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
- 2006-09-06 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 | $0.30 | $0.30 | 37,800 | — | — |
| 2019-12-30 | $0.29 | $0.29 | 90,300 | — | — |
| 2019-12-27 | $0.30 | $0.30 | 173,200 | — | — |
| 2019-12-26 | $0.29 | $0.29 | 67,500 | — | — |
| 2019-12-24 | $0.27 | $0.27 | 56,700 | — | — |
| 2019-12-23 | $0.28 | $0.28 | 53,600 | — | — |
| 2019-12-20 | $0.31 | $0.31 | 23,500 | — | — |
| 2019-12-19 | $0.30 | $0.30 | 125,600 | — | — |
| 2019-12-18 | $0.29 | $0.29 | 80,400 | — | — |
| 2019-12-17 | $0.27 | $0.27 | 109,500 | — | — |
| 2019-12-16 | $0.27 | $0.27 | 116,100 | — | — |
| 2019-12-13 | $0.28 | $0.28 | 3,300 | — | — |
| 2019-12-12 | $0.27 | $0.27 | 9,000 | — | — |
| 2019-12-11 | $0.27 | $0.27 | 7,000 | — | — |
| 2019-12-10 | $0.26 | $0.26 | 4,500 | — | — |
| 2019-12-09 | $0.26 | $0.26 | 63,300 | — | — |
| 2019-12-06 | $0.26 | $0.26 | 213,400 | — | — |
| 2019-12-05 | $0.26 | $0.26 | 45,000 | — | — |
| 2019-12-04 | $0.27 | $0.27 | 77,800 | — | — |
| 2019-12-03 | $0.28 | $0.28 | 24,000 | — | — |
| 2019-12-02 | $0.28 | $0.28 | 6,600 | — | — |
| 2019-11-29 | $0.27 | $0.27 | 1,000 | — | — |
| 2019-11-27 | $0.27 | $0.27 | 28,600 | — | — |
| 2019-11-26 | $0.28 | $0.28 | 119,500 | — | — |
| 2019-11-25 | $0.28 | $0.28 | 39,300 | — | — |
| 2019-11-22 | $0.28 | $0.28 | 3,100 | — | — |
| 2019-11-21 | $0.28 | $0.28 | 37,300 | — | — |
| 2019-11-20 | $0.28 | $0.28 | 40,900 | — | — |
| 2019-11-19 | $0.28 | $0.28 | 27,300 | — | — |
| 2019-11-18 | $0.29 | $0.29 | 24,400 | — | — |
| 2019-11-15 | $0.28 | $0.28 | 20,000 | — | — |
| 2019-11-14 | $0.28 | $0.28 | 24,100 | — | — |
| 2019-11-13 | $0.29 | $0.29 | 2,400 | — | — |
| 2019-11-12 | $0.29 | $0.29 | 29,700 | — | — |
| 2019-11-11 | $0.29 | $0.29 | 28,000 | — | — |
| 2019-11-08 | $0.29 | $0.29 | 40,100 | — | — |
| 2019-11-07 | $0.29 | $0.29 | 17,800 | — | — |
| 2019-11-06 | $0.29 | $0.29 | 44,100 | — | — |
| 2019-11-05 | $0.30 | $0.30 | 86,700 | — | — |
| 2019-11-04 | $0.30 | $0.30 | 4,900 | — | — |
| 2019-11-01 | $0.30 | $0.30 | 7,700 | — | — |
| 2019-10-31 | $0.29 | $0.29 | 29,700 | — | — |
| 2019-10-30 | $0.31 | $0.31 | 16,200 | — | — |
| 2019-10-29 | $0.30 | $0.30 | 53,100 | — | — |
| 2019-10-28 | $0.29 | $0.29 | 62,800 | — | — |
| 2019-10-25 | $0.28 | $0.28 | 15,700 | — | — |
| 2019-10-24 | $0.29 | $0.29 | 8,500 | — | — |
| 2019-10-23 | $0.28 | $0.28 | 64,700 | — | — |
| 2019-10-22 | $0.29 | $0.29 | 5,100 | — | — |
| 2019-10-21 | $0.28 | $0.28 | 8,700 | — | — |
| 2019-10-18 | $0.28 | $0.28 | 33,800 | — | — |
| 2019-10-17 | $0.28 | $0.28 | 3,700 | — | — |
| 2019-10-16 | $0.28 | $0.28 | 2,400 | — | — |
| 2019-10-15 | $0.28 | $0.28 | 11,400 | — | — |
| 2019-10-14 | $0.27 | $0.27 | 13,300 | — | — |
| 2019-10-11 | $0.27 | $0.27 | 42,200 | — | — |
| 2019-10-10 | $0.28 | $0.28 | 16,200 | — | — |
| 2019-10-09 | $0.28 | $0.28 | 7,200 | — | — |
| 2019-10-08 | $0.29 | $0.29 | 12,800 | — | — |
| 2019-10-07 | $0.28 | $0.28 | 17,300 | — | — |
| 2019-10-04 | $0.29 | $0.29 | 8,400 | — | — |
| 2019-10-03 | $0.28 | $0.28 | 27,700 | — | — |
| 2019-10-02 | $0.28 | $0.28 | 33,200 | — | — |
| 2019-10-01 | $0.29 | $0.29 | 27,400 | — | — |
| 2019-09-30 | $0.28 | $0.28 | 57,600 | — | — |
| 2019-09-27 | $0.29 | $0.29 | 1,800 | — | — |
| 2019-09-26 | $0.30 | $0.30 | 53,200 | — | — |
| 2019-09-25 | $0.30 | $0.30 | 5,300 | — | — |
| 2019-09-24 | $0.29 | $0.29 | 23,900 | — | — |
| 2019-09-23 | $0.30 | $0.30 | 72,600 | — | — |
| 2019-09-20 | $0.31 | $0.31 | 120,400 | — | — |
| 2019-09-19 | $0.31 | $0.31 | 28,100 | — | — |
| 2019-09-18 | $0.31 | $0.31 | 38,500 | — | — |
| 2019-09-17 | $0.32 | $0.32 | 27,400 | — | — |
| 2019-09-16 | $0.30 | $0.30 | 203,100 | — | — |
| 2019-09-13 | $0.28 | $0.28 | 9,100 | — | — |
| 2019-09-12 | $0.29 | $0.29 | 15,900 | — | — |
| 2019-09-11 | $0.29 | $0.29 | 30,800 | — | — |
| 2019-09-10 | $0.29 | $0.29 | 6,100 | — | — |
| 2019-09-09 | $0.30 | $0.30 | 8,400 | — | — |
| 2019-09-06 | $0.30 | $0.30 | 3,600 | — | — |
| 2019-09-05 | $0.28 | $0.28 | 36,200 | — | — |
| 2019-09-04 | $0.29 | $0.29 | 69,300 | — | — |
| 2019-09-03 | $0.29 | $0.29 | 10,500 | — | — |
| 2019-08-30 | $0.29 | $0.29 | 22,800 | — | — |
| 2019-08-29 | $0.28 | $0.28 | 36,200 | — | — |
| 2019-08-28 | $0.27 | $0.27 | 69,100 | — | — |
| 2019-08-27 | $0.29 | $0.29 | 13,800 | — | — |
| 2019-08-26 | $0.28 | $0.28 | 50,900 | — | — |
| 2019-08-23 | $0.29 | $0.29 | 4,900 | — | — |
| 2019-08-22 | $0.28 | $0.28 | 50,300 | — | — |
| 2019-08-21 | $0.29 | $0.29 | 71,300 | — | — |
| 2019-08-20 | $0.29 | $0.29 | 14,400 | — | — |
| 2019-08-19 | $0.29 | $0.29 | 49,600 | — | — |
| 2019-08-16 | $0.30 | $0.30 | 24,200 | — | — |
| 2019-08-15 | $0.30 | $0.30 | 52,000 | — | — |
| 2019-08-14 | $0.31 | $0.31 | 53,400 | — | — |
| 2019-08-13 | $0.31 | $0.31 | 6,700 | — | — |
| 2019-08-12 | $0.30 | $0.30 | 26,100 | — | — |
| 2019-08-09 | $0.33 | $0.33 | 5,200 | — | — |
| 2019-08-08 | $0.32 | $0.32 | 40,100 | — | — |
| 2019-08-07 | $0.33 | $0.33 | 176,500 | — | — |
| 2019-08-06 | $0.30 | $0.30 | 55,100 | — | — |
| 2019-08-05 | $0.31 | $0.31 | 106,000 | — | — |
| 2019-08-02 | $0.32 | $0.32 | 11,200 | — | — |
| 2019-08-01 | $0.29 | $0.29 | 54,600 | — | — |
| 2019-07-31 | $0.31 | $0.31 | 37,900 | — | — |
| 2019-07-30 | $0.32 | $0.32 | 46,900 | — | — |
| 2019-07-29 | $0.31 | $0.31 | 37,700 | — | — |
| 2019-07-26 | $0.32 | $0.32 | 39,800 | — | — |
| 2019-07-25 | $0.31 | $0.31 | 13,300 | — | — |
| 2019-07-24 | $0.32 | $0.32 | 8,400 | — | — |
| 2019-07-23 | $0.32 | $0.32 | 11,500 | — | — |
| 2019-07-22 | $0.30 | $0.30 | 115,900 | — | — |
| 2019-07-19 | $0.32 | $0.32 | 41,800 | — | — |
| 2019-07-18 | $0.32 | $0.32 | 44,300 | — | — |
| 2019-07-17 | $0.31 | $0.31 | 99,400 | — | — |
| 2019-07-16 | $0.32 | $0.32 | 96,000 | — | — |
| 2019-07-15 | $0.32 | $0.32 | 46,200 | — | — |
| 2019-07-12 | $0.31 | $0.31 | 56,600 | — | — |
| 2019-07-11 | $0.33 | $0.33 | 23,200 | — | — |
| 2019-07-10 | $0.31 | $0.31 | 19,400 | — | — |
| 2019-07-09 | $0.31 | $0.31 | 40,500 | — | — |
| 2019-07-08 | $0.33 | $0.33 | 39,800 | — | — |
| 2019-07-05 | $0.33 | $0.33 | 36,500 | — | — |
| 2019-07-03 | $0.34 | $0.34 | 9,200 | — | — |
| 2019-07-02 | $0.34 | $0.34 | 13,200 | — | — |
| 2019-07-01 | $0.34 | $0.34 | 13,500 | — | — |
| 2019-06-28 | $0.32 | $0.32 | 83,300 | — | — |
| 2019-06-27 | $0.34 | $0.34 | 17,000 | — | — |
| 2019-06-26 | $0.35 | $0.35 | 26,200 | — | — |
| 2019-06-25 | $0.33 | $0.33 | 123,100 | — | — |
| 2019-06-24 | $0.36 | $0.36 | 5,000 | — | — |
| 2019-06-21 | $0.35 | $0.35 | 142,900 | — | — |
| 2019-06-20 | $0.37 | $0.37 | 135,700 | — | — |
| 2019-06-19 | $0.35 | $0.35 | 18,800 | — | — |
| 2019-06-18 | $0.35 | $0.35 | 29,700 | — | — |
| 2019-06-17 | $0.34 | $0.34 | 25,800 | — | — |
| 2019-06-14 | $0.35 | $0.35 | 43,500 | — | — |
| 2019-06-13 | $0.33 | $0.33 | 25,900 | — | — |
| 2019-06-12 | $0.33 | $0.33 | 6,800 | — | — |
| 2019-06-11 | $0.32 | $0.32 | 59,500 | — | — |
| 2019-06-10 | $0.30 | $0.30 | 12,600 | — | — |
| 2019-06-07 | $0.30 | $0.30 | 27,700 | — | — |
| 2019-06-06 | $0.29 | $0.29 | 82,900 | — | — |
| 2019-06-05 | $0.29 | $0.29 | 101,700 | — | — |
| 2019-06-04 | $0.30 | $0.30 | 100,200 | — | — |
| 2019-06-03 | $0.30 | $0.30 | 29,500 | — | — |
| 2019-05-31 | $0.31 | $0.31 | 66,200 | — | — |
| 2019-05-30 | $0.34 | $0.34 | 12,800 | — | — |
| 2019-05-29 | $0.33 | $0.33 | 137,100 | — | — |
| 2019-05-28 | $0.36 | $0.36 | 21,400 | — | — |
| 2019-05-24 | $0.36 | $0.36 | 14,800 | — | — |
| 2019-05-23 | $0.36 | $0.36 | 86,400 | — | — |
| 2019-05-22 | $0.36 | $0.36 | 19,600 | — | — |
| 2019-05-21 | $0.36 | $0.36 | 8,400 | — | — |
| 2019-05-20 | $0.35 | $0.35 | 136,000 | — | — |
| 2019-05-17 | $0.37 | $0.37 | 11,100 | — | — |
| 2019-05-16 | $0.37 | $0.37 | 8,700 | — | — |
| 2019-05-15 | $0.36 | $0.36 | 54,400 | — | — |
| 2019-05-14 | $0.37 | $0.37 | 14,500 | — | — |
| 2019-05-13 | $0.37 | $0.37 | 22,200 | — | — |
| 2019-05-10 | $0.37 | $0.37 | 24,300 | — | — |
| 2019-05-09 | $0.35 | $0.35 | 123,100 | — | — |
| 2019-05-08 | $0.35 | $0.35 | 95,900 | — | — |
| 2019-05-07 | $0.36 | $0.36 | 48,300 | — | — |
| 2019-05-06 | $0.35 | $0.35 | 174,100 | — | — |
| 2019-05-03 | $0.39 | $0.39 | 5,400 | — | — |
| 2019-05-02 | $0.39 | $0.39 | 74,600 | — | — |
| 2019-05-01 | $0.40 | $0.40 | 19,400 | — | — |
| 2019-04-30 | $0.39 | $0.39 | 24,500 | — | — |
| 2019-04-29 | $0.39 | $0.39 | 31,500 | — | — |
| 2019-04-26 | $0.41 | $0.41 | 20,200 | — | — |
| 2019-04-25 | $0.40 | $0.40 | 16,900 | — | — |
| 2019-04-24 | $0.39 | $0.39 | 58,700 | — | — |
| 2019-04-23 | $0.39 | $0.39 | 54,700 | — | — |
| 2019-04-22 | $0.39 | $0.39 | 5,400 | — | — |
| 2019-04-18 | $0.39 | $0.39 | 2,200 | — | — |
| 2019-04-17 | $0.39 | $0.39 | 41,900 | — | — |
| 2019-04-16 | $0.39 | $0.39 | 55,200 | — | — |
| 2019-04-15 | $0.39 | $0.39 | 30,300 | — | — |
| 2019-04-12 | $0.40 | $0.40 | 41,200 | — | — |
| 2019-04-11 | $0.40 | $0.40 | 21,900 | — | — |
| 2019-04-10 | $0.39 | $0.39 | 23,100 | — | — |
| 2019-04-09 | $0.41 | $0.41 | 67,500 | — | — |
| 2019-04-08 | $0.40 | $0.40 | 83,600 | — | — |
| 2019-04-05 | $0.40 | $0.40 | 74,000 | — | — |
| 2019-04-04 | $0.42 | $0.42 | 50,300 | — | — |
| 2019-04-03 | $0.41 | $0.41 | 49,600 | — | — |
| 2019-04-02 | $0.44 | $0.44 | 23,200 | — | — |
| 2019-04-01 | $0.41 | $0.41 | 14,500 | — | — |
| 2019-03-29 | $0.42 | $0.42 | 52,500 | — | — |
| 2019-03-28 | $0.40 | $0.40 | 140,800 | — | — |
| 2019-03-27 | $0.44 | $0.44 | 47,200 | — | — |
| 2019-03-26 | $0.43 | $0.43 | 162,600 | — | — |
| 2019-03-25 | $0.40 | $0.40 | 147,500 | — | — |
| 2019-03-22 | $0.42 | $0.42 | 64,100 | — | — |
| 2019-03-21 | $0.41 | $0.41 | 236,700 | — | — |
| 2019-03-20 | $0.42 | $0.42 | 131,900 | — | — |
| 2019-03-19 | $0.41 | $0.41 | 161,900 | — | — |
| 2019-03-18 | $0.39 | $0.39 | 118,000 | — | — |
| 2019-03-15 | $0.38 | $0.38 | 246,500 | — | — |
| 2019-03-14 | $0.36 | $0.36 | 441,000 | — | — |
| 2019-03-13 | $0.32 | $0.32 | 246,300 | — | — |
| 2019-03-12 | $0.30 | $0.30 | 131,200 | — | — |
| 2019-03-11 | $0.29 | $0.29 | 54,900 | — | — |
| 2019-03-08 | $0.29 | $0.29 | 49,900 | — | — |
| 2019-03-07 | $0.28 | $0.28 | 43,600 | — | — |
| 2019-03-06 | $0.28 | $0.28 | 43,500 | — | — |
| 2019-03-05 | $0.30 | $0.30 | 56,200 | — | — |
| 2019-03-04 | $0.29 | $0.29 | 13,700 | — | — |
| 2019-03-01 | $0.29 | $0.29 | 22,300 | — | — |
| 2019-02-28 | $0.29 | $0.29 | 13,700 | — | — |
| 2019-02-27 | $0.30 | $0.30 | 67,800 | — | — |
| 2019-02-26 | $0.30 | $0.30 | 19,000 | — | — |
| 2019-02-25 | $0.31 | $0.31 | 49,400 | — | — |
| 2019-02-22 | $0.31 | $0.31 | 39,400 | — | — |
| 2019-02-21 | $0.30 | $0.30 | 8,300 | — | — |
| 2019-02-20 | $0.28 | $0.28 | 162,300 | — | — |
| 2019-02-19 | $0.29 | $0.29 | 51,700 | — | — |
| 2019-02-15 | $0.29 | $0.29 | 34,800 | — | — |
| 2019-02-14 | $0.28 | $0.28 | 24,500 | — | — |
| 2019-02-13 | $0.30 | $0.30 | 40,300 | — | — |
| 2019-02-12 | $0.29 | $0.29 | 40,000 | — | — |
| 2019-02-11 | $0.30 | $0.30 | 14,300 | — | — |
| 2019-02-08 | $0.31 | $0.31 | 86,400 | — | — |
| 2019-02-07 | $0.31 | $0.31 | 12,100 | — | — |
| 2019-02-06 | $0.32 | $0.32 | 20,300 | — | — |
| 2019-02-05 | $0.32 | $0.32 | 66,100 | — | — |
| 2019-02-04 | $0.29 | $0.29 | 10,600 | — | — |
| 2019-02-01 | $0.28 | $0.28 | 33,300 | — | — |
| 2019-01-31 | $0.28 | $0.28 | 3,500 | — | — |
| 2019-01-30 | $0.28 | $0.28 | 3,000 | — | — |
| 2019-01-29 | $0.27 | $0.27 | 9,500 | — | — |
| 2019-01-28 | $0.28 | $0.28 | 11,600 | — | — |
| 2019-01-25 | $0.28 | $0.28 | 34,000 | — | — |
| 2019-01-24 | $0.28 | $0.28 | 62,800 | — | — |
| 2019-01-23 | $0.28 | $0.28 | 14,700 | — | — |
| 2019-01-22 | $0.27 | $0.27 | 25,100 | — | — |
| 2019-01-18 | $0.27 | $0.27 | 54,300 | — | — |
| 2019-01-17 | $0.27 | $0.27 | 13,600 | — | — |
| 2019-01-16 | $0.28 | $0.28 | 4,500 | — | — |
| 2019-01-15 | $0.28 | $0.28 | 23,100 | — | — |
| 2019-01-14 | $0.27 | $0.27 | 51,100 | — | — |
| 2019-01-11 | $0.28 | $0.28 | 12,800 | — | — |
| 2019-01-10 | $0.28 | $0.28 | 15,400 | — | — |
| 2019-01-09 | $0.28 | $0.28 | 50,300 | — | — |
| 2019-01-08 | $0.27 | $0.27 | 22,700 | — | — |
| 2019-01-07 | $0.27 | $0.27 | 9,800 | — | — |
| 2019-01-04 | $0.26 | $0.26 | 47,100 | — | — |
| 2019-01-03 | $0.24 | $0.24 | 42,300 | — | — |
| 2019-01-02 | $0.25 | $0.25 | 29,200 | — | — |