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
- 2016-07-12 to 2026-08-27
- 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 | $0.04 | $0.04 | 275,400 |
| 2019-12-30 | $0.04 | $0.04 | 62,200 |
| 2019-12-27 | $0.04 | $0.04 | 645,000 |
| 2019-12-26 | $0.05 | $0.05 | 316,500 |
| 2019-12-24 | $0.04 | $0.04 | 14,900 |
| 2019-12-23 | $0.04 | $0.04 | 98,600 |
| 2019-12-20 | $0.04 | $0.04 | 151,000 |
| 2019-12-19 | $0.04 | $0.04 | 534,500 |
| 2019-12-18 | $0.04 | $0.04 | 74,700 |
| 2019-12-17 | $0.04 | $0.04 | 196,100 |
| 2019-12-16 | $0.04 | $0.04 | 130,300 |
| 2019-12-13 | $0.04 | $0.04 | 1,082,500 |
| 2019-12-12 | $0.04 | $0.04 | 547,100 |
| 2019-12-11 | $0.04 | $0.04 | 400,100 |
| 2019-12-10 | $0.04 | $0.04 | 57,300 |
| 2019-12-09 | $0.04 | $0.04 | 43,800 |
| 2019-12-06 | $0.04 | $0.04 | 281,600 |
| 2019-12-05 | $0.04 | $0.04 | 8,800 |
| 2019-12-04 | $0.03 | $0.03 | 72,100 |
| 2019-12-03 | $0.04 | $0.04 | 54,300 |
| 2019-12-02 | $0.04 | $0.04 | 49,800 |
| 2019-11-29 | $0.04 | $0.04 | 27,000 |
| 2019-11-27 | $0.03 | $0.03 | 55,100 |
| 2019-11-26 | $0.03 | $0.03 | 93,400 |
| 2019-11-25 | $0.03 | $0.03 | 856,200 |
| 2019-11-22 | $0.04 | $0.04 | 35,100 |
| 2019-11-21 | $0.04 | $0.04 | 9,800 |
| 2019-11-20 | $0.04 | $0.04 | 36,700 |
| 2019-11-19 | $0.04 | $0.04 | 6,900 |
| 2019-11-18 | $0.04 | $0.04 | 27,400 |
| 2019-11-15 | $0.04 | $0.04 | 32,600 |
| 2019-11-14 | $0.04 | $0.04 | 27,400 |
| 2019-11-13 | $0.04 | $0.04 | 45,200 |
| 2019-11-12 | $0.04 | $0.04 | 38,300 |
| 2019-11-11 | $0.04 | $0.04 | 139,500 |
| 2019-11-08 | $0.05 | $0.05 | 27,500 |
| 2019-11-07 | $0.05 | $0.05 | 25,400 |
| 2019-11-06 | $0.04 | $0.04 | 8,400 |
| 2019-11-05 | $0.04 | $0.04 | 95,100 |
| 2019-11-04 | $0.05 | $0.05 | 22,800 |
| 2019-11-01 | $0.04 | $0.04 | 29,000 |
| 2019-10-31 | $0.04 | $0.04 | 125,700 |
| 2019-10-30 | $0.05 | $0.05 | 905,900 |
| 2019-10-29 | $0.04 | $0.04 | 51,300 |
| 2019-10-28 | $0.04 | $0.04 | 21,000 |
| 2019-10-25 | $0.05 | $0.05 | 52,700 |
| 2019-10-24 | $0.04 | $0.04 | 166,300 |
| 2019-10-23 | $0.04 | $0.04 | 23,600 |
| 2019-10-22 | $0.04 | $0.04 | 27,500 |
| 2019-10-21 | $0.04 | $0.04 | 32,800 |
| 2019-10-18 | $0.03 | $0.03 | 158,500 |
| 2019-10-17 | $0.03 | $0.03 | 82,900 |
| 2019-10-16 | $0.04 | $0.04 | 12,800 |
| 2019-10-15 | $0.03 | $0.03 | 144,400 |
| 2019-10-14 | $0.03 | $0.03 | 17,300 |
| 2019-10-11 | $0.03 | $0.03 | 207,800 |
| 2019-10-10 | $0.03 | $0.03 | 107,600 |
| 2019-10-09 | $0.03 | $0.03 | 89,000 |
| 2019-10-08 | $0.03 | $0.03 | 25,800 |
| 2019-10-07 | $0.03 | $0.03 | 56,100 |
| 2019-10-04 | $0.04 | $0.04 | 42,800 |
| 2019-10-03 | $0.03 | $0.03 | 236,800 |
| 2019-10-02 | $0.03 | $0.03 | 5,100 |
| 2019-10-01 | $0.03 | $0.03 | 31,300 |
| 2019-09-30 | $0.04 | $0.04 | 487,900 |
| 2019-09-27 | $0.04 | $0.04 | 0 |
| 2019-09-26 | $0.04 | $0.04 | 126,000 |
| 2019-09-25 | $0.04 | $0.04 | 30,000 |
| 2019-09-24 | $0.04 | $0.04 | 100,700 |
| 2019-09-23 | $0.04 | $0.04 | 99,300 |
| 2019-09-20 | $0.04 | $0.04 | 132,700 |
| 2019-09-19 | $0.04 | $0.04 | 50,000 |
| 2019-09-18 | $0.04 | $0.04 | 85,200 |
| 2019-09-17 | $0.04 | $0.04 | 37,000 |
| 2019-09-16 | $0.04 | $0.04 | 87,300 |
| 2019-09-13 | $0.04 | $0.04 | 1,000 |
| 2019-09-12 | $0.04 | $0.04 | 272,400 |
| 2019-09-11 | $0.04 | $0.04 | 188,200 |
| 2019-09-10 | $0.04 | $0.04 | 133,200 |
| 2019-09-09 | $0.04 | $0.04 | 28,000 |
| 2019-09-06 | $0.03 | $0.03 | 321,500 |
| 2019-09-05 | $0.03 | $0.03 | 29,100 |
| 2019-09-04 | $0.04 | $0.04 | 28,000 |
| 2019-09-03 | $0.04 | $0.04 | 227,500 |
| 2019-08-30 | $0.04 | $0.04 | 273,500 |
| 2019-08-29 | $0.04 | $0.04 | 233,500 |
| 2019-08-28 | $0.04 | $0.04 | 283,000 |
| 2019-08-27 | $0.04 | $0.04 | 160,900 |
| 2019-08-26 | $0.04 | $0.04 | 4,100 |
| 2019-08-23 | $0.04 | $0.04 | 191,100 |
| 2019-08-22 | $0.04 | $0.04 | 18,800 |
| 2019-08-21 | $0.04 | $0.04 | 4,800 |
| 2019-08-20 | $0.04 | $0.04 | 46,400 |
| 2019-08-19 | $0.04 | $0.04 | 149,200 |
| 2019-08-16 | $0.04 | $0.04 | 36,200 |
| 2019-08-15 | $0.04 | $0.04 | 142,700 |
| 2019-08-14 | $0.04 | $0.04 | 62,100 |
| 2019-08-13 | $0.04 | $0.04 | 48,000 |
| 2019-08-12 | $0.05 | $0.05 | 228,700 |
| 2019-08-09 | $0.05 | $0.05 | 76,300 |
| 2019-08-08 | $0.05 | $0.05 | 211,200 |
| 2019-08-07 | $0.05 | $0.05 | 37,600 |
| 2019-08-06 | $0.05 | $0.05 | 150,500 |
| 2019-08-05 | $0.06 | $0.06 | 98,800 |
| 2019-08-02 | $0.06 | $0.06 | 99,400 |
| 2019-08-01 | $0.06 | $0.06 | 84,900 |
| 2019-07-31 | $0.05 | $0.05 | 82,100 |
| 2019-07-30 | $0.05 | $0.05 | 53,800 |
| 2019-07-29 | $0.05 | $0.05 | 122,300 |
| 2019-07-26 | $0.05 | $0.05 | 258,900 |
| 2019-07-25 | $0.05 | $0.05 | 16,400 |
| 2019-07-24 | $0.05 | $0.05 | 32,100 |
| 2019-07-23 | $0.05 | $0.05 | 45,000 |
| 2019-07-22 | $0.05 | $0.05 | 107,000 |
| 2019-07-19 | $0.05 | $0.05 | 76,400 |
| 2019-07-18 | $0.05 | $0.05 | 372,400 |
| 2019-07-17 | $0.05 | $0.05 | 118,400 |
| 2019-07-16 | $0.05 | $0.05 | 124,100 |
| 2019-07-15 | $0.06 | $0.06 | 206,200 |
| 2019-07-12 | $0.05 | $0.05 | 657,400 |
| 2019-07-11 | $0.05 | $0.05 | 104,400 |
| 2019-07-10 | $0.06 | $0.06 | 398,100 |
| 2019-07-09 | $0.06 | $0.06 | 33,300 |
| 2019-07-08 | $0.06 | $0.06 | 134,300 |
| 2019-07-05 | $0.06 | $0.06 | 29,000 |
| 2019-07-03 | $0.06 | $0.06 | 400 |
| 2019-07-02 | $0.06 | $0.06 | 331,500 |
| 2019-07-01 | $0.06 | $0.06 | 262,600 |
| 2019-06-28 | $0.07 | $0.07 | 55,200 |
| 2019-06-27 | $0.06 | $0.06 | 158,500 |
| 2019-06-26 | $0.06 | $0.06 | 245,400 |
| 2019-06-25 | $0.07 | $0.07 | 84,500 |
| 2019-06-24 | $0.07 | $0.07 | 348,600 |
| 2019-06-21 | $0.07 | $0.07 | 131,500 |
| 2019-06-20 | $0.06 | $0.06 | 561,700 |
| 2019-06-19 | $0.07 | $0.07 | 870,000 |
| 2019-06-18 | $0.07 | $0.07 | 97,300 |
| 2019-06-17 | $0.08 | $0.08 | 176,300 |
| 2019-06-14 | $0.08 | $0.08 | 248,400 |
| 2019-06-13 | $0.08 | $0.08 | 316,900 |
| 2019-06-12 | $0.07 | $0.07 | 129,200 |
| 2019-06-11 | $0.07 | $0.07 | 61,900 |
| 2019-06-10 | $0.08 | $0.08 | 280,100 |
| 2019-06-07 | $0.08 | $0.08 | 369,200 |
| 2019-06-06 | $0.07 | $0.07 | 846,300 |
| 2019-06-05 | $0.07 | $0.07 | 545,800 |
| 2019-06-04 | $0.07 | $0.07 | 998,200 |
| 2019-06-03 | $0.08 | $0.08 | 838,800 |
| 2019-05-31 | $0.09 | $0.09 | 1,577,700 |
| 2019-05-30 | $0.10 | $0.10 | 3,016,900 |
| 2019-05-29 | $0.09 | $0.09 | 2,562,300 |
| 2019-05-28 | $0.06 | $0.06 | 134,500 |
| 2019-05-24 | $0.06 | $0.06 | 236,500 |
| 2019-05-23 | $0.05 | $0.05 | 155,600 |
| 2019-05-22 | $0.06 | $0.06 | 648,100 |
| 2019-05-21 | $0.07 | $0.07 | 724,200 |
| 2019-05-20 | $0.05 | $0.05 | 189,800 |
| 2019-05-17 | $0.03 | $0.03 | 5,100 |
| 2019-05-16 | $0.04 | $0.04 | 34,400 |
| 2019-05-15 | $0.04 | $0.04 | 21,900 |
| 2019-05-14 | $0.04 | $0.04 | 10,100 |
| 2019-05-13 | $0.04 | $0.04 | 18,500 |
| 2019-05-10 | $0.04 | $0.04 | 200 |
| 2019-05-09 | $0.04 | $0.04 | 24,700 |
| 2019-05-08 | $0.04 | $0.04 | 9,500 |
| 2019-05-07 | $0.04 | $0.04 | 24,200 |
| 2019-05-06 | $0.04 | $0.04 | 13,800 |
| 2019-05-03 | $0.03 | $0.03 | 5,700 |
| 2019-05-02 | $0.04 | $0.04 | 8,300 |
| 2019-05-01 | $0.04 | $0.04 | 25,300 |
| 2019-04-30 | $0.04 | $0.04 | 57,800 |
| 2019-04-29 | $0.04 | $0.04 | 1,900 |
| 2019-04-26 | $0.04 | $0.04 | 8,000 |
| 2019-04-25 | $0.04 | $0.04 | 3,800 |
| 2019-04-24 | $0.03 | $0.03 | 2,200 |
| 2019-04-23 | $0.04 | $0.04 | 99,200 |
| 2019-04-22 | $0.04 | $0.04 | 45,800 |
| 2019-04-18 | $0.04 | $0.04 | 32,700 |
| 2019-04-17 | $0.04 | $0.04 | 84,500 |
| 2019-04-16 | $0.04 | $0.04 | 122,500 |
| 2019-04-15 | $0.04 | $0.04 | 62,600 |
| 2019-04-12 | $0.04 | $0.04 | 17,200 |
| 2019-04-11 | $0.04 | $0.04 | 49,900 |
| 2019-04-10 | $0.04 | $0.04 | 6,500 |
| 2019-04-09 | $0.03 | $0.03 | 41,300 |
| 2019-04-08 | $0.04 | $0.04 | 73,200 |
| 2019-04-05 | $0.03 | $0.03 | 137,900 |
| 2019-04-04 | $0.03 | $0.03 | 40,400 |
| 2019-04-03 | $0.03 | $0.03 | 62,200 |
| 2019-04-02 | $0.04 | $0.04 | 57,000 |
| 2019-04-01 | $0.03 | $0.03 | 250,600 |
| 2019-03-29 | $0.03 | $0.03 | 72,200 |
| 2019-03-28 | $0.03 | $0.03 | 1,000 |
| 2019-03-27 | $0.04 | $0.04 | 14,600 |
| 2019-03-26 | $0.04 | $0.04 | 13,700 |
| 2019-03-25 | $0.03 | $0.03 | 27,300 |
| 2019-03-22 | $0.04 | $0.04 | 217,100 |
| 2019-03-21 | $0.04 | $0.04 | 850,300 |
| 2019-03-20 | $0.04 | $0.04 | 633,000 |
| 2019-03-19 | $0.04 | $0.04 | 120,500 |
| 2019-03-18 | $0.04 | $0.04 | 336,200 |
| 2019-03-15 | $0.03 | $0.03 | 32,900 |
| 2019-03-14 | $0.04 | $0.04 | 11,700 |
| 2019-03-13 | $0.04 | $0.04 | 112,000 |
| 2019-03-12 | $0.04 | $0.04 | 4,800 |
| 2019-03-11 | $0.04 | $0.04 | 200 |
| 2019-03-08 | $0.04 | $0.04 | 11,600 |
| 2019-03-07 | $0.04 | $0.04 | 20,000 |
| 2019-03-06 | $0.04 | $0.04 | 270,300 |
| 2019-03-05 | $0.04 | $0.04 | 11,200 |
| 2019-03-04 | $0.04 | $0.04 | 900 |
| 2019-03-01 | $0.04 | $0.04 | 17,100 |
| 2019-02-28 | $0.04 | $0.04 | 2,000 |
| 2019-02-27 | $0.04 | $0.04 | 8,200 |
| 2019-02-26 | $0.04 | $0.04 | 99,000 |
| 2019-02-25 | $0.04 | $0.04 | 41,800 |
| 2019-02-22 | $0.04 | $0.04 | 23,500 |
| 2019-02-21 | $0.05 | $0.05 | 3,000 |
| 2019-02-20 | $0.04 | $0.04 | 55,700 |
| 2019-02-19 | $0.04 | $0.04 | 148,900 |
| 2019-02-15 | $0.04 | $0.04 | 24,200 |
| 2019-02-14 | $0.04 | $0.04 | 13,200 |
| 2019-02-13 | $0.04 | $0.04 | 22,300 |
| 2019-02-12 | $0.04 | $0.04 | 49,400 |
| 2019-02-11 | $0.04 | $0.04 | 53,600 |
| 2019-02-08 | $0.04 | $0.04 | 40,000 |
| 2019-02-07 | $0.04 | $0.04 | 67,200 |
| 2019-02-06 | $0.04 | $0.04 | 35,200 |
| 2019-02-05 | $0.04 | $0.04 | 53,800 |
| 2019-02-04 | $0.05 | $0.05 | 96,800 |
| 2019-02-01 | $0.04 | $0.04 | 12,200 |
| 2019-01-31 | $0.05 | $0.05 | 86,100 |
| 2019-01-30 | $0.04 | $0.04 | 24,100 |
| 2019-01-29 | $0.04 | $0.04 | 8,400 |
| 2019-01-28 | $0.04 | $0.04 | 39,500 |
| 2019-01-25 | $0.04 | $0.04 | 31,200 |
| 2019-01-24 | $0.04 | $0.04 | 61,400 |
| 2019-01-23 | $0.04 | $0.04 | 33,500 |
| 2019-01-22 | $0.04 | $0.04 | 91,000 |
| 2019-01-18 | $0.04 | $0.04 | 126,500 |
| 2019-01-17 | $0.04 | $0.04 | 34,600 |
| 2019-01-16 | $0.04 | $0.04 | 10,800 |
| 2019-01-15 | $0.04 | $0.04 | 1,200 |
| 2019-01-14 | $0.05 | $0.05 | 60,200 |
| 2019-01-11 | $0.04 | $0.04 | 25,300 |
| 2019-01-10 | $0.04 | $0.04 | 22,100 |
| 2019-01-09 | $0.04 | $0.04 | 81,700 |
| 2019-01-08 | $0.05 | $0.05 | 22,400 |
| 2019-01-07 | $0.05 | $0.05 | 292,900 |
| 2019-01-04 | $0.04 | $0.04 | 421,200 |
| 2019-01-03 | $0.04 | $0.04 | 11,400 |
| 2019-01-02 | $0.04 | $0.04 | 126,900 |