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
- 2008-07-25 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 | $0.59 | $0.59 | 224,300 | — | — |
| 2019-12-30 | $0.58 | $0.58 | 465,800 | — | — |
| 2019-12-27 | $0.56 | $0.56 | 341,800 | — | — |
| 2019-12-26 | $0.57 | $0.57 | 270,600 | — | — |
| 2019-12-24 | $0.56 | $0.56 | 400,000 | — | — |
| 2019-12-23 | $0.57 | $0.57 | 663,100 | — | — |
| 2019-12-20 | $0.57 | $0.57 | 305,100 | — | — |
| 2019-12-19 | $0.60 | $0.60 | 266,800 | — | — |
| 2019-12-18 | $0.58 | $0.58 | 143,800 | — | — |
| 2019-12-17 | $0.56 | $0.56 | 259,300 | — | — |
| 2019-12-16 | $0.56 | $0.56 | 288,000 | — | — |
| 2019-12-13 | $0.58 | $0.58 | 271,600 | — | — |
| 2019-12-12 | $0.59 | $0.59 | 91,300 | — | — |
| 2019-12-11 | $0.61 | $0.61 | 98,100 | — | — |
| 2019-12-10 | $0.59 | $0.59 | 159,600 | — | — |
| 2019-12-09 | $0.60 | $0.60 | 355,400 | — | — |
| 2019-12-06 | $0.62 | $0.62 | 405,200 | — | — |
| 2019-12-05 | $0.61 | $0.61 | 1,447,200 | — | — |
| 2019-12-04 | $0.54 | $0.54 | 281,100 | — | — |
| 2019-12-03 | $0.54 | $0.54 | 295,700 | — | — |
| 2019-12-02 | $0.55 | $0.55 | 582,500 | — | — |
| 2019-11-29 | $0.57 | $0.57 | 139,200 | — | — |
| 2019-11-27 | $0.57 | $0.57 | 185,200 | — | — |
| 2019-11-26 | $0.59 | $0.59 | 272,000 | — | — |
| 2019-11-25 | $0.58 | $0.58 | 277,600 | — | — |
| 2019-11-22 | $0.59 | $0.59 | 103,800 | — | — |
| 2019-11-21 | $0.59 | $0.59 | 79,600 | — | — |
| 2019-11-20 | $0.59 | $0.59 | 150,500 | — | — |
| 2019-11-19 | $0.60 | $0.60 | 264,400 | — | — |
| 2019-11-18 | $0.59 | $0.59 | 101,300 | — | — |
| 2019-11-15 | $0.60 | $0.60 | 107,300 | — | — |
| 2019-11-14 | $0.61 | $0.61 | 136,900 | — | — |
| 2019-11-13 | $0.59 | $0.59 | 93,200 | — | — |
| 2019-11-12 | $0.59 | $0.59 | 154,200 | — | — |
| 2019-11-11 | $0.61 | $0.61 | 300,700 | — | — |
| 2019-11-08 | $0.61 | $0.61 | 406,300 | — | — |
| 2019-11-07 | $0.61 | $0.61 | 292,800 | — | — |
| 2019-11-06 | $0.63 | $0.63 | 363,000 | — | — |
| 2019-11-05 | $0.61 | $0.61 | 304,600 | — | — |
| 2019-11-04 | $0.61 | $0.61 | 236,100 | — | — |
| 2019-11-01 | $0.58 | $0.58 | 200,800 | — | — |
| 2019-10-31 | $0.56 | $0.56 | 218,900 | — | — |
| 2019-10-30 | $0.59 | $0.59 | 193,500 | — | — |
| 2019-10-29 | $0.59 | $0.59 | 134,600 | — | — |
| 2019-10-28 | $0.59 | $0.59 | 118,600 | — | — |
| 2019-10-25 | $0.61 | $0.61 | 148,700 | — | — |
| 2019-10-24 | $0.58 | $0.58 | 152,000 | — | — |
| 2019-10-23 | $0.59 | $0.59 | 128,800 | — | — |
| 2019-10-22 | $0.59 | $0.59 | 41,000 | — | — |
| 2019-10-21 | $0.59 | $0.59 | 165,100 | — | — |
| 2019-10-18 | $0.58 | $0.58 | 100,100 | — | — |
| 2019-10-17 | $0.59 | $0.59 | 232,000 | — | — |
| 2019-10-16 | $0.60 | $0.60 | 187,400 | — | — |
| 2019-10-15 | $0.60 | $0.60 | 281,400 | — | — |
| 2019-10-14 | $0.61 | $0.61 | 131,500 | — | — |
| 2019-10-11 | $0.63 | $0.63 | 390,400 | — | — |
| 2019-10-10 | $0.61 | $0.61 | 594,100 | — | — |
| 2019-10-09 | $0.59 | $0.59 | 302,700 | — | — |
| 2019-10-08 | $0.61 | $0.61 | 823,200 | — | — |
| 2019-10-07 | $0.61 | $0.61 | 705,500 | — | — |
| 2019-10-04 | $0.59 | $0.59 | 401,300 | — | — |
| 2019-10-03 | $0.59 | $0.59 | 235,700 | — | — |
| 2019-10-02 | $0.58 | $0.58 | 264,000 | — | — |
| 2019-10-01 | $0.59 | $0.59 | 99,500 | — | — |
| 2019-09-30 | $0.61 | $0.61 | 257,900 | — | — |
| 2019-09-27 | $0.60 | $0.60 | 113,700 | — | — |
| 2019-09-26 | $0.59 | $0.59 | 368,200 | — | — |
| 2019-09-25 | $0.59 | $0.59 | 223,700 | — | — |
| 2019-09-24 | $0.60 | $0.60 | 253,300 | — | — |
| 2019-09-23 | $0.60 | $0.60 | 591,300 | — | — |
| 2019-09-20 | $0.60 | $0.60 | 322,400 | — | — |
| 2019-09-19 | $0.60 | $0.60 | 414,600 | — | — |
| 2019-09-18 | $0.58 | $0.58 | 224,600 | — | — |
| 2019-09-17 | $0.61 | $0.61 | 345,500 | — | — |
| 2019-09-16 | $0.62 | $0.62 | 481,400 | — | — |
| 2019-09-13 | $0.61 | $0.61 | 163,100 | — | — |
| 2019-09-12 | $0.61 | $0.61 | 258,400 | — | — |
| 2019-09-11 | $0.61 | $0.61 | 254,000 | — | — |
| 2019-09-10 | $0.61 | $0.61 | 209,400 | — | — |
| 2019-09-09 | $0.59 | $0.59 | 450,800 | — | — |
| 2019-09-06 | $0.63 | $0.63 | 783,200 | — | — |
| 2019-09-05 | $0.59 | $0.59 | 282,200 | — | — |
| 2019-09-04 | $0.60 | $0.60 | 335,500 | — | — |
| 2019-09-03 | $0.62 | $0.62 | 1,256,600 | — | — |
| 2019-08-30 | $0.59 | $0.59 | 424,100 | — | — |
| 2019-08-29 | $0.55 | $0.55 | 246,200 | — | — |
| 2019-08-28 | $0.55 | $0.55 | 350,900 | — | — |
| 2019-08-27 | $0.54 | $0.54 | 306,400 | — | — |
| 2019-08-26 | $0.56 | $0.56 | 179,100 | — | — |
| 2019-08-23 | $0.55 | $0.55 | 385,600 | — | — |
| 2019-08-22 | $0.56 | $0.56 | 167,500 | — | — |
| 2019-08-21 | $0.58 | $0.58 | 214,800 | — | — |
| 2019-08-20 | $0.59 | $0.59 | 514,500 | — | — |
| 2019-08-19 | $0.56 | $0.56 | 500,100 | — | — |
| 2019-08-16 | $0.54 | $0.54 | 221,500 | — | — |
| 2019-08-15 | $0.54 | $0.54 | 431,100 | — | — |
| 2019-08-14 | $0.56 | $0.56 | 700,500 | — | — |
| 2019-08-13 | $0.56 | $0.56 | 471,900 | — | — |
| 2019-08-12 | $0.55 | $0.55 | 262,600 | — | — |
| 2019-08-09 | $0.55 | $0.55 | 501,300 | — | — |
| 2019-08-08 | $0.56 | $0.56 | 355,100 | — | — |
| 2019-08-07 | $0.56 | $0.56 | 409,800 | — | — |
| 2019-08-06 | $0.56 | $0.56 | 676,400 | — | — |
| 2019-08-05 | $0.60 | $0.60 | 2,015,700 | — | — |
| 2019-08-02 | $0.59 | $0.59 | 466,500 | — | — |
| 2019-08-01 | $0.58 | $0.58 | 750,100 | — | — |
| 2019-07-31 | $0.59 | $0.59 | 1,361,300 | — | — |
| 2019-07-30 | $0.56 | $0.56 | 899,300 | — | — |
| 2019-07-29 | $0.59 | $0.59 | 742,000 | — | — |
| 2019-07-26 | $0.60 | $0.60 | 2,065,800 | — | — |
| 2019-07-25 | $0.56 | $0.56 | 926,500 | — | — |
| 2019-07-24 | $0.57 | $0.57 | 674,000 | — | — |
| 2019-07-23 | $0.58 | $0.58 | 1,717,700 | — | — |
| 2019-07-22 | $0.61 | $0.61 | 1,350,500 | — | — |
| 2019-07-19 | $0.63 | $0.63 | 1,127,400 | — | — |
| 2019-07-18 | $0.62 | $0.62 | 1,111,800 | — | — |
| 2019-07-17 | $0.65 | $0.65 | 1,548,700 | — | — |
| 2019-07-16 | $0.66 | $0.66 | 2,183,900 | — | — |
| 2019-07-15 | $0.63 | $0.63 | 4,249,400 | — | — |
| 2019-07-12 | $0.62 | $0.62 | 13,327,400 | — | — |
| 2019-07-11 | $0.93 | $0.93 | 861,800 | — | — |
| 2019-07-10 | $0.94 | $0.94 | 844,000 | — | — |
| 2019-07-09 | $0.97 | $0.97 | 1,114,700 | — | — |
| 2019-07-08 | $0.95 | $0.95 | 295,300 | — | — |
| 2019-07-05 | $0.94 | $0.94 | 606,100 | — | — |
| 2019-07-03 | $0.91 | $0.91 | 147,800 | — | — |
| 2019-07-02 | $0.92 | $0.92 | 206,000 | — | — |
| 2019-07-01 | $0.93 | $0.93 | 158,700 | — | — |
| 2019-06-28 | $0.94 | $0.94 | 346,500 | — | — |
| 2019-06-27 | $0.91 | $0.91 | 166,700 | — | — |
| 2019-06-26 | $0.90 | $0.90 | 376,000 | — | — |
| 2019-06-25 | $0.92 | $0.92 | 533,000 | — | — |
| 2019-06-24 | $0.91 | $0.91 | 372,300 | — | — |
| 2019-06-21 | $0.93 | $0.93 | 390,100 | — | — |
| 2019-06-20 | $0.92 | $0.92 | 883,000 | — | — |
| 2019-06-19 | $0.92 | $0.92 | 352,100 | — | — |
| 2019-06-18 | $0.93 | $0.93 | 607,100 | — | — |
| 2019-06-17 | $0.92 | $0.92 | 213,100 | — | — |
| 2019-06-14 | $0.90 | $0.90 | 230,200 | — | — |
| 2019-06-13 | $0.90 | $0.90 | 461,000 | — | — |
| 2019-06-12 | $0.90 | $0.90 | 200,700 | — | — |
| 2019-06-11 | $0.88 | $0.88 | 236,100 | — | — |
| 2019-06-10 | $0.89 | $0.89 | 249,500 | — | — |
| 2019-06-07 | $0.89 | $0.89 | 231,000 | — | — |
| 2019-06-06 | $0.87 | $0.87 | 176,200 | — | — |
| 2019-06-05 | $0.87 | $0.87 | 169,200 | — | — |
| 2019-06-04 | $0.86 | $0.86 | 205,200 | — | — |
| 2019-06-03 | $0.87 | $0.87 | 253,100 | — | — |
| 2019-05-31 | $0.87 | $0.87 | 318,200 | — | — |
| 2019-05-30 | $0.81 | $0.81 | 217,200 | — | — |
| 2019-05-29 | $0.81 | $0.81 | 125,200 | — | — |
| 2019-05-28 | $0.81 | $0.81 | 224,400 | — | — |
| 2019-05-24 | $0.82 | $0.82 | 86,600 | — | — |
| 2019-05-23 | $0.83 | $0.83 | 135,100 | — | — |
| 2019-05-22 | $0.84 | $0.84 | 184,500 | — | — |
| 2019-05-21 | $0.84 | $0.84 | 208,400 | — | — |
| 2019-05-20 | $0.82 | $0.82 | 183,800 | — | — |
| 2019-05-17 | $0.83 | $0.83 | 412,600 | — | — |
| 2019-05-16 | $0.83 | $0.83 | 238,700 | — | — |
| 2019-05-15 | $0.83 | $0.83 | 478,100 | — | — |
| 2019-05-14 | $0.82 | $0.82 | 163,700 | — | — |
| 2019-05-13 | $0.83 | $0.83 | 308,600 | — | — |
| 2019-05-10 | $0.84 | $0.84 | 120,800 | — | — |
| 2019-05-09 | $0.84 | $0.84 | 326,000 | — | — |
| 2019-05-08 | $0.85 | $0.85 | 251,000 | — | — |
| 2019-05-07 | $0.87 | $0.87 | 493,600 | — | — |
| 2019-05-06 | $0.88 | $0.88 | 333,900 | — | — |
| 2019-05-03 | $0.89 | $0.89 | 722,700 | — | — |
| 2019-05-02 | $0.85 | $0.85 | 469,900 | — | — |
| 2019-05-01 | $0.87 | $0.87 | 489,300 | — | — |
| 2019-04-30 | $0.82 | $0.82 | 241,100 | — | — |
| 2019-04-29 | $0.85 | $0.85 | 56,300 | — | — |
| 2019-04-26 | $0.85 | $0.85 | 146,200 | — | — |
| 2019-04-25 | $0.84 | $0.84 | 226,600 | — | — |
| 2019-04-24 | $0.84 | $0.84 | 475,900 | — | — |
| 2019-04-23 | $0.85 | $0.85 | 631,700 | — | — |
| 2019-04-22 | $0.82 | $0.82 | 364,400 | — | — |
| 2019-04-18 | $0.83 | $0.83 | 531,300 | — | — |
| 2019-04-17 | $0.84 | $0.84 | 529,400 | — | — |
| 2019-04-16 | $0.83 | $0.83 | 890,100 | — | — |
| 2019-04-15 | $0.87 | $0.87 | 324,100 | — | — |
| 2019-04-12 | $0.87 | $0.87 | 1,633,300 | — | — |
| 2019-04-11 | $0.91 | $0.91 | 926,800 | — | — |
| 2019-04-10 | $0.95 | $0.95 | 524,600 | — | — |
| 2019-04-09 | $0.96 | $0.96 | 1,350,800 | — | — |
| 2019-04-08 | $0.94 | $0.94 | 498,000 | — | — |
| 2019-04-05 | $0.90 | $0.90 | 222,000 | — | — |
| 2019-04-04 | $0.88 | $0.88 | 898,900 | — | — |
| 2019-04-03 | $0.92 | $0.92 | 1,353,600 | — | — |
| 2019-04-02 | $0.90 | $0.90 | 1,272,200 | — | — |
| 2019-04-01 | $0.89 | $0.89 | 2,121,900 | — | — |
| 2019-03-29 | $0.82 | $0.82 | 253,700 | — | — |
| 2019-03-28 | $0.83 | $0.83 | 351,500 | — | — |
| 2019-03-27 | $0.84 | $0.84 | 1,286,300 | — | — |
| 2019-03-26 | $0.83 | $0.83 | 1,745,600 | — | — |
| 2019-03-25 | $0.80 | $0.80 | 623,100 | — | — |
| 2019-03-22 | $0.77 | $0.77 | 296,600 | — | — |
| 2019-03-21 | $0.80 | $0.80 | 389,700 | — | — |
| 2019-03-20 | $0.80 | $0.80 | 609,200 | — | — |
| 2019-03-19 | $0.77 | $0.77 | 535,300 | — | — |
| 2019-03-18 | $0.77 | $0.77 | 260,500 | — | — |
| 2019-03-15 | $0.79 | $0.79 | 1,313,000 | — | — |
| 2019-03-14 | $0.77 | $0.77 | 483,100 | — | — |
| 2019-03-13 | $0.73 | $0.73 | 256,000 | — | — |
| 2019-03-12 | $0.72 | $0.72 | 280,200 | — | — |
| 2019-03-11 | $0.71 | $0.71 | 350,300 | — | — |
| 2019-03-08 | $0.71 | $0.71 | 379,000 | — | — |
| 2019-03-07 | $0.72 | $0.72 | 135,900 | — | — |
| 2019-03-06 | $0.71 | $0.71 | 232,100 | — | — |
| 2019-03-05 | $0.71 | $0.71 | 2,408,900 | — | — |
| 2019-03-04 | $0.74 | $0.74 | 542,700 | — | — |
| 2019-03-01 | $0.74 | $0.74 | 468,700 | — | — |
| 2019-02-28 | $0.75 | $0.75 | 283,600 | — | — |
| 2019-02-27 | $0.75 | $0.75 | 251,700 | — | — |
| 2019-02-26 | $0.76 | $0.76 | 285,500 | — | — |
| 2019-02-25 | $0.74 | $0.74 | 234,900 | — | — |
| 2019-02-22 | $0.74 | $0.74 | 144,900 | — | — |
| 2019-02-21 | $0.74 | $0.74 | 322,300 | — | — |
| 2019-02-20 | $0.74 | $0.74 | 363,700 | — | — |
| 2019-02-19 | $0.74 | $0.74 | 516,700 | — | — |
| 2019-02-15 | $0.74 | $0.74 | 247,000 | — | — |
| 2019-02-14 | $0.74 | $0.74 | 100,100 | — | — |
| 2019-02-13 | $0.75 | $0.75 | 616,000 | — | — |
| 2019-02-12 | $0.74 | $0.74 | 216,400 | — | — |
| 2019-02-11 | $0.72 | $0.72 | 227,800 | — | — |
| 2019-02-08 | $0.72 | $0.72 | 204,800 | — | — |
| 2019-02-07 | $0.73 | $0.73 | 236,300 | — | — |
| 2019-02-06 | $0.74 | $0.74 | 417,200 | — | — |
| 2019-02-05 | $0.77 | $0.77 | 1,299,300 | — | — |
| 2019-02-04 | $0.73 | $0.73 | 233,300 | — | — |
| 2019-02-01 | $0.74 | $0.74 | 300,700 | — | — |
| 2019-01-31 | $0.71 | $0.71 | 180,100 | — | — |
| 2019-01-30 | $0.73 | $0.73 | 238,400 | — | — |
| 2019-01-29 | $0.69 | $0.69 | 114,600 | — | — |
| 2019-01-28 | $0.69 | $0.69 | 227,800 | — | — |
| 2019-01-25 | $0.70 | $0.70 | 340,400 | — | — |
| 2019-01-24 | $0.67 | $0.67 | 128,300 | — | — |
| 2019-01-23 | $0.67 | $0.67 | 150,300 | — | — |
| 2019-01-22 | $0.66 | $0.66 | 241,600 | — | — |
| 2019-01-18 | $0.68 | $0.68 | 402,100 | — | — |
| 2019-01-17 | $0.69 | $0.69 | 221,400 | — | — |
| 2019-01-16 | $0.68 | $0.68 | 287,000 | — | — |
| 2019-01-15 | $0.66 | $0.66 | 445,200 | — | — |
| 2019-01-14 | $0.66 | $0.66 | 423,000 | — | — |
| 2019-01-11 | $0.67 | $0.67 | 491,500 | — | — |
| 2019-01-10 | $0.67 | $0.67 | 149,800 | — | — |
| 2019-01-09 | $0.68 | $0.68 | 463,200 | — | — |
| 2019-01-08 | $0.68 | $0.68 | 189,200 | — | — |
| 2019-01-07 | $0.67 | $0.67 | 300,400 | — | — |
| 2019-01-04 | $0.66 | $0.66 | 350,900 | — | — |
| 2019-01-03 | $0.63 | $0.63 | 129,000 | — | — |
| 2019-01-02 | $0.65 | $0.65 | 189,400 | — | — |