0.49 | $0.49 | 11,500 | — | — |
| 2019-10-23 | $0.50 | $0.50 | 43,400 | — | — |
| 2019-10-22 | $0.52 | $0.52 | 11,600 | — | — |
| 2019-10-21 | $0.51 | $0.51 | 54,700 | — | — |
| 2019-10-18 | $0.56 | $0.56 | 16,600 | — | — |
| 2019-10-17 | $0.55 | $0.55 | 2,200 | — | — |
| 2019-10-16 | $0.55 | $0.55 | 9,000 | — | — |
| 2019-10-15 | $0.56 | $0.56 | 17,400 | — | — |
| 2019-10-14 | $0.56 | $0.56 | 9,100 | — | — |
| 2019-10-11 | $0.53 | $0.53 | 32,100 | — | — |
| 2019-10-10 | $0.54 | $0.54 | 4,900 | — | — |
| 2019-10-09 | $0.55 | $0.55 | 11,800 | — | — |
| 2019-10-08 | $0.56 | $0.56 | 4,400 | — | — |
| 2019-10-07 | $0.53 | $0.53 | 38,800 | — | — |
| 2019-10-04 | $0.56 | $0.56 | 7,300 | — | — |
| 2019-10-03 | $0.52 | $0.52 | 32,200 | — | — |
| 2019-10-02 | $0.49 | $0.49 | 10,500 | — | — |
| 2019-10-01 | $0.56 | $0.56 | 27,100 | — | — |
| 2019-09-30 | $0.56 | $0.56 | 11,600 | — | — |
| 2019-09-27 | $0.55 | $0.55 | 16,800 | — | — |
| 2019-09-26 | $0.56 | $0.56 | 11,600 | — | — |
| 2019-09-25 | $0.58 | $0.58 | 11,400 | — | — |
| 2019-09-24 | $0.58 | $0.58 | 62,200 | — | — |
| 2019-09-23 | $0.58 | $0.58 | 17,300 | — | — |
| 2019-09-20 | $0.59 | $0.59 | 73,600 | — | — |
| 2019-09-19 | $0.57 | $0.57 | 13,000 | — | — |
| 2019-09-18 | $0.58 | $0.58 | 111,500 | — | — |
| 2019-09-17 | $0.61 | $0.61 | 131,000 | — | — |
| 2019-09-16 | $0.56 | $0.56 | 56,000 | — | — |
| 2019-09-13 | $0.61 | $0.61 | 50,200 | — | — |
| 2019-09-12 | $0.58 | $0.58 | 47,800 | — | — |
| 2019-09-11 | $0.61 | $0.61 | 26,900 | — | — |
| 2019-09-10 | $0.61 | $0.61 | 23,600 | — | — |
| 2019-09-09 | $0.60 | $0.60 | 63,100 | — | — |
| 2019-09-06 | $0.64 | $0.64 | 35,600 | — | — |
| 2019-09-05 | $0.65 | $0.65 | 57,200 | — | — |
| 2019-09-04 | $0.69 | $0.69 | 23,900 | — | — |
| 2019-09-03 | $0.67 | $0.67 | 51,400 | — | — |
| 2019-08-30 | $0.67 | $0.67 | 26,100 | — | — |
| 2019-08-29 | $0.64 | $0.64 | 50,000 | — | — |
| 2019-08-28 | $0.67 | $0.67 | 19,100 | — | — |
| 2019-08-27 | $0.66 | $0.66 | 63,900 | — | — |
| 2019-08-26 | $0.66 | $0.66 | 28,900 | — | — |
| 2019-08-23 | $0.65 | $0.65 | 62,500 | — | — |
| 2019-08-22 | $0.69 | $0.69 | 11,200 | — | — |
| 2019-08-21 | $0.67 | $0.67 | 51,600 | — | — |
| 2019-08-20 | $0.71 | $0.71 | 18,000 | — | — |
| 2019-08-19 | $0.68 | $0.68 | 5,400 | — | — |
| 2019-08-16 | $0.65 | $0.65 | 46,200 | — | — |
| 2019-08-15 | $0.69 | $0.69 | 108,000 | — | — |
| 2019-08-14 | $0.77 | $0.77 | 57,300 | — | — |
| 2019-08-13 | $0.79 | $0.79 | 36,500 | — | — |
| 2019-08-12 | $0.79 | $0.79 | 294,700 | — | — |
| 2019-08-09 | $0.73 | $0.73 | 86,900 | — | — |
| 2019-08-08 | $0.71 | $0.71 | 43,700 | — | — |
| 2019-08-07 | $0.69 | $0.69 | 52,300 | — | — |
| 2019-08-06 | $0.72 | $0.72 | 32,900 | — | — |
| 2019-08-05 | $0.73 | $0.73 | 173,500 | — | — |
| 2019-08-02 | $0.74 | $0.74 | 30,700 | — | — |
| 2019-08-01 | $0.73 | $0.73 | 62,800 | — | — |
| 2019-07-31 | $0.73 | $0.73 | 116,600 | — | — |
| 2019-07-30 | $0.75 | $0.75 | 38,800 | — | — |
| 2019-07-29 | $0.75 | $0.75 | 68,700 | — | — |
| 2019-07-26 | $0.77 | $0.77 | 161,100 | — | — |
| 2019-07-25 | $0.67 | $0.67 | 68,000 | — | — |
| 2019-07-24 | $0.62 | $0.62 | 3,100 | — | — |
| 2019-07-23 | $0.63 | $0.63 | 28,600 | — | — |
| 2019-07-22 | $0.64 | $0.64 | 9,700 | — | — |
| 2019-07-19 | $0.64 | $0.64 | 11,000 | — | — |
| 2019-07-18 | $0.64 | $0.64 | 23,400 | — | — |
| 2019-07-17 | $0.64 | $0.64 | 21,500 | — | — |
| 2019-07-16 | $0.64 | $0.64 | 18,100 | — | — |
| 2019-07-15 | $0.64 | $0.64 | 14,900 | — | — |
| 2019-07-12 | $0.62 | $0.62 | 30,700 | — | — |
| 2019-07-11 | $0.64 | $0.64 | 56,700 | — | — |
| 2019-07-10 | $0.61 | $0.61 | 17,300 | — | — |
| 2019-07-09 | $0.57 | $0.57 | 5,900 | — | — |
| 2019-07-08 | $0.58 | $0.58 | 19,400 | — | — |
| 2019-07-05 | $0.57 | $0.57 | 11,200 | — | — |
| 2019-07-03 | $0.59 | $0.59 | 42,700 | — | — |
| 2019-07-02 | $0.61 | $0.61 | 16,100 | — | — |
| 2019-07-01 | $0.56 | $0.56 | 38,200 | — | — |
| 2019-06-28 | $0.56 | $0.56 | 51,900 | — | — |
| 2019-06-27 | $0.56 | $0.56 | 17,900 | — | — |
| 2019-06-26 | $0.56 | $0.56 | 14,200 | — | — |
| 2019-06-25 | $0.55 | $0.55 | 18,700 | — | — |
| 2019-06-24 | $0.57 | $0.57 | 38,000 | — | — |
| 2019-06-21 | $0.46 | $0.46 | 22,400 | — | — |
| 2019-06-20 | $0.57 | $0.57 | 27,600 | — | — |
| 2019-06-19 | $0.57 | $0.57 | 17,300 | — | — |
| 2019-06-18 | $0.58 | $0.58 | 18,400 | — | — |
| 2019-06-17 | $0.56 | $0.56 | 12,300 | — | — |
| 2019-06-14 | $0.59 | $0.59 | 51,400 | — | — |
| 2019-06-13 | $0.59 | $0.59 | 51,900 | — | — |
| 2019-06-12 | $0.57 | $0.57 | 109,100 | — | — |
| 2019-06-11 | $0.56 | $0.56 | 24,600 | — | — |
| 2019-06-10 | $0.57 | $0.57 | 17,500 | — | — |
| 2019-06-07 | $0.59 | $0.59 | 85,600 | — | — |
| 2019-06-06 | $0.57 | $0.57 | 85,400 | — | — |
| 2019-06-05 | $0.60 | $0.60 | 47,900 | — | — |
| 2019-06-04 | $0.61 | $0.61 | 42,600 | — | — |
| 2019-06-03 | $0.60 | $0.60 | 76,400 | — | — |
| 2019-05-31 | $0.57 | $0.57 | 68,000 | — | — |
| 2019-05-30 | $0.63 | $0.63 | 175,500 | — | — |
| 2019-05-29 | $0.62 | $0.62 | 239,500 | — | — |
| 2019-05-28 | $0.57 | $0.57 | 11,200 | — | — |
| 2019-05-24 | $0.57 | $0.57 | 82,400 | — | — |
| 2019-05-23 | $0.57 | $0.57 | 60,000 | — | — |
| 2019-05-22 | $0.58 | $0.58 | 52,600 | — | — |
| 2019-05-21 | $0.56 | $0.56 | 49,000 | — | — |
| 2019-05-20 | $0.55 | $0.55 | 19,000 | — | — |
| 2019-05-17 | $0.54 | $0.54 | 35,100 | — | — |
| 2019-05-16 | $0.52 | $0.52 | 9,500 | — | — |
| 2019-05-15 | $0.52 | $0.52 | 8,400 | — | — |
| 2019-05-14 | $0.52 | $0.52 | 10,400 | — | — |
| 2019-05-13 | $0.51 | $0.51 | 38,200 | — | — |
| 2019-05-10 | $0.50 | $0.50 | 14,700 | — | — |
| 2019-05-09 | $0.50 | $0.50 | 19,300 | — | — |
| 2019-05-08 | $0.53 | $0.53 | 18,200 | — | — |
| 2019-05-07 | $0.53 | $0.53 | 29,500 | — | — |
| 2019-05-06 | $0.53 | $0.53 | 7,500 | — | — |
| 2019-05-03 | $0.53 | $0.53 | 74,400 | — | — |
| 2019-05-02 | $0.53 | $0.53 | 26,200 | — | — |
| 2019-05-01 | $0.54 | $0.54 | 49,500 | — | — |
| 2019-04-30 | $0.53 | $0.53 | 45,100 | — | — |
| 2019-04-29 | $0.52 | $0.52 | 36,700 | — | — |
| 2019-04-26 | $0.56 | $0.56 | 30,100 | — | — |
| 2019-04-25 | $0.57 | $0.57 | 27,900 | — | — |
| 2019-04-24 | $0.54 | $0.54 | 15,000 | — | — |
| 2019-04-23 | $0.53 | $0.53 | 20,400 | — | — |
| 2019-04-22 | $0.53 | $0.53 | 106,200 | — | — |
| 2019-04-18 | $0.57 | $0.57 | 22,700 | — | — |
| 2019-04-17 | $0.56 | $0.56 | 16,900 | — | — |
| 2019-04-16 | $0.55 | $0.55 | 27,300 | — | — |
| 2019-04-15 | $0.59 | $0.59 | 77,300 | — | — |
| 2019-04-12 | $0.58 | $0.58 | 40,900 | — | — |
| 2019-04-11 | $0.58 | $0.58 | 50,500 | — | — |
| 2019-04-10 | $0.53 | $0.53 | 48,200 | — | — |
| 2019-04-09 | $0.50 | $0.50 | 7,500 | — | — |
| 2019-04-08 | $0.50 | $0.50 | 11,700 | — | — |
| 2019-04-05 | $0.49 | $0.49 | 16,400 | — | — |
| 2019-04-04 | $0.50 | $0.50 | 12,100 | — | — |
| 2019-04-03 | $0.48 | $0.48 | 25,900 | — | — |
| 2019-04-02 | $0.48 | $0.48 | 37,300 | — | — |
| 2019-04-01 | $0.48 | $0.48 | 27,600 | — | — |
| 2019-03-29 | $0.47 | $0.47 | 8,000 | — | — |
| 2019-03-28 | $0.44 | $0.44 | 5,500 | — | — |
| 2019-03-27 | $0.46 | $0.46 | 51,000 | — | — |
| 2019-03-26 | $0.44 | $0.44 | 121,300 | — | — |
| 2019-03-25 | $0.46 | $0.46 | 76,500 | — | — |
| 2019-03-22 | $0.45 | $0.45 | 23,800 | — | — |
| 2019-03-21 | $0.44 | $0.44 | 39,200 | — | — |
| 2019-03-20 | $0.45 | $0.45 | 122,300 | — | — |
| 2019-03-19 | $0.50 | $0.50 | 167,600 | — | — |
| 2019-03-18 | $0.50 | $0.50 | 26,800 | — | — |
| 2019-03-15 | $0.51 | $0.51 | 64,500 | — | — |
| 2019-03-14 | $0.48 | $0.48 | 15,500 | — | — |
| 2019-03-13 | $0.48 | $0.48 | 14,200 | — | — |
| 2019-03-12 | $0.51 | $0.51 | 40,600 | — | — |
| 2019-03-11 | $0.51 | $0.51 | 78,100 | — | — |
| 2019-03-08 | $0.49 | $0.49 | 28,600 | — | — |
| 2019-03-07 | $0.52 | $0.52 | 12,400 | — | — |
| 2019-03-06 | $0.50 | $0.50 | 18,500 | — | — |
| 2019-03-05 | $0.50 | $0.50 | 12,600 | — | — |
| 2019-03-04 | $0.53 | $0.53 | 123,000 | — | — |
| 2019-03-01 | $0.55 | $0.55 | 9,100 | — | — |
| 2019-02-28 | $0.53 | $0.53 | 40,400 | — | — |
| 2019-02-27 | $0.54 | $0.54 | 8,300 | — | — |
| 2019-02-26 | $0.52 | $0.52 | 23,700 | — | — |
| 2019-02-25 | $0.52 | $0.52 | 16,200 | — | — |
| 2019-02-22 | $0.56 | $0.56 | 19,100 | — | — |
| 2019-02-21 | $0.52 | $0.52 | 33,300 | — | — |
| 2019-02-20 | $0.54 | $0.54 | 45,600 | — | — |
| 2019-02-19 | $0.57 | $0.57 | 33,900 | — | — |
| 2019-02-15 | $0.59 | $0.59 | 25,700 | — | — |
| 2019-02-14 | $0.60 | $0.60 | 23,500 | — | — |
| 2019-02-13 | $0.60 | $0.60 | 105,900 | — | — |
| 2019-02-12 | $0.60 | $0.60 | 66,400 | — | — |
| 2019-02-11 | $0.61 | $0.61 | 85,500 | — | — |
| 2019-02-08 | $0.64 | $0.64 | 19,400 | — | — |
| 2019-02-07 | $0.60 | $0.60 | 35,600 | — | — |
| 2019-02-06 | $0.61 | $0.61 | 17,300 | — | — |
| 2019-02-05 | $0.60 | $0.60 | 37,500 | — | — |
| 2019-02-04 | $0.58 | $0.58 | 36,700 | — | — |
| 2019-02-01 | $0.63 | $0.63 | 130,700 | — | — |
| 2019-01-31 | $0.67 | $0.67 | 16,500 | — | — |
| 2019-01-30 | $0.66 | $0.66 | 11,300 | — | — |
| 2019-01-29 | $0.65 | $0.65 | 19,700 | — | — |
| 2019-01-28 | $0.68 | $0.68 | 18,700 | — | — |
| 2019-01-25 | $0.67 | $0.67 | 27,000 | — | — |
| 2019-01-24 | $0.67 | $0.67 | 14,800 | — | — |
| 2019-01-23 | $0.66 | $0.66 | 26,000 | — | — |
| 2019-01-22 | $0.63 | $0.63 | 38,400 | — | — |
| 2019-01-18 | $0.67 | $0.67 | 38,100 | — | — |
| 2019-01-17 | $0.67 | $0.67 | 9,000 | — | — |
| 2019-01-16 | $0.68 | $0.68 | 25,600 | — | — |
| 2019-01-15 | $0.68 | $0.68 | 35,100 | — | — |
| 2019-01-14 | $0.67 | $0.67 | 131,100 | — | — |
| 2019-01-11 | $0.64 | $0.64 | 3,400 | — | — |
| 2019-01-10 | $0.62 | $0.62 | 6,400 | — | — |
| 2019-01-09 | $0.63 | $0.63 | 35,200 | — | — |
| 2019-01-08 | $0.64 | $0.64 | 37,800 | — | — |
| 2019-01-07 | $0.61 | $0.61 | 3,300 | — | — |
| 2019-01-04 | $0.61 | $0.61 | 9,400 | — | — |
| 2019-01-03 | $0.59 | $0.59 | 32,400 | — | — |
| 2019-01-02 | $0.61 | $0.61 | 22,000 | — | — |