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
- 2006-08-09 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 | $0.01 | $0.01 | 213,340 |
| 2019-12-30 | $0.01 | $0.01 | 657,292 |
| 2019-12-27 | $0.01 | $0.01 | 277,000 |
| 2019-12-26 | $0.01 | $0.01 | 755,760 |
| 2019-12-24 | $0.01 | $0.01 | 73,004 |
| 2019-12-23 | $0.01 | $0.01 | 162,150 |
| 2019-12-20 | $0.01 | $0.01 | 190,000 |
| 2019-12-19 | $0.01 | $0.01 | 170,006 |
| 2019-12-18 | $0.01 | $0.01 | 206,000 |
| 2019-12-17 | $0.02 | $0.02 | 425,307 |
| 2019-12-16 | $0.02 | $0.02 | 361,955 |
| 2019-12-13 | $0.03 | $0.03 | 60,000 |
| 2019-12-12 | $0.03 | $0.03 | 0 |
| 2019-12-11 | $0.03 | $0.03 | 60,000 |
| 2019-12-10 | $0.04 | $0.04 | 0 |
| 2019-12-09 | $0.04 | $0.04 | 85,000 |
| 2019-12-06 | $0.03 | $0.03 | 130,000 |
| 2019-12-05 | $0.03 | $0.02 | 132,098 |
| 2019-12-04 | $0.03 | $0.03 | 882 |
| 2019-12-03 | $0.04 | $0.04 | 0 |
| 2019-12-02 | $0.04 | $0.04 | 20,211 |
| 2019-11-29 | $0.05 | $0.05 | 5,000 |
| 2019-11-27 | $0.05 | $0.05 | 103,500 |
| 2019-11-26 | $0.03 | $0.03 | 73,963 |
| 2019-11-25 | $0.04 | $0.04 | 5,333 |
| 2019-11-22 | $0.05 | $0.05 | 0 |
| 2019-11-21 | $0.05 | $0.05 | 22,777 |
| 2019-11-20 | $0.03 | $0.03 | 66,272 |
| 2019-11-19 | $0.05 | $0.05 | 119,500 |
| 2019-11-18 | $0.05 | $0.05 | 20,380 |
| 2019-11-15 | $0.09 | $0.09 | 89,387 |
| 2019-11-14 | $0.03 | $0.03 | 112,000 |
| 2019-11-13 | $0.03 | $0.03 | 100,000 |
| 2019-11-12 | $0.04 | $0.04 | 313,296 |
| 2019-11-11 | $0.04 | $0.04 | 31,281 |
| 2019-11-08 | $0.04 | $0.04 | 215,956 |
| 2019-11-07 | $0.04 | $0.04 | 80,001 |
| 2019-11-06 | $0.05 | $0.05 | 92,318 |
| 2019-11-05 | $0.05 | $0.05 | 140,079 |
| 2019-11-04 | $0.05 | $0.05 | 91,851 |
| 2019-11-01 | $0.06 | $0.05 | 81,884 |
| 2019-10-31 | $0.05 | $0.05 | 286,800 |
| 2019-10-30 | $0.06 | $0.05 | 146,190 |
| 2019-10-29 | $0.06 | $0.06 | 59,103 |
| 2019-10-28 | $0.07 | $0.07 | 14,000 |
| 2019-10-25 | $0.07 | $0.07 | 0 |
| 2019-10-24 | $0.07 | $0.07 | 0 |
| 2019-10-23 | $0.07 | $0.07 | 15,100 |
| 2019-10-22 | $0.08 | $0.08 | 84,564 |
| 2019-10-21 | $0.08 | $0.08 | 0 |
| 2019-10-18 | $0.08 | $0.08 | 0 |
| 2019-10-17 | $0.08 | $0.08 | 0 |
| 2019-10-16 | $0.08 | $0.08 | 1,000 |
| 2019-10-15 | $0.10 | $0.10 | 0 |
| 2019-10-14 | $0.10 | $0.10 | 0 |
| 2019-10-11 | $0.10 | $0.10 | 6,000 |
| 2019-10-10 | $0.10 | $0.10 | 10,601 |
| 2019-10-09 | $0.09 | $0.09 | 0 |
| 2019-10-08 | $0.09 | $0.09 | 50,000 |
| 2019-10-07 | $0.13 | $0.13 | 2,900 |
| 2019-10-04 | $0.11 | $0.11 | 5,000 |
| 2019-10-03 | $0.11 | $0.11 | 69,028 |
| 2019-10-02 | $0.10 | $0.10 | 40,903 |
| 2019-10-01 | $0.10 | $0.10 | 70,000 |
| 2019-09-30 | $0.10 | $0.10 | 186,000 |
| 2019-09-27 | $0.10 | $0.10 | 5,202 |
| 2019-09-26 | $0.10 | $0.10 | 0 |
| 2019-09-25 | $0.10 | $0.10 | 0 |
| 2019-09-24 | $0.10 | $0.10 | 17,500 |
| 2019-09-23 | $0.12 | $0.12 | 0 |
| 2019-09-20 | $0.12 | $0.12 | 0 |
| 2019-09-19 | $0.12 | $0.12 | 5,680 |
| 2019-09-18 | $0.12 | $0.12 | 0 |
| 2019-09-17 | $0.12 | $0.12 | 0 |
| 2019-09-16 | $0.12 | $0.12 | 1,000 |
| 2019-09-13 | $0.10 | $0.10 | 0 |
| 2019-09-12 | $0.10 | $0.10 | 16,500 |
| 2019-09-11 | $0.13 | $0.13 | 39,500 |
| 2019-09-10 | $0.15 | $0.15 | 4,120 |
| 2019-09-09 | $0.16 | $0.16 | 1,000 |
| 2019-09-06 | $0.14 | $0.14 | 0 |
| 2019-09-05 | $0.14 | $0.14 | 143 |
| 2019-09-04 | $0.16 | $0.16 | 12,000 |
| 2019-09-03 | $0.16 | $0.16 | 0 |
| 2019-08-30 | $0.16 | $0.16 | 25,600 |
| 2019-08-29 | $0.16 | $0.16 | 16,500 |
| 2019-08-28 | $0.19 | $0.19 | 5,000 |
| 2019-08-27 | $0.19 | $0.19 | 1,000 |
| 2019-08-26 | $0.19 | $0.19 | 931 |
| 2019-08-23 | $0.17 | $0.17 | 1,000 |
| 2019-08-22 | $0.17 | $0.17 | 1,678 |
| 2019-08-21 | $0.19 | $0.19 | 7,450 |
| 2019-08-20 | $0.19 | $0.19 | 0 |
| 2019-08-19 | $0.19 | $0.19 | 0 |
| 2019-08-16 | $0.19 | $0.19 | 3,883 |
| 2019-08-15 | $0.20 | $0.20 | 9,770 |
| 2019-08-14 | $0.20 | $0.20 | 3,334 |
| 2019-08-13 | $0.20 | $0.20 | 135,754 |
| 2019-08-12 | $0.20 | $0.20 | 42,373 |
| 2019-08-09 | $0.25 | $0.25 | 115,343 |
| 2019-08-08 | $0.31 | $0.31 | 7,655 |
| 2019-08-07 | $0.40 | $0.40 | 7,100 |
| 2019-08-06 | $0.33 | $0.33 | 12,302 |
| 2019-08-05 | $0.43 | $0.43 | 6,300 |
| 2019-08-02 | $0.50 | $0.50 | 29,350 |
| 2019-08-01 | $0.45 | $0.45 | 15,400 |
| 2019-07-31 | $0.40 | $0.40 | 35,678 |
| 2019-07-30 | $0.35 | $0.35 | 39,863 |
| 2019-07-29 | $0.30 | $0.30 | 2,500 |
| 2019-07-26 | $0.30 | $0.30 | 6,520 |
| 2019-07-25 | $0.26 | $0.26 | 4,872 |
| 2019-07-24 | $0.26 | $0.26 | 12,115 |
| 2019-07-23 | $0.40 | $0.40 | 4,500 |
| 2019-07-22 | $0.36 | $0.36 | 35,042 |
| 2019-07-19 | $0.30 | $0.30 | 2,506 |
| 2019-07-18 | $0.40 | $0.40 | 3,500 |
| 2019-07-17 | $0.29 | $0.29 | 83,737 |
| 2019-07-16 | $0.22 | $0.22 | 3,503 |
| 2019-07-15 | $0.20 | $0.20 | 0 |
| 2019-07-12 | $0.20 | $0.20 | 0 |
| 2019-07-11 | $0.20 | $0.20 | 0 |
| 2019-07-10 | $0.20 | $0.20 | 0 |
| 2019-07-09 | $0.20 | $0.20 | 0 |
| 2019-07-08 | $0.20 | $0.20 | 0 |
| 2019-07-05 | $0.20 | $0.20 | 2,500 |
| 2019-07-03 | $0.20 | $0.20 | 0 |
| 2019-07-02 | $0.20 | $0.20 | 0 |
| 2019-07-01 | $0.20 | $0.20 | 0 |
| 2019-06-28 | $0.20 | $0.20 | 0 |
| 2019-06-27 | $0.20 | $0.20 | 3,000 |
| 2019-06-26 | $0.14 | $0.14 | 0 |
| 2019-06-25 | $0.14 | $0.14 | 0 |
| 2019-06-24 | $0.14 | $0.14 | 10,203 |
| 2019-06-21 | $0.14 | $0.14 | 0 |
| 2019-06-20 | $0.14 | $0.14 | 0 |
| 2019-06-19 | $0.14 | $0.14 | 3,000 |
| 2019-06-18 | $0.07 | $0.07 | 52,144 |
| 2019-06-17 | $0.12 | $0.12 | 0 |
| 2019-06-14 | $0.12 | $0.12 | 10,264 |
| 2019-06-13 | $0.15 | $0.15 | 0 |
| 2019-06-12 | $0.15 | $0.15 | 20,077 |
| 2019-06-11 | $0.20 | $0.20 | 0 |
| 2019-06-10 | $0.20 | $0.20 | 0 |
| 2019-06-07 | $0.20 | $0.20 | 1,100 |
| 2019-06-06 | $0.22 | $0.22 | 0 |
| 2019-06-05 | $0.22 | $0.22 | 3,700 |
| 2019-06-04 | $0.22 | $0.22 | 0 |
| 2019-06-03 | $0.22 | $0.22 | 5,000 |
| 2019-05-31 | $0.15 | $0.15 | 0 |
| 2019-05-30 | $0.15 | $0.15 | 0 |
| 2019-05-29 | $0.15 | $0.15 | 0 |
| 2019-05-28 | $0.15 | $0.15 | 0 |
| 2019-05-24 | $0.15 | $0.15 | 0 |
| 2019-05-23 | $0.15 | $0.15 | 0 |
| 2019-05-22 | $0.15 | $0.15 | 0 |
| 2019-05-21 | $0.15 | $0.15 | 0 |
| 2019-05-20 | $0.15 | $0.15 | 0 |
| 2019-05-17 | $0.15 | $0.15 | 0 |
| 2019-05-16 | $0.15 | $0.15 | 0 |
| 2019-05-15 | $0.15 | $0.15 | 0 |
| 2019-05-14 | $0.15 | $0.15 | 250 |
| 2019-05-13 | $0.15 | $0.15 | 0 |
| 2019-05-10 | $0.15 | $0.15 | 5,010 |
| 2019-05-09 | $0.25 | $0.25 | 0 |
| 2019-05-08 | $0.25 | $0.25 | 0 |
| 2019-05-07 | $0.25 | $0.25 | 0 |
| 2019-05-06 | $0.25 | $0.25 | 0 |
| 2019-05-03 | $0.25 | $0.25 | 1,030 |
| 2019-05-02 | $0.25 | $0.25 | 541 |
| 2019-05-01 | $0.20 | $0.20 | 0 |
| 2019-04-30 | $0.20 | $0.20 | 10,000 |
| 2019-04-29 | $0.25 | $0.25 | 6,950 |
| 2019-04-26 | $0.25 | $0.25 | 500 |
| 2019-04-25 | $0.25 | $0.25 | 0 |
| 2019-04-24 | $0.25 | $0.25 | 0 |
| 2019-04-23 | $0.25 | $0.25 | 6,702 |
| 2019-04-22 | $0.25 | $0.25 | 0 |
| 2019-04-18 | $0.25 | $0.25 | 100 |
| 2019-04-17 | $0.02 | $0.02 | 788 |
| 2019-04-16 | $0.25 | $0.25 | 0 |
| 2019-04-15 | $0.25 | $0.25 | 0 |
| 2019-04-12 | $0.25 | $0.25 | 401 |
| 2019-04-11 | $0.18 | $0.18 | 572 |
| 2019-04-10 | $0.20 | $0.20 | 0 |
| 2019-04-09 | $0.20 | $0.20 | 0 |
| 2019-04-08 | $0.20 | $0.20 | 0 |
| 2019-04-05 | $0.20 | $0.20 | 20,000 |
| 2019-04-04 | $0.20 | $0.20 | 3,000 |
| 2019-04-03 | $0.15 | $0.15 | 0 |
| 2019-04-02 | $0.15 | $0.15 | 0 |
| 2019-04-01 | $0.15 | $0.15 | 0 |
| 2019-03-29 | $0.15 | $0.15 | 0 |
| 2019-03-28 | $0.15 | $0.15 | 0 |
| 2019-03-27 | $0.15 | $0.15 | 0 |
| 2019-03-26 | $0.15 | $0.15 | 0 |
| 2019-03-25 | $0.15 | $0.15 | 315 |
| 2019-03-22 | $0.30 | $0.30 | 0 |
| 2019-03-21 | $0.30 | $0.30 | 0 |
| 2019-03-20 | $0.30 | $0.30 | 0 |
| 2019-03-19 | $0.30 | $0.30 | 0 |
| 2019-03-18 | $0.30 | $0.30 | 0 |
| 2019-03-15 | $0.30 | $0.30 | 6,833 |
| 2019-03-14 | $0.15 | $0.15 | 0 |
| 2019-03-13 | $0.15 | $0.15 | 0 |
| 2019-03-12 | $0.15 | $0.15 | 0 |
| 2019-03-11 | $0.15 | $0.15 | 0 |
| 2019-03-08 | $0.15 | $0.15 | 0 |
| 2019-03-07 | $0.15 | $0.15 | 0 |
| 2019-03-06 | $0.15 | $0.15 | 0 |
| 2019-03-05 | $0.15 | $0.15 | 1,500 |
| 2019-03-04 | $0.44 | $0.44 | 0 |
| 2019-03-01 | $0.44 | $0.44 | 0 |
| 2019-02-28 | $0.44 | $0.44 | 0 |
| 2019-02-27 | $0.44 | $0.44 | 0 |
| 2019-02-26 | $0.44 | $0.44 | 0 |
| 2019-02-25 | $0.44 | $0.44 | 0 |
| 2019-02-22 | $0.44 | $0.44 | 0 |
| 2019-02-21 | $0.44 | $0.44 | 0 |
| 2019-02-20 | $0.44 | $0.44 | 0 |
| 2019-02-19 | $0.44 | $0.44 | 204 |
| 2019-02-15 | $0.45 | $0.45 | 0 |
| 2019-02-14 | $0.45 | $0.45 | 0 |
| 2019-02-13 | $0.45 | $0.45 | 0 |
| 2019-02-12 | $0.45 | $0.45 | 0 |
| 2019-02-11 | $0.45 | $0.45 | 208 |
| 2019-02-08 | $0.49 | $0.49 | 0 |
| 2019-02-07 | $0.49 | $0.49 | 140 |
| 2019-02-06 | $0.20 | $0.20 | 0 |
| 2019-02-05 | $0.20 | $0.20 | 51,200 |
| 2019-02-04 | $0.15 | $0.15 | 2,460 |
| 2019-02-01 | $0.14 | $0.14 | 0 |
| 2019-01-31 | $0.14 | $0.14 | 830 |
| 2019-01-30 | $0.17 | $0.17 | 0 |
| 2019-01-29 | $0.17 | $0.17 | 0 |
| 2019-01-28 | $0.17 | $0.17 | 0 |
| 2019-01-25 | $0.17 | $0.17 | 0 |
| 2019-01-24 | $0.17 | $0.17 | 0 |
| 2019-01-23 | $0.17 | $0.17 | 26,510 |
| 2019-01-22 | $0.15 | $0.15 | 0 |
| 2019-01-18 | $0.15 | $0.15 | 15,200 |
| 2019-01-17 | $0.20 | $0.20 | 2,800 |
| 2019-01-16 | $0.21 | $0.21 | 0 |
| 2019-01-15 | $0.21 | $0.21 | 0 |
| 2019-01-14 | $0.21 | $0.21 | 0 |
| 2019-01-11 | $0.21 | $0.21 | 0 |
| 2019-01-10 | $0.21 | $0.21 | 100 |
| 2019-01-09 | $0.35 | $0.35 | 300 |
| 2019-01-08 | $0.08 | $0.08 | 0 |
| 2019-01-07 | $0.08 | $0.08 | 0 |
| 2019-01-04 | $0.08 | $0.08 | 10,075 |
| 2019-01-03 | $0.20 | $0.20 | 1,714 |
| 2019-01-02 | $0.17 | $0.17 | 0 |