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
- 2016-05-18 to 2026-08-28
- 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 |
|---|---|---|---|
| 2019-12-31 | $0.02 | $0.02 | 4,763,678 |
| 2019-12-30 | $0.02 | $0.02 | 985,643 |
| 2019-12-27 | $0.02 | $0.02 | 504,494 |
| 2019-12-26 | $0.02 | $0.02 | 1,371,763 |
| 2019-12-24 | $0.02 | $0.02 | 288,800 |
| 2019-12-23 | $0.02 | $0.02 | 1,622,198 |
| 2019-12-20 | $0.02 | $0.02 | 2,266,658 |
| 2019-12-19 | $0.02 | $0.02 | 1,149,777 |
| 2019-12-18 | $0.02 | $0.02 | 3,354,874 |
| 2019-12-17 | $0.02 | $0.02 | 1,559,165 |
| 2019-12-16 | $0.02 | $0.02 | 2,458,040 |
| 2019-12-13 | $0.02 | $0.02 | 1,735,339 |
| 2019-12-12 | $0.02 | $0.02 | 2,797,491 |
| 2019-12-11 | $0.02 | $0.02 | 1,515,009 |
| 2019-12-10 | $0.02 | $0.02 | 4,261,025 |
| 2019-12-09 | $0.02 | $0.02 | 3,905,808 |
| 2019-12-06 | $0.02 | $0.02 | 3,208,324 |
| 2019-12-05 | $0.02 | $0.02 | 3,516,661 |
| 2019-12-04 | $0.03 | $0.03 | 1,288,258 |
| 2019-12-03 | $0.03 | $0.03 | 1,815,257 |
| 2019-12-02 | $0.03 | $0.03 | 5,076,751 |
| 2019-11-29 | $0.03 | $0.03 | 1,907,448 |
| 2019-11-27 | $0.03 | $0.03 | 2,525,755 |
| 2019-11-26 | $0.03 | $0.03 | 4,408,649 |
| 2019-11-25 | $0.03 | $0.03 | 7,296,495 |
| 2019-11-22 | $0.03 | $0.03 | 15,583,096 |
| 2019-11-21 | $0.03 | $0.03 | 15,553,803 |
| 2019-11-20 | $0.02 | $0.02 | 15,171,899 |
| 2019-11-19 | $0.02 | $0.02 | 3,605,732 |
| 2019-11-18 | $0.02 | $0.02 | 5,523,653 |
| 2019-11-15 | $0.02 | $0.02 | 6,258,905 |
| 2019-11-14 | $0.02 | $0.02 | 1,279,728 |
| 2019-11-13 | $0.02 | $0.02 | 6,751,234 |
| 2019-11-12 | $0.01 | $0.01 | 4,080,179 |
| 2019-11-11 | $0.01 | $0.01 | 4,311,762 |
| 2019-11-08 | $0.01 | $0.01 | 8,582,096 |
| 2019-11-07 | $0.02 | $0.02 | 6,834,964 |
| 2019-11-06 | $0.02 | $0.02 | 4,508,048 |
| 2019-11-05 | $0.02 | $0.02 | 3,482,996 |
| 2019-11-04 | $0.02 | $0.02 | 6,204,782 |
| 2019-11-01 | $0.02 | $0.02 | 7,569,377 |
| 2019-10-31 | $0.02 | $0.02 | 9,366,089 |
| 2019-10-30 | $0.01 | $0.01 | 3,826,136 |
| 2019-10-29 | $0.01 | $0.01 | 1,460,895 |
| 2019-10-28 | $0.01 | $0.01 | 1,811,788 |
| 2019-10-25 | $0.01 | $0.01 | 2,573,768 |
| 2019-10-24 | $0.01 | $0.01 | 2,540,169 |
| 2019-10-23 | $0.01 | $0.01 | 2,377,673 |
| 2019-10-22 | $0.01 | $0.01 | 4,524,979 |
| 2019-10-21 | $0.01 | $0.01 | 6,926,047 |
| 2019-10-18 | $0.01 | $0.01 | 2,242,100 |
| 2019-10-17 | $0.01 | $0.01 | 696,104 |
| 2019-10-16 | $0.01 | $0.01 | 2,208,872 |
| 2019-10-15 | $0.01 | $0.01 | 1,267,288 |
| 2019-10-14 | $0.01 | $0.01 | 1,361,943 |
| 2019-10-11 | $0.01 | $0.01 | 3,351,145 |
| 2019-10-10 | $0.01 | $0.01 | 438,125 |
| 2019-10-09 | $0.01 | $0.01 | 1,748,361 |
| 2019-10-08 | $0.01 | $0.01 | 1,771,729 |
| 2019-10-07 | $0.01 | $0.01 | 1,652,900 |
| 2019-10-04 | $0.01 | $0.01 | 819,164 |
| 2019-10-03 | $0.01 | $0.01 | 1,426,197 |
| 2019-10-02 | $0.01 | $0.01 | 798,328 |
| 2019-10-01 | $0.01 | $0.01 | 2,607,718 |
| 2019-09-30 | $0.01 | $0.01 | 1,195,921 |
| 2019-09-27 | $0.01 | $0.01 | 2,448,487 |
| 2019-09-26 | $0.01 | $0.01 | 5,243,530 |
| 2019-09-25 | $0.01 | $0.01 | 707,288 |
| 2019-09-24 | $0.01 | $0.01 | 1,821,566 |
| 2019-09-23 | $0.01 | $0.01 | 3,822,316 |
| 2019-09-20 | $0.01 | $0.01 | 2,595,607 |
| 2019-09-19 | $0.01 | $0.01 | 1,461,006 |
| 2019-09-18 | $0.01 | $0.01 | 3,526,623 |
| 2019-09-17 | $0.01 | $0.01 | 2,142,899 |
| 2019-09-16 | $0.01 | $0.01 | 2,785,517 |
| 2019-09-13 | $0.01 | $0.01 | 3,001,515 |
| 2019-09-12 | $0.01 | $0.01 | 2,054,494 |
| 2019-09-11 | $0.01 | $0.01 | 3,464,246 |
| 2019-09-10 | $0.01 | $0.01 | 2,529,439 |
| 2019-09-09 | $0.01 | $0.01 | 4,617,906 |
| 2019-09-06 | $0.01 | $0.01 | 7,613,832 |
| 2019-09-05 | $0.01 | $0.01 | 5,640,757 |
| 2019-09-04 | $0.02 | $0.02 | 14,494,594 |
| 2019-09-03 | $0.01 | $0.01 | 13,630,966 |
| 2019-08-30 | $0.01 | $0.01 | 9,744,706 |
| 2019-08-29 | $0.01 | $0.01 | 3,991,876 |
| 2019-08-28 | $0.01 | $0.01 | 6,144,406 |
| 2019-08-27 | $0.01 | $0.01 | 5,685,411 |
| 2019-08-26 | $0.01 | $0.01 | 2,556,353 |
| 2019-08-23 | $0.01 | $0.01 | 3,062,917 |
| 2019-08-22 | $0.01 | $0.01 | 3,946,400 |
| 2019-08-21 | $0.01 | $0.01 | 1,371,817 |
| 2019-08-20 | $0.01 | $0.01 | 4,331,000 |
| 2019-08-19 | $0.01 | $0.01 | 1,593,124 |
| 2019-08-16 | $0.01 | $0.01 | 1,096,067 |
| 2019-08-15 | $0.01 | $0.01 | 2,434,384 |
| 2019-08-14 | $0.01 | $0.01 | 1,160,229 |
| 2019-08-13 | $0.01 | $0.01 | 3,375,035 |
| 2019-08-12 | $0.01 | $0.01 | 2,313,675 |
| 2019-08-09 | $0.01 | $0.01 | 11,988,309 |
| 2019-08-08 | $0.01 | $0.01 | 4,481,364 |
| 2019-08-07 | $0.01 | $0.01 | 7,262,447 |
| 2019-08-06 | $0.01 | $0.01 | 13,230,092 |
| 2019-08-05 | $0.01 | $0.01 | 4,116,900 |
| 2019-08-02 | $0.01 | $0.01 | 6,560,717 |
| 2019-08-01 | $0.01 | $0.01 | 1,523,123 |
| 2019-07-31 | $0.01 | $0.01 | 3,671,297 |
| 2019-07-30 | $0.01 | $0.01 | 4,182,911 |
| 2019-07-29 | $0.02 | $0.02 | 19,347,642 |
| 2019-07-26 | $0.01 | $0.01 | 12,925,688 |
| 2019-07-25 | $0.01 | $0.01 | 4,539,371 |
| 2019-07-24 | $0.01 | $0.01 | 6,426,455 |
| 2019-07-23 | $0.01 | $0.01 | 15,530,554 |
| 2019-07-22 | $0.01 | $0.01 | 3,639,130 |
| 2019-07-19 | $0.01 | $0.01 | 4,431,991 |
| 2019-07-18 | $0.01 | $0.01 | 5,817,466 |
| 2019-07-17 | $0.01 | $0.01 | 4,895,983 |
| 2019-07-16 | $0.01 | $0.01 | 4,351,015 |
| 2019-07-15 | $0.01 | $0.01 | 14,243,923 |
| 2019-07-12 | $0.01 | $0.01 | 16,416,311 |
| 2019-07-11 | $0.01 | $0.01 | 6,297,743 |
| 2019-07-10 | $0.01 | $0.01 | 7,176,487 |
| 2019-07-09 | $0.01 | $0.01 | 10,704,165 |
| 2019-07-08 | $0.01 | $0.01 | 23,755,771 |
| 2019-07-05 | $0.01 | $0.01 | 18,983,307 |
| 2019-07-03 | $0.01 | $0.01 | 13,980,810 |
| 2019-07-02 | $0.01 | $0.01 | 25,115,171 |
| 2019-07-01 | $0.01 | $0.01 | 21,158,659 |
| 2019-06-28 | $0.00 | $0.00 | 8,522,947 |
| 2019-06-27 | $0.00 | $0.00 | 8,765,343 |
| 2019-06-26 | $0.00 | $0.00 | 7,630,503 |
| 2019-06-25 | $0.00 | $0.00 | 2,581,716 |
| 2019-06-24 | $0.00 | $0.00 | 3,898,100 |
| 2019-06-21 | $0.00 | $0.00 | 6,844,690 |
| 2019-06-20 | $0.00 | $0.00 | 3,066,833 |
| 2019-06-19 | $0.00 | $0.00 | 3,368,271 |
| 2019-06-18 | $0.00 | $0.00 | 12,046,556 |
| 2019-06-17 | $0.00 | $0.00 | 7,933,253 |
| 2019-06-14 | $0.00 | $0.00 | 222,500 |
| 2019-06-13 | $0.00 | $0.00 | 1,610,000 |
| 2019-06-12 | $0.00 | $0.00 | 3,601,632 |
| 2019-06-11 | $0.00 | $0.00 | 10,212,912 |
| 2019-06-10 | $0.00 | $0.00 | 3,271,000 |
| 2019-06-07 | $0.00 | $0.00 | 798,051 |
| 2019-06-06 | $0.00 | $0.00 | 727,259 |
| 2019-06-05 | $0.00 | $0.00 | 1,297,000 |
| 2019-06-04 | $0.00 | $0.00 | 2,009,277 |
| 2019-06-03 | $0.00 | $0.00 | 570,159 |
| 2019-05-31 | $0.00 | $0.00 | 3,609,764 |
| 2019-05-30 | $0.00 | $0.00 | 1,187,777 |
| 2019-05-29 | $0.00 | $0.00 | 10,165,999 |
| 2019-05-28 | $0.00 | $0.00 | 4,947,500 |
| 2019-05-24 | $0.00 | $0.00 | 3,448,832 |
| 2019-05-23 | $0.00 | $0.00 | 5,056,891 |
| 2019-05-22 | $0.00 | $0.00 | 3,065,668 |
| 2019-05-21 | $0.00 | $0.00 | 2,534,390 |
| 2019-05-20 | $0.00 | $0.00 | 1,715,678 |
| 2019-05-17 | $0.00 | $0.00 | 4,119,269 |
| 2019-05-16 | $0.00 | $0.00 | 9,913,615 |
| 2019-05-15 | $0.00 | $0.00 | 3,088,680 |
| 2019-05-14 | $0.00 | $0.00 | 5,613,057 |
| 2019-05-13 | $0.00 | $0.00 | 1,790,397 |
| 2019-05-10 | $0.00 | $0.00 | 6,419,761 |
| 2019-05-09 | $0.00 | $0.00 | 14,268,867 |
| 2019-05-08 | $0.00 | $0.00 | 4,926,259 |
| 2019-05-07 | $0.00 | $0.00 | 11,708,454 |
| 2019-05-06 | $0.00 | $0.00 | 24,369,674 |
| 2019-05-03 | $0.00 | $0.00 | 5,531,710 |
| 2019-05-02 | $0.00 | $0.00 | 2,782,000 |
| 2019-05-01 | $0.00 | $0.00 | 9,948,602 |
| 2019-04-30 | $0.00 | $0.00 | 2,835,037 |
| 2019-04-29 | $0.00 | $0.00 | 420,384 |
| 2019-04-26 | $0.00 | $0.00 | 1,522,921 |
| 2019-04-25 | $0.00 | $0.00 | 2,132,100 |
| 2019-04-24 | $0.00 | $0.00 | 2,484,222 |
| 2019-04-23 | $0.00 | $0.00 | 12,288,170 |
| 2019-04-22 | $0.00 | $0.00 | 8,698,040 |
| 2019-04-18 | $0.00 | $0.00 | 3,348,400 |
| 2019-04-17 | $0.00 | $0.00 | 7,281,852 |
| 2019-04-16 | $0.00 | $0.00 | 5,214,332 |
| 2019-04-15 | $0.00 | $0.00 | 9,306,025 |
| 2019-04-12 | $0.00 | $0.00 | 373,100 |
| 2019-04-11 | $0.00 | $0.00 | 7,241,571 |
| 2019-04-10 | $0.00 | $0.00 | 13,243,589 |
| 2019-04-09 | $0.00 | $0.00 | 1,160,161 |
| 2019-04-08 | $0.00 | $0.00 | 1,183,497 |
| 2019-04-05 | $0.00 | $0.00 | 2,753,781 |
| 2019-04-04 | $0.00 | $0.00 | 2,337,799 |
| 2019-04-03 | $0.00 | $0.00 | 4,394,000 |
| 2019-04-02 | $0.00 | $0.00 | 3,909,240 |
| 2019-04-01 | $0.00 | $0.00 | 4,246,955 |
| 2019-03-29 | $0.00 | $0.00 | 12,090,304 |
| 2019-03-28 | $0.00 | $0.00 | 24,959,500 |
| 2019-03-27 | $0.00 | $0.00 | 10,130,000 |
| 2019-03-26 | $0.00 | $0.00 | 20,212,797 |
| 2019-03-25 | $0.00 | $0.00 | 9,305,057 |
| 2019-03-22 | $0.00 | $0.00 | 7,538,924 |
| 2019-03-21 | $0.00 | $0.00 | 2,404,594 |
| 2019-03-20 | $0.00 | $0.00 | 8,527,426 |
| 2019-03-19 | $0.00 | $0.00 | 1,015,000 |
| 2019-03-18 | $0.00 | $0.00 | 8,116,046 |
| 2019-03-15 | $0.00 | $0.00 | 6,045,206 |
| 2019-03-14 | $0.00 | $0.00 | 2,463,627 |
| 2019-03-13 | $0.00 | $0.00 | 4,590,364 |
| 2019-03-12 | $0.00 | $0.00 | 2,235,150 |
| 2019-03-11 | $0.00 | $0.00 | 4,892,345 |
| 2019-03-08 | $0.00 | $0.00 | 4,303,578 |
| 2019-03-07 | $0.00 | $0.00 | 4,322,500 |
| 2019-03-06 | $0.00 | $0.00 | 6,131,733 |
| 2019-03-05 | $0.00 | $0.00 | 7,610,571 |
| 2019-03-04 | $0.00 | $0.00 | 14,165,362 |
| 2019-03-01 | $0.00 | $0.00 | 13,453,332 |
| 2019-02-28 | $0.00 | $0.00 | 7,311,845 |
| 2019-02-27 | $0.00 | $0.00 | 7,060,000 |
| 2019-02-26 | $0.00 | $0.00 | 3,218,034 |
| 2019-02-25 | $0.00 | $0.00 | 340,000 |
| 2019-02-22 | $0.00 | $0.00 | 3,808,817 |
| 2019-02-21 | $0.00 | $0.00 | 5,694,654 |
| 2019-02-20 | $0.00 | $0.00 | 1,727,466 |
| 2019-02-19 | $0.00 | $0.00 | 11,811,962 |
| 2019-02-15 | $0.00 | $0.00 | 7,254,219 |
| 2019-02-14 | $0.00 | $0.00 | 7,632,988 |
| 2019-02-13 | $0.00 | $0.00 | 10,052,076 |
| 2019-02-12 | $0.00 | $0.00 | 14,749,336 |
| 2019-02-11 | $0.00 | $0.00 | 8,753,000 |
| 2019-02-08 | $0.00 | $0.00 | 5,401,230 |
| 2019-02-07 | $0.00 | $0.00 | 26,806,380 |
| 2019-02-06 | $0.00 | $0.00 | 44,424,766 |
| 2019-02-05 | $0.00 | $0.00 | 16,184,476 |
| 2019-02-04 | $0.00 | $0.00 | 11,412,903 |
| 2019-02-01 | $0.00 | $0.00 | 57,974,499 |
| 2019-01-31 | $0.00 | $0.00 | 36,682,208 |
| 2019-01-30 | $0.00 | $0.00 | 5,664,551 |
| 2019-01-29 | $0.00 | $0.00 | 33,200,343 |
| 2019-01-28 | $0.00 | $0.00 | 55,682,983 |
| 2019-01-25 | $0.00 | $0.00 | 57,828,244 |
| 2019-01-24 | $0.00 | $0.00 | 38,454,386 |
| 2019-01-23 | $0.00 | $0.00 | 100,923,363 |
| 2019-01-22 | $0.00 | $0.00 | 87,084,161 |
| 2019-01-18 | $0.00 | $0.00 | 39,940,626 |
| 2019-01-17 | $0.00 | $0.00 | 35,325,652 |
| 2019-01-16 | $0.00 | $0.00 | 44,492,174 |
| 2019-01-15 | $0.00 | $0.00 | 172,100,728 |
| 2019-01-14 | $0.00 | $0.00 | 87,574,718 |
| 2019-01-11 | $0.00 | $0.00 | 50,516,223 |
| 2019-01-10 | $0.00 | $0.00 | 42,985,663 |
| 2019-01-09 | $0.00 | $0.00 | 34,328,651 |
| 2019-01-08 | $0.00 | $0.00 | 72,096,211 |
| 2019-01-07 | $0.00 | $0.00 | 63,318,523 |
| 2019-01-04 | $0.00 | $0.00 | 30,386,890 |
| 2019-01-03 | $0.00 | $0.00 | 31,453,015 |
| 2019-01-02 | $0.00 | $0.00 | 49,170,833 |