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
- 2009-11-04 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 | $0.03 | $0.03 | 124 |
| 2019-12-30 | $0.03 | $0.03 | 58,543 |
| 2019-12-27 | $0.02 | $0.02 | 0 |
| 2019-12-26 | $0.02 | $0.02 | 0 |
| 2019-12-24 | $0.02 | $0.02 | 0 |
| 2019-12-23 | $0.02 | $0.02 | 25,315 |
| 2019-12-20 | $0.02 | $0.02 | 10,775 |
| 2019-12-19 | $0.02 | $0.02 | 0 |
| 2019-12-18 | $0.02 | $0.02 | 2,760 |
| 2019-12-17 | $0.02 | $0.02 | 0 |
| 2019-12-16 | $0.02 | $0.02 | 0 |
| 2019-12-13 | $0.02 | $0.02 | 0 |
| 2019-12-12 | $0.02 | $0.02 | 200 |
| 2019-12-11 | $0.02 | $0.02 | 0 |
| 2019-12-10 | $0.02 | $0.02 | 30,619 |
| 2019-12-09 | $0.03 | $0.03 | 6,000 |
| 2019-12-06 | $0.03 | $0.03 | 0 |
| 2019-12-05 | $0.03 | $0.03 | 0 |
| 2019-12-04 | $0.03 | $0.03 | 0 |
| 2019-12-03 | $0.03 | $0.03 | 13,620 |
| 2019-12-02 | $0.03 | $0.03 | 0 |
| 2019-11-29 | $0.03 | $0.03 | 0 |
| 2019-11-27 | $0.03 | $0.03 | 0 |
| 2019-11-26 | $0.03 | $0.03 | 0 |
| 2019-11-25 | $0.03 | $0.03 | 0 |
| 2019-11-22 | $0.03 | $0.03 | 0 |
| 2019-11-21 | $0.03 | $0.03 | 0 |
| 2019-11-20 | $0.03 | $0.03 | 14,200 |
| 2019-11-19 | $0.03 | $0.03 | 0 |
| 2019-11-18 | $0.03 | $0.03 | 20,993 |
| 2019-11-15 | $0.03 | $0.03 | 13,449 |
| 2019-11-14 | $0.03 | $0.03 | 8,000 |
| 2019-11-13 | $0.04 | $0.04 | 3,000 |
| 2019-11-12 | $0.03 | $0.03 | 0 |
| 2019-11-11 | $0.03 | $0.03 | 15,200 |
| 2019-11-08 | $0.03 | $0.03 | 18,000 |
| 2019-11-07 | $0.03 | $0.03 | 1,733 |
| 2019-11-06 | $0.03 | $0.03 | 0 |
| 2019-11-05 | $0.03 | $0.03 | 0 |
| 2019-11-04 | $0.03 | $0.03 | 29,875 |
| 2019-11-01 | $0.03 | $0.03 | 8,725 |
| 2019-10-31 | $0.03 | $0.03 | 11,030 |
| 2019-10-30 | $0.03 | $0.03 | 0 |
| 2019-10-29 | $0.03 | $0.03 | 0 |
| 2019-10-28 | $0.03 | $0.03 | 39,224 |
| 2019-10-25 | $0.03 | $0.03 | 803 |
| 2019-10-24 | $0.03 | $0.03 | 0 |
| 2019-10-23 | $0.03 | $0.03 | 83,400 |
| 2019-10-22 | $0.04 | $0.04 | 15,593 |
| 2019-10-21 | $0.05 | $0.05 | 0 |
| 2019-10-18 | $0.05 | $0.05 | 13,800 |
| 2019-10-17 | $0.05 | $0.05 | 0 |
| 2019-10-16 | $0.05 | $0.05 | 700 |
| 2019-10-15 | $0.05 | $0.05 | 8,200 |
| 2019-10-14 | $0.05 | $0.05 | 4,500 |
| 2019-10-11 | $0.05 | $0.05 | 17,411 |
| 2019-10-10 | $0.05 | $0.05 | 22,000 |
| 2019-10-09 | $0.05 | $0.05 | 2,733 |
| 2019-10-08 | $0.05 | $0.05 | 20,722 |
| 2019-10-07 | $0.05 | $0.05 | 25,022 |
| 2019-10-04 | $0.05 | $0.05 | 25,347 |
| 2019-10-03 | $0.05 | $0.05 | 600 |
| 2019-10-02 | $0.05 | $0.05 | 20,600 |
| 2019-10-01 | $0.04 | $0.04 | 194,697 |
| 2019-09-30 | $0.05 | $0.05 | 0 |
| 2019-09-27 | $0.05 | $0.05 | 186,923 |
| 2019-09-26 | $0.05 | $0.05 | 56,129 |
| 2019-09-25 | $0.06 | $0.06 | 619,669 |
| 2019-09-24 | $0.12 | $0.12 | 843,359 |
| 2019-09-23 | $0.06 | $0.06 | 0 |
| 2019-09-20 | $0.06 | $0.06 | 400 |
| 2019-09-19 | $0.06 | $0.06 | 3,724 |
| 2019-09-18 | $0.06 | $0.06 | 0 |
| 2019-09-17 | $0.06 | $0.06 | 21,311 |
| 2019-09-16 | $0.07 | $0.07 | 48,382 |
| 2019-09-13 | $0.05 | $0.05 | 1,430 |
| 2019-09-12 | $0.05 | $0.05 | 21,762 |
| 2019-09-11 | $0.05 | $0.05 | 77,804 |
| 2019-09-10 | $0.05 | $0.05 | 0 |
| 2019-09-09 | $0.05 | $0.05 | 0 |
| 2019-09-06 | $0.05 | $0.05 | 0 |
| 2019-09-05 | $0.05 | $0.05 | 22,523 |
| 2019-09-04 | $0.06 | $0.06 | 1,028 |
| 2019-09-03 | $0.06 | $0.06 | 7,585 |
| 2019-08-30 | $0.06 | $0.06 | 0 |
| 2019-08-29 | $0.06 | $0.06 | 0 |
| 2019-08-28 | $0.06 | $0.06 | 0 |
| 2019-08-27 | $0.06 | $0.06 | 3,172 |
| 2019-08-26 | $0.07 | $0.07 | 30,466 |
| 2019-08-23 | $0.07 | $0.07 | 18,794 |
| 2019-08-22 | $0.07 | $0.07 | 31,189 |
| 2019-08-21 | $0.08 | $0.08 | 0 |
| 2019-08-20 | $0.08 | $0.08 | 36 |
| 2019-08-19 | $0.07 | $0.07 | 13,989 |
| 2019-08-16 | $0.07 | $0.07 | 12,028 |
| 2019-08-15 | $0.09 | $0.09 | 20,234 |
| 2019-08-14 | $0.09 | $0.09 | 46,055 |
| 2019-08-13 | $0.09 | $0.09 | 247,533 |
| 2019-08-12 | $0.06 | $0.06 | 325,552 |
| 2019-08-09 | $0.06 | $0.06 | 109,132 |
| 2019-08-08 | $0.06 | $0.06 | 6,000 |
| 2019-08-07 | $0.07 | $0.07 | 11,246 |
| 2019-08-06 | $0.06 | $0.06 | 290,315 |
| 2019-08-05 | $0.05 | $0.05 | 0 |
| 2019-08-02 | $0.05 | $0.05 | 0 |
| 2019-08-01 | $0.05 | $0.05 | 0 |
| 2019-07-31 | $0.05 | $0.05 | 0 |
| 2019-07-30 | $0.05 | $0.05 | 0 |
| 2019-07-29 | $0.05 | $0.05 | 7,320 |
| 2019-07-26 | $0.06 | $0.06 | 0 |
| 2019-07-25 | $0.06 | $0.06 | 2,110 |
| 2019-07-24 | $0.06 | $0.06 | 0 |
| 2019-07-23 | $0.06 | $0.06 | 70,766 |
| 2019-07-22 | $0.05 | $0.05 | 2,362 |
| 2019-07-19 | $0.05 | $0.05 | 5,000 |
| 2019-07-18 | $0.06 | $0.06 | 0 |
| 2019-07-17 | $0.06 | $0.06 | 4,758 |
| 2019-07-16 | $0.06 | $0.06 | 0 |
| 2019-07-15 | $0.06 | $0.06 | 32,400 |
| 2019-07-12 | $0.05 | $0.05 | 6,019 |
| 2019-07-11 | $0.04 | $0.04 | 0 |
| 2019-07-10 | $0.04 | $0.04 | 53,768 |
| 2019-07-09 | $0.04 | $0.04 | 42,177 |
| 2019-07-08 | $0.05 | $0.05 | 0 |
| 2019-07-05 | $0.05 | $0.05 | 0 |
| 2019-07-03 | $0.05 | $0.05 | 1,005 |
| 2019-07-02 | $0.05 | $0.05 | 7,600 |
| 2019-07-01 | $0.05 | $0.05 | 58,044 |
| 2019-06-28 | $0.04 | $0.04 | 0 |
| 2019-06-27 | $0.04 | $0.04 | 39,479 |
| 2019-06-26 | $0.05 | $0.05 | 87,628 |
| 2019-06-25 | $0.07 | $0.07 | 0 |
| 2019-06-24 | $0.07 | $0.07 | 30,228 |
| 2019-06-21 | $0.07 | $0.07 | 687 |
| 2019-06-20 | $0.06 | $0.06 | 20,000 |
| 2019-06-19 | $0.06 | $0.06 | 0 |
| 2019-06-18 | $0.06 | $0.06 | 3,263 |
| 2019-06-17 | $0.05 | $0.05 | 7,000 |
| 2019-06-14 | $0.05 | $0.05 | 144 |
| 2019-06-13 | $0.05 | $0.05 | 29,968 |
| 2019-06-12 | $0.05 | $0.05 | 23,809 |
| 2019-06-11 | $0.06 | $0.06 | 0 |
| 2019-06-10 | $0.06 | $0.06 | 1,780 |
| 2019-06-07 | $0.06 | $0.06 | 7,164 |
| 2019-06-06 | $0.06 | $0.06 | 7,835 |
| 2019-06-05 | $0.07 | $0.07 | 152,282 |
| 2019-06-04 | $0.07 | $0.07 | 0 |
| 2019-06-03 | $0.07 | $0.07 | 5,000 |
| 2019-05-31 | $0.06 | $0.06 | 13,000 |
| 2019-05-30 | $0.06 | $0.06 | 6,700 |
| 2019-05-29 | $0.07 | $0.07 | 57,038 |
| 2019-05-28 | $0.09 | $0.09 | 1,040 |
| 2019-05-24 | $0.08 | $0.08 | 0 |
| 2019-05-23 | $0.08 | $0.08 | 9,000 |
| 2019-05-22 | $0.07 | $0.07 | 3,200 |
| 2019-05-21 | $0.08 | $0.08 | 35,120 |
| 2019-05-20 | $0.09 | $0.09 | 4,006 |
| 2019-05-17 | $0.09 | $0.09 | 6,329 |
| 2019-05-16 | $0.07 | $0.07 | 0 |
| 2019-05-15 | $0.07 | $0.07 | 0 |
| 2019-05-14 | $0.07 | $0.07 | 42,859 |
| 2019-05-13 | $0.09 | $0.09 | 56,682 |
| 2019-05-10 | $0.09 | $0.09 | 43,836 |
| 2019-05-09 | $0.10 | $0.10 | 34,440 |
| 2019-05-08 | $0.11 | $0.11 | 51,910 |
| 2019-05-07 | $0.09 | $0.09 | 44,925 |
| 2019-05-06 | $0.09 | $0.09 | 118,453 |
| 2019-05-03 | $0.09 | $0.09 | 200,632 |
| 2019-05-02 | $0.09 | $0.09 | 1,028,938 |
| 2019-05-01 | $0.39 | $0.39 | 7,274 |
| 2019-04-30 | $0.37 | $0.37 | 12,212 |
| 2019-04-29 | $0.40 | $0.40 | 53,778 |
| 2019-04-26 | $0.35 | $0.35 | 2,000 |
| 2019-04-25 | $0.37 | $0.37 | 7,908 |
| 2019-04-24 | $0.33 | $0.33 | 3,774 |
| 2019-04-23 | $0.37 | $0.37 | 2,861 |
| 2019-04-22 | $0.39 | $0.39 | 2,793 |
| 2019-04-18 | $0.37 | $0.37 | 9,466 |
| 2019-04-17 | $0.40 | $0.40 | 27,361 |
| 2019-04-16 | $0.47 | $0.47 | 2,670 |
| 2019-04-15 | $0.43 | $0.43 | 2,502 |
| 2019-04-12 | $0.43 | $0.43 | 10,956 |
| 2019-04-11 | $0.50 | $0.50 | 2,000 |
| 2019-04-10 | $0.53 | $0.53 | 16,124 |
| 2019-04-09 | $0.50 | $0.50 | 11,200 |
| 2019-04-08 | $0.47 | $0.47 | 9,718 |
| 2019-04-05 | $0.53 | $0.53 | 3,820 |
| 2019-04-04 | $0.53 | $0.53 | 0 |
| 2019-04-03 | $0.53 | $0.53 | 858 |
| 2019-04-02 | $0.50 | $0.50 | 33,757 |
| 2019-04-01 | $0.53 | $0.53 | 5,200 |
| 2019-03-29 | $0.53 | $0.53 | 12,050 |
| 2019-03-28 | $0.50 | $0.50 | 3,760 |
| 2019-03-27 | $0.51 | $0.51 | 0 |
| 2019-03-26 | $0.51 | $0.51 | 5,523 |
| 2019-03-25 | $0.50 | $0.50 | 4,408 |
| 2019-03-22 | $0.51 | $0.51 | 7,301 |
| 2019-03-21 | $0.51 | $0.51 | 0 |
| 2019-03-20 | $0.51 | $0.51 | 2,400 |
| 2019-03-19 | $0.54 | $0.54 | 21,370 |
| 2019-03-18 | $0.49 | $0.49 | 3,965 |
| 2019-03-15 | $0.50 | $0.50 | 5,003 |
| 2019-03-14 | $0.50 | $0.50 | 2 |
| 2019-03-13 | $0.48 | $0.48 | 669 |
| 2019-03-12 | $0.48 | $0.48 | 5,436 |
| 2019-03-11 | $0.49 | $0.49 | 8,164 |
| 2019-03-08 | $0.50 | $0.50 | 1,598 |
| 2019-03-07 | $0.55 | $0.55 | 10,992 |
| 2019-03-06 | $0.54 | $0.54 | 18,103 |
| 2019-03-05 | $0.55 | $0.55 | 21,109 |
| 2019-03-04 | $0.45 | $0.45 | 3,160 |
| 2019-03-01 | $0.45 | $0.45 | 13,400 |
| 2019-02-28 | $0.45 | $0.45 | 1,229 |
| 2019-02-27 | $0.45 | $0.45 | 19,661 |
| 2019-02-26 | $0.38 | $0.38 | 4,222 |
| 2019-02-25 | $0.39 | $0.39 | 546 |
| 2019-02-22 | $0.39 | $0.39 | 14,682 |
| 2019-02-21 | $0.40 | $0.40 | 0 |
| 2019-02-20 | $0.40 | $0.40 | 2,508 |
| 2019-02-19 | $0.42 | $0.42 | 2,840 |
| 2019-02-15 | $0.37 | $0.37 | 121 |
| 2019-02-14 | $0.40 | $0.40 | 5,675 |
| 2019-02-13 | $0.42 | $0.42 | 7,072 |
| 2019-02-12 | $0.40 | $0.40 | 5,626 |
| 2019-02-11 | $0.45 | $0.45 | 5,958 |
| 2019-02-08 | $0.45 | $0.45 | 14,719 |
| 2019-02-07 | $0.51 | $0.51 | 0 |
| 2019-02-06 | $0.51 | $0.51 | 6,589 |
| 2019-02-05 | $0.55 | $0.55 | 4,311 |
| 2019-02-04 | $0.40 | $0.40 | 4,212 |
| 2019-02-01 | $0.41 | $0.41 | 57,649 |
| 2019-01-31 | $0.45 | $0.45 | 4,775 |
| 2019-01-30 | $0.46 | $0.46 | 13,929 |
| 2019-01-29 | $0.50 | $0.50 | 8,753 |
| 2019-01-28 | $0.55 | $0.55 | 2,356 |
| 2019-01-25 | $0.60 | $0.60 | 2,102 |
| 2019-01-24 | $0.62 | $0.62 | 2,720 |
| 2019-01-23 | $0.62 | $0.62 | 4,699 |
| 2019-01-22 | $0.64 | $0.64 | 21,054 |
| 2019-01-18 | $0.57 | $0.57 | 7,982 |
| 2019-01-17 | $0.63 | $0.63 | 23,984 |
| 2019-01-16 | $0.72 | $0.72 | 12,519 |
| 2019-01-15 | $0.74 | $0.74 | 22,498 |
| 2019-01-14 | $0.73 | $0.73 | 36,388 |
| 2019-01-11 | $0.66 | $0.66 | 52,901 |
| 2019-01-10 | $0.63 | $0.63 | 135,632 |
| 2019-01-09 | $0.52 | $0.52 | 7,106 |
| 2019-01-08 | $0.49 | $0.49 | 7,347 |
| 2019-01-07 | $0.43 | $0.43 | 16,770 |
| 2019-01-04 | $0.50 | $0.50 | 19,043 |
| 2019-01-03 | $0.58 | $0.58 | 19,983 |
| 2019-01-02 | $0.55 | $0.55 | 33,564 |