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
- 1984-11-29 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 | $0.73 | $0.73 | 156,600 | — | — |
| 2019-12-30 | $0.72 | $0.72 | 256,400 | — | — |
| 2019-12-27 | $0.72 | $0.72 | 290,800 | — | — |
| 2019-12-26 | $0.76 | $0.76 | 429,200 | — | — |
| 2019-12-24 | $0.71 | $0.71 | 262,500 | — | — |
| 2019-12-23 | $0.65 | $0.65 | 364,700 | — | — |
| 2019-12-20 | $0.66 | $0.66 | 273,000 | — | — |
| 2019-12-19 | $0.66 | $0.66 | 268,000 | — | — |
| 2019-12-18 | $0.70 | $0.70 | 81,300 | — | — |
| 2019-12-17 | $0.69 | $0.69 | 348,800 | — | — |
| 2019-12-16 | $0.73 | $0.73 | 225,000 | — | — |
| 2019-12-13 | $0.75 | $0.75 | 169,300 | — | — |
| 2019-12-12 | $0.77 | $0.77 | 249,100 | — | — |
| 2019-12-11 | $0.80 | $0.80 | 257,300 | — | — |
| 2019-12-10 | $0.78 | $0.78 | 339,900 | — | — |
| 2019-12-09 | $0.76 | $0.76 | 593,500 | — | — |
| 2019-12-06 | $0.67 | $0.67 | 166,200 | — | — |
| 2019-12-05 | $0.72 | $0.72 | 266,300 | — | — |
| 2019-12-04 | $0.69 | $0.69 | 96,800 | — | — |
| 2019-12-03 | $0.70 | $0.70 | 577,300 | — | — |
| 2019-12-02 | $0.68 | $0.68 | 520,100 | — | — |
| 2019-11-29 | $0.60 | $0.60 | 132,600 | — | — |
| 2019-11-27 | $0.54 | $0.54 | 308,900 | — | — |
| 2019-11-26 | $0.56 | $0.56 | 288,100 | — | — |
| 2019-11-25 | $0.55 | $0.55 | 529,000 | — | — |
| 2019-11-22 | $0.59 | $0.59 | 64,400 | — | — |
| 2019-11-21 | $0.60 | $0.60 | 116,500 | — | — |
| 2019-11-20 | $0.62 | $0.62 | 66,300 | — | — |
| 2019-11-19 | $0.63 | $0.63 | 104,200 | — | — |
| 2019-11-18 | $0.61 | $0.61 | 162,900 | — | — |
| 2019-11-15 | $0.64 | $0.64 | 114,000 | — | — |
| 2019-11-14 | $0.67 | $0.67 | 105,300 | — | — |
| 2019-11-13 | $0.68 | $0.68 | 154,300 | — | — |
| 2019-11-12 | $0.65 | $0.65 | 203,700 | — | — |
| 2019-11-11 | $0.67 | $0.67 | 268,000 | — | — |
| 2019-11-08 | $0.70 | $0.70 | 164,500 | — | — |
| 2019-11-07 | $0.71 | $0.71 | 120,700 | — | — |
| 2019-11-06 | $0.74 | $0.74 | 125,800 | — | — |
| 2019-11-05 | $0.73 | $0.73 | 227,100 | — | — |
| 2019-11-04 | $0.75 | $0.75 | 73,300 | — | — |
| 2019-11-01 | $0.75 | $0.75 | 147,500 | — | — |
| 2019-10-31 | $0.76 | $0.76 | 117,700 | — | — |
| 2019-10-30 | $0.76 | $0.76 | 131,000 | — | — |
| 2019-10-29 | $0.78 | $0.78 | 53,000 | — | — |
| 2019-10-28 | $0.78 | $0.78 | 62,900 | — | — |
| 2019-10-25 | $0.78 | $0.78 | 156,700 | — | — |
| 2019-10-24 | $0.79 | $0.79 | 96,000 | — | — |
| 2019-10-23 | $0.78 | $0.78 | 40,200 | — | — |
| 2019-10-22 | $0.78 | $0.78 | 58,900 | — | — |
| 2019-10-21 | $0.78 | $0.78 | 88,000 | — | — |
| 2019-10-18 | $0.81 | $0.81 | 43,100 | — | — |
| 2019-10-17 | $0.81 | $0.81 | 78,400 | — | — |
| 2019-10-16 | $0.78 | $0.78 | 133,800 | — | — |
| 2019-10-15 | $0.80 | $0.80 | 136,500 | — | — |
| 2019-10-14 | $0.78 | $0.78 | 42,200 | — | — |
| 2019-10-11 | $0.78 | $0.78 | 125,300 | — | — |
| 2019-10-10 | $0.81 | $0.81 | 59,500 | — | — |
| 2019-10-09 | $0.81 | $0.81 | 91,300 | — | — |
| 2019-10-08 | $0.82 | $0.82 | 179,300 | — | — |
| 2019-10-07 | $0.82 | $0.82 | 205,000 | — | — |
| 2019-10-04 | $0.83 | $0.83 | 81,900 | — | — |
| 2019-10-03 | $0.83 | $0.83 | 430,100 | — | — |
| 2019-10-02 | $0.81 | $0.81 | 167,400 | — | — |
| 2019-10-01 | $0.80 | $0.80 | 264,500 | — | — |
| 2019-09-30 | $0.76 | $0.76 | 461,700 | — | — |
| 2019-09-27 | $0.77 | $0.77 | 190,000 | — | — |
| 2019-09-26 | $0.79 | $0.79 | 335,200 | — | — |
| 2019-09-25 | $0.83 | $0.83 | 200,600 | — | — |
| 2019-09-24 | $0.87 | $0.87 | 309,900 | — | — |
| 2019-09-23 | $0.85 | $0.85 | 254,500 | — | — |
| 2019-09-20 | $0.85 | $0.85 | 123,200 | — | — |
| 2019-09-19 | $0.83 | $0.83 | 147,400 | — | — |
| 2019-09-18 | $0.86 | $0.86 | 224,700 | — | — |
| 2019-09-17 | $0.86 | $0.86 | 87,300 | — | — |
| 2019-09-16 | $0.84 | $0.84 | 112,100 | — | — |
| 2019-09-13 | $0.84 | $0.84 | 172,100 | — | — |
| 2019-09-12 | $0.85 | $0.85 | 136,200 | — | — |
| 2019-09-11 | $0.88 | $0.88 | 171,100 | — | — |
| 2019-09-10 | $0.89 | $0.89 | 192,500 | — | — |
| 2019-09-09 | $0.86 | $0.86 | 361,800 | — | — |
| 2019-09-06 | $0.89 | $0.89 | 550,300 | — | — |
| 2019-09-05 | $0.93 | $0.93 | 344,900 | — | — |
| 2019-09-04 | $0.96 | $0.96 | 169,000 | — | — |
| 2019-09-03 | $0.99 | $0.99 | 515,200 | — | — |
| 2019-08-30 | $0.96 | $0.96 | 209,700 | — | — |
| 2019-08-29 | $0.94 | $0.94 | 358,200 | — | — |
| 2019-08-28 | $0.99 | $0.99 | 470,200 | — | — |
| 2019-08-27 | $0.93 | $0.93 | 397,500 | — | — |
| 2019-08-26 | $0.90 | $0.90 | 390,300 | — | — |
| 2019-08-23 | $0.92 | $0.92 | 375,200 | — | — |
| 2019-08-22 | $0.85 | $0.85 | 204,000 | — | — |
| 2019-08-21 | $0.89 | $0.89 | 179,900 | — | — |
| 2019-08-20 | $0.91 | $0.91 | 511,900 | — | — |
| 2019-08-19 | $0.85 | $0.85 | 214,300 | — | — |
| 2019-08-16 | $0.87 | $0.87 | 129,700 | — | — |
| 2019-08-15 | $0.88 | $0.88 | 172,500 | — | — |
| 2019-08-14 | $0.88 | $0.88 | 241,000 | — | — |
| 2019-08-13 | $0.85 | $0.85 | 529,800 | — | — |
| 2019-08-12 | $0.90 | $0.90 | 981,800 | — | — |
| 2019-08-09 | $0.94 | $0.94 | 375,200 | — | — |
| 2019-08-08 | $1.00 | $1.00 | 381,800 | — | — |
| 2019-08-07 | $0.96 | $0.96 | 1,074,000 | — | — |
| 2019-08-06 | $1.02 | $1.02 | 763,000 | — | — |
| 2019-08-05 | $0.95 | $0.95 | 896,900 | — | — |
| 2019-08-02 | $0.89 | $0.89 | 127,600 | — | — |
| 2019-08-01 | $0.90 | $0.90 | 628,400 | — | — |
| 2019-07-31 | $0.88 | $0.88 | 225,800 | — | — |
| 2019-07-30 | $0.91 | $0.91 | 435,300 | — | — |
| 2019-07-29 | $0.92 | $0.92 | 179,900 | — | — |
| 2019-07-26 | $0.90 | $0.90 | 530,200 | — | — |
| 2019-07-25 | $0.92 | $0.92 | 687,000 | — | — |
| 2019-07-24 | $0.88 | $0.88 | 416,600 | — | — |
| 2019-07-23 | $0.83 | $0.83 | 174,100 | — | — |
| 2019-07-22 | $0.85 | $0.85 | 232,800 | — | — |
| 2019-07-19 | $0.86 | $0.86 | 431,100 | — | — |
| 2019-07-18 | $0.88 | $0.88 | 403,600 | — | — |
| 2019-07-17 | $0.86 | $0.86 | 832,700 | — | — |
| 2019-07-16 | $0.78 | $0.78 | 97,400 | — | — |
| 2019-07-15 | $0.75 | $0.75 | 227,500 | — | — |
| 2019-07-12 | $0.79 | $0.79 | 87,100 | — | — |
| 2019-07-11 | $0.79 | $0.79 | 101,900 | — | — |
| 2019-07-10 | $0.79 | $0.79 | 142,800 | — | — |
| 2019-07-09 | $0.76 | $0.76 | 62,500 | — | — |
| 2019-07-08 | $0.74 | $0.74 | 112,800 | — | — |
| 2019-07-05 | $0.77 | $0.77 | 109,100 | — | — |
| 2019-07-03 | $0.78 | $0.78 | 91,400 | — | — |
| 2019-07-02 | $0.79 | $0.79 | 231,200 | — | — |
| 2019-07-01 | $0.75 | $0.75 | 289,300 | — | — |
| 2019-06-28 | $0.76 | $0.76 | 132,700 | — | — |
| 2019-06-27 | $0.77 | $0.77 | 162,900 | — | — |
| 2019-06-26 | $0.77 | $0.77 | 220,300 | — | — |
| 2019-06-25 | $0.78 | $0.78 | 230,500 | — | — |
| 2019-06-24 | $0.81 | $0.81 | 160,400 | — | — |
| 2019-06-21 | $0.81 | $0.81 | 184,400 | — | — |
| 2019-06-20 | $0.81 | $0.81 | 288,900 | — | — |
| 2019-06-19 | $0.78 | $0.78 | 179,900 | — | — |
| 2019-06-18 | $0.74 | $0.74 | 170,600 | — | — |
| 2019-06-17 | $0.73 | $0.73 | 86,300 | — | — |
| 2019-06-14 | $0.76 | $0.76 | 169,600 | — | — |
| 2019-06-13 | $0.77 | $0.77 | 324,700 | — | — |
| 2019-06-12 | $0.67 | $0.67 | 139,500 | — | — |
| 2019-06-11 | $0.66 | $0.66 | 79,500 | — | — |
| 2019-06-10 | $0.63 | $0.63 | 116,300 | — | — |
| 2019-06-07 | $0.66 | $0.66 | 60,000 | — | — |
| 2019-06-06 | $0.67 | $0.67 | 101,400 | — | — |
| 2019-06-05 | $0.65 | $0.65 | 117,700 | — | — |
| 2019-06-04 | $0.67 | $0.67 | 232,000 | — | — |
| 2019-06-03 | $0.67 | $0.67 | 498,500 | — | — |
| 2019-05-31 | $0.60 | $0.60 | 197,600 | — | — |
| 2019-05-30 | $0.55 | $0.55 | 47,600 | — | — |
| 2019-05-29 | $0.54 | $0.54 | 37,200 | — | — |
| 2019-05-28 | $0.54 | $0.54 | 52,100 | — | — |
| 2019-05-24 | $0.52 | $0.52 | 63,300 | — | — |
| 2019-05-23 | $0.55 | $0.55 | 86,100 | — | — |
| 2019-05-22 | $0.55 | $0.55 | 73,900 | — | — |
| 2019-05-21 | $0.55 | $0.55 | 103,700 | — | — |
| 2019-05-20 | $0.56 | $0.56 | 62,500 | — | — |
| 2019-05-17 | $0.56 | $0.56 | 57,400 | — | — |
| 2019-05-16 | $0.59 | $0.59 | 32,400 | — | — |
| 2019-05-15 | $0.61 | $0.61 | 41,700 | — | — |
| 2019-05-14 | $0.58 | $0.58 | 25,200 | — | — |
| 2019-05-13 | $0.58 | $0.58 | 88,500 | — | — |
| 2019-05-10 | $0.56 | $0.56 | 186,000 | — | — |
| 2019-05-09 | $0.58 | $0.58 | 38,700 | — | — |
| 2019-05-08 | $0.59 | $0.59 | 117,900 | — | — |
| 2019-05-07 | $0.59 | $0.59 | 31,300 | — | — |
| 2019-05-06 | $0.59 | $0.59 | 40,500 | — | — |
| 2019-05-03 | $0.58 | $0.58 | 104,400 | — | — |
| 2019-05-02 | $0.57 | $0.57 | 97,800 | — | — |
| 2019-05-01 | $0.59 | $0.59 | 42,900 | — | — |
| 2019-04-30 | $0.62 | $0.62 | 56,700 | — | — |
| 2019-04-29 | $0.62 | $0.62 | 46,300 | — | — |
| 2019-04-26 | $0.63 | $0.63 | 90,900 | — | — |
| 2019-04-25 | $0.59 | $0.59 | 51,800 | — | — |
| 2019-04-24 | $0.61 | $0.61 | 143,600 | — | — |
| 2019-04-23 | $0.59 | $0.59 | 101,600 | — | — |
| 2019-04-22 | $0.61 | $0.61 | 57,600 | — | — |
| 2019-04-18 | $0.61 | $0.61 | 175,900 | — | — |
| 2019-04-17 | $0.61 | $0.61 | 37,400 | — | — |
| 2019-04-16 | $0.61 | $0.61 | 198,500 | — | — |
| 2019-04-15 | $0.65 | $0.65 | 94,300 | — | — |
| 2019-04-12 | $0.65 | $0.65 | 33,800 | — | — |
| 2019-04-11 | $0.66 | $0.66 | 51,100 | — | — |
| 2019-04-10 | $0.69 | $0.69 | 101,500 | — | — |
| 2019-04-09 | $0.70 | $0.70 | 39,200 | — | — |
| 2019-04-08 | $0.70 | $0.70 | 118,200 | — | — |
| 2019-04-05 | $0.68 | $0.68 | 66,400 | — | — |
| 2019-04-04 | $0.66 | $0.66 | 83,400 | — | — |
| 2019-04-03 | $0.66 | $0.66 | 129,600 | — | — |
| 2019-04-02 | $0.68 | $0.68 | 199,300 | — | — |
| 2019-04-01 | $0.70 | $0.70 | 111,300 | — | — |
| 2019-03-29 | $0.68 | $0.68 | 145,000 | — | — |
| 2019-03-28 | $0.67 | $0.67 | 178,000 | — | — |
| 2019-03-27 | $0.67 | $0.67 | 395,600 | — | — |
| 2019-03-26 | $0.76 | $0.76 | 127,800 | — | — |
| 2019-03-25 | $0.72 | $0.72 | 727,700 | — | — |
| 2019-03-22 | $0.75 | $0.75 | 116,100 | — | — |
| 2019-03-21 | $0.75 | $0.75 | 125,600 | — | — |
| 2019-03-20 | $0.76 | $0.76 | 131,900 | — | — |
| 2019-03-19 | $0.75 | $0.75 | 107,600 | — | — |
| 2019-03-18 | $0.74 | $0.74 | 72,500 | — | — |
| 2019-03-15 | $0.76 | $0.76 | 106,300 | — | — |
| 2019-03-14 | $0.76 | $0.76 | 127,300 | — | — |
| 2019-03-13 | $0.75 | $0.75 | 125,700 | — | — |
| 2019-03-12 | $0.75 | $0.75 | 55,600 | — | — |
| 2019-03-11 | $0.77 | $0.77 | 107,000 | — | — |
| 2019-03-08 | $0.77 | $0.77 | 147,400 | — | — |
| 2019-03-07 | $0.76 | $0.76 | 240,100 | — | — |
| 2019-03-06 | $0.72 | $0.72 | 187,900 | — | — |
| 2019-03-05 | $0.76 | $0.76 | 83,400 | — | — |
| 2019-03-04 | $0.73 | $0.73 | 133,700 | — | — |
| 2019-03-01 | $0.74 | $0.74 | 150,400 | — | — |
| 2019-02-28 | $0.78 | $0.78 | 84,600 | — | — |
| 2019-02-27 | $0.78 | $0.78 | 81,000 | — | — |
| 2019-02-26 | $0.78 | $0.78 | 218,200 | — | — |
| 2019-02-25 | $0.79 | $0.79 | 306,800 | — | — |
| 2019-02-22 | $0.85 | $0.85 | 244,900 | — | — |
| 2019-02-21 | $0.86 | $0.86 | 427,200 | — | — |
| 2019-02-20 | $0.87 | $0.87 | 796,200 | — | — |
| 2019-02-19 | $0.87 | $0.87 | 853,500 | — | — |
| 2019-02-15 | $0.72 | $0.72 | 205,400 | — | — |
| 2019-02-14 | $0.72 | $0.72 | 202,500 | — | — |
| 2019-02-13 | $0.68 | $0.68 | 147,300 | — | — |
| 2019-02-12 | $0.63 | $0.63 | 54,400 | — | — |
| 2019-02-11 | $0.65 | $0.65 | 50,400 | — | — |
| 2019-02-08 | $0.64 | $0.64 | 143,500 | — | — |
| 2019-02-07 | $0.65 | $0.65 | 189,500 | — | — |
| 2019-02-06 | $0.69 | $0.69 | 33,400 | — | — |
| 2019-02-05 | $0.70 | $0.70 | 127,300 | — | — |
| 2019-02-04 | $0.69 | $0.69 | 48,000 | — | — |
| 2019-02-01 | $0.70 | $0.70 | 182,300 | — | — |
| 2019-01-31 | $0.68 | $0.68 | 247,900 | — | — |
| 2019-01-30 | $0.66 | $0.66 | 159,200 | — | — |
| 2019-01-29 | $0.67 | $0.67 | 238,900 | — | — |
| 2019-01-28 | $0.66 | $0.66 | 244,100 | — | — |
| 2019-01-25 | $0.64 | $0.64 | 201,900 | — | — |
| 2019-01-24 | $0.59 | $0.59 | 114,700 | — | — |
| 2019-01-23 | $0.58 | $0.58 | 27,800 | — | — |
| 2019-01-22 | $0.58 | $0.58 | 346,200 | — | — |
| 2019-01-18 | $0.63 | $0.63 | 127,200 | — | — |
| 2019-01-17 | $0.62 | $0.62 | 76,100 | — | — |
| 2019-01-16 | $0.63 | $0.63 | 96,200 | — | — |
| 2019-01-15 | $0.64 | $0.64 | 201,800 | — | — |
| 2019-01-14 | $0.62 | $0.62 | 275,000 | — | — |
| 2019-01-11 | $0.58 | $0.58 | 91,700 | — | — |
| 2019-01-10 | $0.58 | $0.58 | 61,800 | — | — |
| 2019-01-09 | $0.57 | $0.57 | 104,300 | — | — |
| 2019-01-08 | $0.57 | $0.57 | 38,000 | — | — |
| 2019-01-07 | $0.58 | $0.58 | 71,600 | — | — |
| 2019-01-04 | $0.55 | $0.55 | 126,700 | — | — |
| 2019-01-03 | $0.58 | $0.58 | 198,400 | — | — |
| 2019-01-02 | $0.54 | $0.54 | 42,600 | — | — |