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
- 2007-11-28 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 | 26,900 |
| 2019-12-30 | $0.01 | $0.01 | 1,459,398 |
| 2019-12-27 | $0.01 | $0.01 | 770,034 |
| 2019-12-26 | $0.01 | $0.01 | 2,188,015 |
| 2019-12-24 | $0.02 | $0.02 | 1,000 |
| 2019-12-23 | $0.02 | $0.02 | 584,326 |
| 2019-12-20 | $0.02 | $0.02 | 2,527,736 |
| 2019-12-19 | $0.01 | $0.01 | 1,955,456 |
| 2019-12-18 | $0.01 | $0.01 | 646,537 |
| 2019-12-17 | $0.02 | $0.02 | 598,630 |
| 2019-12-16 | $0.02 | $0.02 | 143,550 |
| 2019-12-13 | $0.02 | $0.02 | 531,800 |
| 2019-12-12 | $0.02 | $0.02 | 1,413,350 |
| 2019-12-11 | $0.02 | $0.02 | 1,573,002 |
| 2019-12-10 | $0.01 | $0.01 | 3,320,455 |
| 2019-12-09 | $0.02 | $0.02 | 2,519,605 |
| 2019-12-06 | $0.02 | $0.02 | 539,140 |
| 2019-12-05 | $0.02 | $0.02 | 1,441,794 |
| 2019-12-04 | $0.02 | $0.02 | 1,251,644 |
| 2019-12-03 | $0.02 | $0.02 | 607,040 |
| 2019-12-02 | $0.02 | $0.02 | 767,551 |
| 2019-11-29 | $0.02 | $0.02 | 2,087,015 |
| 2019-11-27 | $0.02 | $0.02 | 293,935 |
| 2019-11-26 | $0.02 | $0.02 | 279,220 |
| 2019-11-25 | $0.02 | $0.02 | 1,326,080 |
| 2019-11-22 | $0.02 | $0.02 | 693,237 |
| 2019-11-21 | $0.02 | $0.02 | 934,513 |
| 2019-11-20 | $0.02 | $0.02 | 990,645 |
| 2019-11-19 | $0.02 | $0.02 | 81,805 |
| 2019-11-18 | $0.02 | $0.02 | 184,587 |
| 2019-11-15 | $0.02 | $0.02 | 269,175 |
| 2019-11-14 | $0.02 | $0.02 | 1,046,241 |
| 2019-11-13 | $0.02 | $0.02 | 67,400 |
| 2019-11-12 | $0.02 | $0.02 | 563,120 |
| 2019-11-11 | $0.02 | $0.02 | 529,341 |
| 2019-11-08 | $0.02 | $0.02 | 33,936 |
| 2019-11-07 | $0.02 | $0.02 | 898,957 |
| 2019-11-06 | $0.02 | $0.02 | 263,557 |
| 2019-11-05 | $0.02 | $0.02 | 1,042,983 |
| 2019-11-04 | $0.02 | $0.02 | 1,567,314 |
| 2019-11-01 | $0.02 | $0.02 | 2,404,121 |
| 2019-10-31 | $0.02 | $0.02 | 247,503 |
| 2019-10-30 | $0.02 | $0.02 | 772,474 |
| 2019-10-29 | $0.02 | $0.02 | 867,526 |
| 2019-10-28 | $0.02 | $0.02 | 2,745,217 |
| 2019-10-25 | $0.02 | $0.02 | 929,850 |
| 2019-10-24 | $0.02 | $0.02 | 274,980 |
| 2019-10-23 | $0.02 | $0.02 | 1,464,243 |
| 2019-10-22 | $0.02 | $0.02 | 202,107 |
| 2019-10-21 | $0.02 | $0.02 | 362,350 |
| 2019-10-18 | $0.02 | $0.02 | 1,348,870 |
| 2019-10-17 | $0.02 | $0.02 | 5,203,122 |
| 2019-10-16 | $0.02 | $0.02 | 290,412 |
| 2019-10-15 | $0.02 | $0.02 | 333,194 |
| 2019-10-14 | $0.02 | $0.02 | 168,512 |
| 2019-10-11 | $0.02 | $0.02 | 481,651 |
| 2019-10-10 | $0.02 | $0.02 | 440,623 |
| 2019-10-09 | $0.02 | $0.02 | 868,398 |
| 2019-10-08 | $0.02 | $0.02 | 1,022,172 |
| 2019-10-07 | $0.02 | $0.02 | 1,096,334 |
| 2019-10-04 | $0.02 | $0.02 | 394,697 |
| 2019-10-03 | $0.02 | $0.02 | 47,987 |
| 2019-10-02 | $0.02 | $0.02 | 1,305,214 |
| 2019-10-01 | $0.02 | $0.02 | 965,552 |
| 2019-09-30 | $0.02 | $0.02 | 1,664,514 |
| 2019-09-27 | $0.02 | $0.02 | 933,235 |
| 2019-09-26 | $0.02 | $0.02 | 444,628 |
| 2019-09-25 | $0.02 | $0.02 | 327,106 |
| 2019-09-24 | $0.02 | $0.02 | 53,241 |
| 2019-09-23 | $0.02 | $0.02 | 19,463 |
| 2019-09-20 | $0.02 | $0.02 | 341,368 |
| 2019-09-19 | $0.02 | $0.02 | 4,979 |
| 2019-09-18 | $0.02 | $0.02 | 1,210,555 |
| 2019-09-17 | $0.02 | $0.02 | 635,930 |
| 2019-09-16 | $0.02 | $0.02 | 956,907 |
| 2019-09-13 | $0.02 | $0.02 | 145,000 |
| 2019-09-12 | $0.02 | $0.02 | 321,105 |
| 2019-09-11 | $0.02 | $0.02 | 658,738 |
| 2019-09-10 | $0.02 | $0.02 | 1,930,486 |
| 2019-09-09 | $0.02 | $0.02 | 1,095,445 |
| 2019-09-06 | $0.02 | $0.02 | 700,006 |
| 2019-09-05 | $0.02 | $0.02 | 536,642 |
| 2019-09-04 | $0.02 | $0.02 | 15,800 |
| 2019-09-03 | $0.02 | $0.02 | 38,700 |
| 2019-08-30 | $0.02 | $0.02 | 539,043 |
| 2019-08-29 | $0.02 | $0.02 | 1,711,180 |
| 2019-08-28 | $0.02 | $0.02 | 81,200 |
| 2019-08-27 | $0.02 | $0.02 | 161,004 |
| 2019-08-26 | $0.02 | $0.02 | 618,624 |
| 2019-08-23 | $0.02 | $0.02 | 156,019 |
| 2019-08-22 | $0.02 | $0.02 | 27,900 |
| 2019-08-21 | $0.02 | $0.02 | 333,252 |
| 2019-08-20 | $0.02 | $0.02 | 1,208,003 |
| 2019-08-19 | $0.02 | $0.02 | 237,033 |
| 2019-08-16 | $0.02 | $0.02 | 229,300 |
| 2019-08-15 | $0.02 | $0.02 | 353,528 |
| 2019-08-14 | $0.02 | $0.02 | 209,000 |
| 2019-08-13 | $0.02 | $0.02 | 413,226 |
| 2019-08-12 | $0.02 | $0.02 | 272,800 |
| 2019-08-09 | $0.02 | $0.02 | 869,458 |
| 2019-08-08 | $0.02 | $0.02 | 153,900 |
| 2019-08-07 | $0.02 | $0.02 | 164,758 |
| 2019-08-06 | $0.02 | $0.02 | 1,535,895 |
| 2019-08-05 | $0.02 | $0.02 | 916,641 |
| 2019-08-02 | $0.02 | $0.02 | 454,668 |
| 2019-08-01 | $0.02 | $0.02 | 589,075 |
| 2019-07-31 | $0.02 | $0.02 | 1,028,390 |
| 2019-07-30 | $0.02 | $0.02 | 797,134 |
| 2019-07-29 | $0.02 | $0.02 | 63,012 |
| 2019-07-26 | $0.02 | $0.02 | 265,660 |
| 2019-07-25 | $0.02 | $0.02 | 1,101,426 |
| 2019-07-24 | $0.02 | $0.02 | 783,380 |
| 2019-07-23 | $0.02 | $0.02 | 1,848,062 |
| 2019-07-22 | $0.02 | $0.02 | 244,549 |
| 2019-07-19 | $0.02 | $0.02 | 1,570,269 |
| 2019-07-18 | $0.02 | $0.02 | 1,563,179 |
| 2019-07-17 | $0.03 | $0.03 | 451,600 |
| 2019-07-16 | $0.03 | $0.03 | 1,650,243 |
| 2019-07-15 | $0.02 | $0.02 | 562,014 |
| 2019-07-12 | $0.02 | $0.02 | 803,830 |
| 2019-07-11 | $0.02 | $0.02 | 759,879 |
| 2019-07-10 | $0.02 | $0.02 | 3,769,586 |
| 2019-07-09 | $0.03 | $0.03 | 1,168,249 |
| 2019-07-08 | $0.03 | $0.03 | 2,946,251 |
| 2019-07-05 | $0.03 | $0.03 | 1,526,622 |
| 2019-07-03 | $0.03 | $0.03 | 1,632,852 |
| 2019-07-02 | $0.03 | $0.03 | 3,772,127 |
| 2019-07-01 | $0.03 | $0.03 | 3,295,771 |
| 2019-06-28 | $0.03 | $0.03 | 1,459,354 |
| 2019-06-27 | $0.03 | $0.03 | 1,984,970 |
| 2019-06-26 | $0.04 | $0.04 | 3,435,850 |
| 2019-06-25 | $0.04 | $0.04 | 4,114,945 |
| 2019-06-24 | $0.04 | $0.04 | 4,051,416 |
| 2019-06-21 | $0.03 | $0.03 | 2,628,956 |
| 2019-06-20 | $0.03 | $0.03 | 1,055,739 |
| 2019-06-19 | $0.03 | $0.03 | 2,782,386 |
| 2019-06-18 | $0.03 | $0.03 | 2,642,876 |
| 2019-06-17 | $0.03 | $0.03 | 2,413,191 |
| 2019-06-14 | $0.04 | $0.04 | 2,952,492 |
| 2019-06-13 | $0.04 | $0.04 | 4,189,139 |
| 2019-06-12 | $0.04 | $0.04 | 4,967,249 |
| 2019-06-11 | $0.04 | $0.04 | 12,677,091 |
| 2019-06-10 | $0.04 | $0.04 | 6,059,762 |
| 2019-06-07 | $0.04 | $0.04 | 6,411,303 |
| 2019-06-06 | $0.04 | $0.04 | 4,095,356 |
| 2019-06-05 | $0.03 | $0.03 | 6,750,064 |
| 2019-06-04 | $0.04 | $0.04 | 3,835,408 |
| 2019-06-03 | $0.04 | $0.04 | 8,719,202 |
| 2019-05-31 | $0.04 | $0.04 | 24,919,780 |
| 2019-05-30 | $0.03 | $0.03 | 3,253,226 |
| 2019-05-29 | $0.02 | $0.02 | 1,663,752 |
| 2019-05-28 | $0.02 | $0.02 | 631,726 |
| 2019-05-24 | $0.03 | $0.03 | 1,086,672 |
| 2019-05-23 | $0.02 | $0.02 | 645,757 |
| 2019-05-22 | $0.03 | $0.03 | 1,241,849 |
| 2019-05-21 | $0.03 | $0.03 | 883,518 |
| 2019-05-20 | $0.03 | $0.03 | 292,380 |
| 2019-05-17 | $0.03 | $0.03 | 2,996,646 |
| 2019-05-16 | $0.03 | $0.03 | 1,043,539 |
| 2019-05-15 | $0.03 | $0.03 | 1,518,636 |
| 2019-05-14 | $0.03 | $0.03 | 1,923,403 |
| 2019-05-13 | $0.03 | $0.03 | 8,123,693 |
| 2019-05-10 | $0.03 | $0.03 | 1,725,759 |
| 2019-05-09 | $0.03 | $0.03 | 1,768,189 |
| 2019-05-08 | $0.03 | $0.03 | 2,291,519 |
| 2019-05-07 | $0.03 | $0.03 | 3,745,100 |
| 2019-05-06 | $0.02 | $0.02 | 2,044,812 |
| 2019-05-03 | $0.02 | $0.02 | 5,321,832 |
| 2019-05-02 | $0.02 | $0.02 | 1,708,594 |
| 2019-05-01 | $0.02 | $0.02 | 2,491,850 |
| 2019-04-30 | $0.02 | $0.02 | 1,494,942 |
| 2019-04-29 | $0.02 | $0.02 | 1,893,667 |
| 2019-04-26 | $0.02 | $0.02 | 812,770 |
| 2019-04-25 | $0.02 | $0.02 | 100,100 |
| 2019-04-24 | $0.02 | $0.02 | 1,662,330 |
| 2019-04-23 | $0.02 | $0.02 | 349,100 |
| 2019-04-22 | $0.02 | $0.02 | 147,900 |
| 2019-04-18 | $0.02 | $0.02 | 466,650 |
| 2019-04-17 | $0.02 | $0.02 | 1,653,065 |
| 2019-04-16 | $0.02 | $0.02 | 71,300 |
| 2019-04-15 | $0.02 | $0.02 | 244,598 |
| 2019-04-12 | $0.02 | $0.02 | 34,583 |
| 2019-04-11 | $0.02 | $0.02 | 346,033 |
| 2019-04-10 | $0.02 | $0.02 | 462,002 |
| 2019-04-09 | $0.02 | $0.02 | 312,217 |
| 2019-04-08 | $0.02 | $0.02 | 726,308 |
| 2019-04-05 | $0.02 | $0.02 | 1,257,365 |
| 2019-04-04 | $0.02 | $0.02 | 1,340,009 |
| 2019-04-03 | $0.02 | $0.02 | 1,163,600 |
| 2019-04-02 | $0.02 | $0.02 | 1,811,700 |
| 2019-04-01 | $0.02 | $0.02 | 173,000 |
| 2019-03-29 | $0.02 | $0.02 | 65,850 |
| 2019-03-28 | $0.02 | $0.02 | 1,192,922 |
| 2019-03-27 | $0.02 | $0.02 | 67,800 |
| 2019-03-26 | $0.02 | $0.02 | 318,232 |
| 2019-03-25 | $0.02 | $0.02 | 1,050 |
| 2019-03-22 | $0.02 | $0.02 | 319,600 |
| 2019-03-21 | $0.02 | $0.02 | 245,999 |
| 2019-03-20 | $0.02 | $0.02 | 1,546,676 |
| 2019-03-19 | $0.02 | $0.02 | 1,798,848 |
| 2019-03-18 | $0.02 | $0.02 | 154,900 |
| 2019-03-15 | $0.02 | $0.02 | 110,334 |
| 2019-03-14 | $0.02 | $0.02 | 575,613 |
| 2019-03-13 | $0.02 | $0.02 | 975,223 |
| 2019-03-12 | $0.02 | $0.02 | 683,098 |
| 2019-03-11 | $0.02 | $0.02 | 847,052 |
| 2019-03-08 | $0.02 | $0.02 | 286,000 |
| 2019-03-07 | $0.02 | $0.02 | 195,649 |
| 2019-03-06 | $0.02 | $0.02 | 983,978 |
| 2019-03-05 | $0.02 | $0.02 | 393,957 |
| 2019-03-04 | $0.02 | $0.02 | 289,900 |
| 2019-03-01 | $0.02 | $0.02 | 142,600 |
| 2019-02-28 | $0.02 | $0.02 | 1,087,391 |
| 2019-02-27 | $0.02 | $0.02 | 1,754,922 |
| 2019-02-26 | $0.02 | $0.02 | 1,665,900 |
| 2019-02-25 | $0.02 | $0.02 | 3,796,201 |
| 2019-02-22 | $0.02 | $0.02 | 10,697,303 |
| 2019-02-21 | $0.02 | $0.02 | 404,638 |
| 2019-02-20 | $0.02 | $0.02 | 487,136 |
| 2019-02-19 | $0.02 | $0.02 | 346,351 |
| 2019-02-15 | $0.02 | $0.02 | 317,991 |
| 2019-02-14 | $0.02 | $0.02 | 370,205 |
| 2019-02-13 | $0.02 | $0.02 | 1,718,800 |
| 2019-02-12 | $0.02 | $0.02 | 1,308,432 |
| 2019-02-11 | $0.02 | $0.02 | 365,333 |
| 2019-02-08 | $0.02 | $0.02 | 1,267,300 |
| 2019-02-07 | $0.02 | $0.02 | 1,879,100 |
| 2019-02-06 | $0.01 | $0.01 | 519,663 |
| 2019-02-05 | $0.01 | $0.01 | 310,401 |
| 2019-02-04 | $0.01 | $0.01 | 374,425 |
| 2019-02-01 | $0.01 | $0.01 | 172,900 |
| 2019-01-31 | $0.01 | $0.01 | 1,060,396 |
| 2019-01-30 | $0.01 | $0.01 | 970,400 |
| 2019-01-29 | $0.01 | $0.01 | 377,600 |
| 2019-01-28 | $0.01 | $0.01 | 1,245,901 |
| 2019-01-25 | $0.02 | $0.02 | 1,229,475 |
| 2019-01-24 | $0.01 | $0.01 | 356,300 |
| 2019-01-23 | $0.01 | $0.01 | 512,246 |
| 2019-01-22 | $0.01 | $0.01 | 624,920 |
| 2019-01-18 | $0.01 | $0.01 | 747,500 |
| 2019-01-17 | $0.02 | $0.02 | 3,388,132 |
| 2019-01-16 | $0.01 | $0.01 | 2,436,910 |
| 2019-01-15 | $0.01 | $0.01 | 1,163,200 |
| 2019-01-14 | $0.01 | $0.01 | 182,270 |
| 2019-01-11 | $0.01 | $0.01 | 211,588 |
| 2019-01-10 | $0.01 | $0.01 | 731,612 |
| 2019-01-09 | $0.01 | $0.01 | 344,686 |
| 2019-01-08 | $0.01 | $0.01 | 7,626 |
| 2019-01-07 | $0.01 | $0.01 | 251,000 |
| 2019-01-04 | $0.01 | $0.01 | 107,000 |
| 2019-01-03 | $0.01 | $0.01 | 410,000 |
| 2019-01-02 | $0.01 | $0.01 | 54,049 |