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
- 2014-02-05 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 | $0.05 | $0.05 | 89,300 |
| 2019-12-30 | $0.06 | $0.06 | 153,300 |
| 2019-12-27 | $0.06 | $0.06 | 19,800 |
| 2019-12-26 | $0.06 | $0.06 | 130,500 |
| 2019-12-24 | $0.07 | $0.07 | 50,100 |
| 2019-12-23 | $0.07 | $0.07 | 185,900 |
| 2019-12-20 | $0.06 | $0.06 | 202,300 |
| 2019-12-19 | $0.06 | $0.06 | 232,400 |
| 2019-12-18 | $0.06 | $0.06 | 11,500 |
| 2019-12-17 | $0.06 | $0.06 | 7,900 |
| 2019-12-16 | $0.06 | $0.06 | 136,600 |
| 2019-12-13 | $0.06 | $0.06 | 136,100 |
| 2019-12-12 | $0.06 | $0.06 | 133,800 |
| 2019-12-11 | $0.06 | $0.06 | 70,400 |
| 2019-12-10 | $0.06 | $0.06 | 82,300 |
| 2019-12-09 | $0.06 | $0.06 | 47,000 |
| 2019-12-06 | $0.07 | $0.07 | 42,600 |
| 2019-12-05 | $0.06 | $0.06 | 37,500 |
| 2019-12-04 | $0.07 | $0.07 | 500 |
| 2019-12-03 | $0.07 | $0.07 | 62,800 |
| 2019-12-02 | $0.07 | $0.07 | 32,500 |
| 2019-11-29 | $0.07 | $0.07 | 0 |
| 2019-11-27 | $0.07 | $0.07 | 81,400 |
| 2019-11-26 | $0.07 | $0.07 | 383,800 |
| 2019-11-25 | $0.07 | $0.07 | 26,800 |
| 2019-11-22 | $0.07 | $0.07 | 120,500 |
| 2019-11-21 | $0.07 | $0.07 | 8,300 |
| 2019-11-20 | $0.07 | $0.07 | 301,600 |
| 2019-11-19 | $0.07 | $0.07 | 4,000 |
| 2019-11-18 | $0.06 | $0.06 | 241,100 |
| 2019-11-15 | $0.06 | $0.06 | 11,400 |
| 2019-11-14 | $0.06 | $0.06 | 16,600 |
| 2019-11-13 | $0.06 | $0.06 | 156,500 |
| 2019-11-12 | $0.06 | $0.06 | 0 |
| 2019-11-11 | $0.06 | $0.06 | 0 |
| 2019-11-08 | $0.06 | $0.06 | 75,600 |
| 2019-11-07 | $0.06 | $0.06 | 8,900 |
| 2019-11-06 | $0.06 | $0.06 | 44,500 |
| 2019-11-05 | $0.05 | $0.05 | 0 |
| 2019-11-04 | $0.05 | $0.05 | 0 |
| 2019-11-01 | $0.05 | $0.05 | 54,000 |
| 2019-10-31 | $0.05 | $0.05 | 46,900 |
| 2019-10-30 | $0.05 | $0.05 | 30,100 |
| 2019-10-29 | $0.05 | $0.05 | 1,000 |
| 2019-10-28 | $0.05 | $0.05 | 0 |
| 2019-10-25 | $0.05 | $0.05 | 18,100 |
| 2019-10-24 | $0.06 | $0.06 | 0 |
| 2019-10-23 | $0.06 | $0.06 | 0 |
| 2019-10-22 | $0.06 | $0.06 | 400 |
| 2019-10-21 | $0.05 | $0.05 | 11,000 |
| 2019-10-18 | $0.06 | $0.06 | 0 |
| 2019-10-17 | $0.06 | $0.06 | 4,000 |
| 2019-10-16 | $0.06 | $0.06 | 34,600 |
| 2019-10-15 | $0.06 | $0.06 | 10,600 |
| 2019-10-14 | $0.06 | $0.06 | 46,600 |
| 2019-10-11 | $0.05 | $0.05 | 35,500 |
| 2019-10-10 | $0.05 | $0.05 | 17,200 |
| 2019-10-09 | $0.05 | $0.05 | 81,400 |
| 2019-10-08 | $0.06 | $0.06 | 0 |
| 2019-10-07 | $0.06 | $0.06 | 48,600 |
| 2019-10-04 | $0.05 | $0.05 | 105,000 |
| 2019-10-03 | $0.06 | $0.06 | 0 |
| 2019-10-02 | $0.06 | $0.06 | 67,400 |
| 2019-10-01 | $0.06 | $0.06 | 14,200 |
| 2019-09-30 | $0.05 | $0.05 | 51,100 |
| 2019-09-27 | $0.05 | $0.05 | 12,000 |
| 2019-09-26 | $0.05 | $0.05 | 17,600 |
| 2019-09-25 | $0.05 | $0.05 | 30,000 |
| 2019-09-24 | $0.05 | $0.05 | 318,100 |
| 2019-09-23 | $0.05 | $0.05 | 291,300 |
| 2019-09-20 | $0.06 | $0.06 | 15,800 |
| 2019-09-19 | $0.06 | $0.06 | 308,200 |
| 2019-09-18 | $0.06 | $0.06 | 1,281,300 |
| 2019-09-17 | $0.06 | $0.06 | 1,000 |
| 2019-09-16 | $0.06 | $0.06 | 74,900 |
| 2019-09-13 | $0.07 | $0.07 | 160,200 |
| 2019-09-12 | $0.06 | $0.06 | 82,900 |
| 2019-09-11 | $0.05 | $0.05 | 192,700 |
| 2019-09-10 | $0.05 | $0.05 | 25,000 |
| 2019-09-09 | $0.06 | $0.06 | 155,800 |
| 2019-09-06 | $0.05 | $0.05 | 81,600 |
| 2019-09-05 | $0.05 | $0.05 | 32,600 |
| 2019-09-04 | $0.06 | $0.06 | 0 |
| 2019-09-03 | $0.06 | $0.06 | 9,000 |
| 2019-08-30 | $0.07 | $0.07 | 1,500 |
| 2019-08-29 | $0.07 | $0.07 | 18,700 |
| 2019-08-28 | $0.05 | $0.05 | 39,500 |
| 2019-08-27 | $0.05 | $0.05 | 10,000 |
| 2019-08-26 | $0.04 | $0.04 | 10,000 |
| 2019-08-23 | $0.05 | $0.05 | 55,000 |
| 2019-08-22 | $0.05 | $0.05 | 0 |
| 2019-08-21 | $0.05 | $0.05 | 0 |
| 2019-08-20 | $0.05 | $0.05 | 4,000 |
| 2019-08-19 | $0.05 | $0.05 | 329,000 |
| 2019-08-16 | $0.05 | $0.05 | 0 |
| 2019-08-15 | $0.05 | $0.05 | 7,000 |
| 2019-08-14 | $0.05 | $0.05 | 2,000 |
| 2019-08-13 | $0.06 | $0.06 | 80,900 |
| 2019-08-12 | $0.05 | $0.05 | 0 |
| 2019-08-09 | $0.05 | $0.05 | 80,900 |
| 2019-08-08 | $0.06 | $0.06 | 1,600 |
| 2019-08-07 | $0.06 | $0.06 | 3,500 |
| 2019-08-06 | $0.06 | $0.06 | 1,000 |
| 2019-08-05 | $0.06 | $0.06 | 1,000 |
| 2019-08-02 | $0.06 | $0.06 | 9,000 |
| 2019-08-01 | $0.05 | $0.05 | 1,500 |
| 2019-07-31 | $0.05 | $0.05 | 140,100 |
| 2019-07-30 | $0.05 | $0.05 | 1,500 |
| 2019-07-29 | $0.05 | $0.05 | 1,500 |
| 2019-07-26 | $0.05 | $0.05 | 5,000 |
| 2019-07-25 | $0.05 | $0.05 | 64,200 |
| 2019-07-24 | $0.06 | $0.06 | 112,700 |
| 2019-07-23 | $0.05 | $0.05 | 94,500 |
| 2019-07-22 | $0.05 | $0.05 | 17,200 |
| 2019-07-19 | $0.05 | $0.05 | 0 |
| 2019-07-18 | $0.05 | $0.05 | 12,100 |
| 2019-07-17 | $0.04 | $0.04 | 20,500 |
| 2019-07-16 | $0.04 | $0.04 | 50,800 |
| 2019-07-15 | $0.06 | $0.06 | 10,000 |
| 2019-07-12 | $0.05 | $0.05 | 32,800 |
| 2019-07-11 | $0.05 | $0.05 | 17,600 |
| 2019-07-10 | $0.04 | $0.04 | 37,100 |
| 2019-07-09 | $0.04 | $0.04 | 0 |
| 2019-07-08 | $0.04 | $0.04 | 36,000 |
| 2019-07-05 | $0.04 | $0.04 | 25,600 |
| 2019-07-03 | $0.05 | $0.05 | 6,900 |
| 2019-07-02 | $0.05 | $0.05 | 101,700 |
| 2019-07-01 | $0.04 | $0.04 | 100,800 |
| 2019-06-28 | $0.05 | $0.05 | 198,200 |
| 2019-06-27 | $0.06 | $0.06 | 586,300 |
| 2019-06-26 | $0.04 | $0.04 | 45,000 |
| 2019-06-25 | $0.04 | $0.04 | 0 |
| 2019-06-24 | $0.04 | $0.04 | 20,000 |
| 2019-06-21 | $0.04 | $0.04 | 176,000 |
| 2019-06-20 | $0.04 | $0.04 | 25,000 |
| 2019-06-19 | $0.04 | $0.04 | 3,300 |
| 2019-06-18 | $0.04 | $0.04 | 32,800 |
| 2019-06-17 | $0.04 | $0.04 | 44,000 |
| 2019-06-14 | $0.04 | $0.04 | 116,500 |
| 2019-06-13 | $0.04 | $0.04 | 180,800 |
| 2019-06-12 | $0.05 | $0.05 | 18,200 |
| 2019-06-11 | $0.05 | $0.05 | 106,000 |
| 2019-06-10 | $0.05 | $0.05 | 30,000 |
| 2019-06-07 | $0.04 | $0.04 | 0 |
| 2019-06-06 | $0.04 | $0.04 | 16,000 |
| 2019-06-05 | $0.04 | $0.04 | 12,000 |
| 2019-06-04 | $0.04 | $0.04 | 70,000 |
| 2019-06-03 | $0.04 | $0.04 | 71,000 |
| 2019-05-31 | $0.04 | $0.04 | 0 |
| 2019-05-30 | $0.04 | $0.04 | 43,400 |
| 2019-05-29 | $0.04 | $0.04 | 15,100 |
| 2019-05-28 | $0.05 | $0.05 | 0 |
| 2019-05-24 | $0.05 | $0.05 | 0 |
| 2019-05-23 | $0.05 | $0.05 | 11,100 |
| 2019-05-22 | $0.05 | $0.05 | 100 |
| 2019-05-21 | $0.05 | $0.05 | 68,300 |
| 2019-05-20 | $0.04 | $0.04 | 47,000 |
| 2019-05-17 | $0.04 | $0.04 | 42,900 |
| 2019-05-16 | $0.04 | $0.04 | 144,000 |
| 2019-05-15 | $0.05 | $0.05 | 151,100 |
| 2019-05-14 | $0.05 | $0.05 | 5,900 |
| 2019-05-13 | $0.05 | $0.05 | 0 |
| 2019-05-10 | $0.05 | $0.05 | 0 |
| 2019-05-09 | $0.05 | $0.05 | 500 |
| 2019-05-08 | $0.05 | $0.05 | 0 |
| 2019-05-07 | $0.05 | $0.05 | 2,700 |
| 2019-05-06 | $0.05 | $0.05 | 79,800 |
| 2019-05-03 | $0.05 | $0.05 | 49,200 |
| 2019-05-02 | $0.05 | $0.05 | 228,800 |
| 2019-05-01 | $0.04 | $0.04 | 90,000 |
| 2019-04-30 | $0.04 | $0.04 | 18,000 |
| 2019-04-29 | $0.05 | $0.05 | 117,700 |
| 2019-04-26 | $0.05 | $0.05 | 12,200 |
| 2019-04-25 | $0.05 | $0.05 | 37,100 |
| 2019-04-24 | $0.05 | $0.05 | 82,700 |
| 2019-04-23 | $0.04 | $0.04 | 42,300 |
| 2019-04-22 | $0.04 | $0.04 | 113,500 |
| 2019-04-18 | $0.04 | $0.04 | 59,600 |
| 2019-04-17 | $0.04 | $0.04 | 264,200 |
| 2019-04-16 | $0.04 | $0.04 | 135,200 |
| 2019-04-15 | $0.03 | $0.03 | 13,600 |
| 2019-04-12 | $0.03 | $0.03 | 61,000 |
| 2019-04-11 | $0.03 | $0.03 | 78,800 |
| 2019-04-10 | $0.03 | $0.03 | 10,000 |
| 2019-04-09 | $0.03 | $0.03 | 20,400 |
| 2019-04-08 | $0.03 | $0.03 | 30,600 |
| 2019-04-05 | $0.03 | $0.03 | 67,000 |
| 2019-04-04 | $0.03 | $0.03 | 4,600 |
| 2019-04-03 | $0.03 | $0.03 | 262,200 |
| 2019-04-02 | $0.03 | $0.03 | 10,000 |
| 2019-04-01 | $0.03 | $0.03 | 10,000 |
| 2019-03-29 | $0.03 | $0.03 | 135,000 |
| 2019-03-28 | $0.03 | $0.03 | 100,000 |
| 2019-03-27 | $0.02 | $0.02 | 0 |
| 2019-03-26 | $0.02 | $0.02 | 60,200 |
| 2019-03-25 | $0.02 | $0.02 | 95,000 |
| 2019-03-22 | $0.03 | $0.03 | 164,200 |
| 2019-03-21 | $0.02 | $0.02 | 1,330,600 |
| 2019-03-20 | $0.02 | $0.02 | 45,000 |
| 2019-03-19 | $0.02 | $0.02 | 62,500 |
| 2019-03-18 | $0.02 | $0.02 | 9,000 |
| 2019-03-15 | $0.02 | $0.02 | 0 |
| 2019-03-14 | $0.02 | $0.02 | 436,500 |
| 2019-03-13 | $0.03 | $0.03 | 0 |
| 2019-03-12 | $0.03 | $0.03 | 161,400 |
| 2019-03-11 | $0.03 | $0.03 | 7,000 |
| 2019-03-08 | $0.02 | $0.02 | 0 |
| 2019-03-07 | $0.02 | $0.02 | 0 |
| 2019-03-06 | $0.02 | $0.02 | 37,100 |
| 2019-03-05 | $0.02 | $0.02 | 21,000 |
| 2019-03-04 | $0.02 | $0.02 | 0 |
| 2019-03-01 | $0.02 | $0.02 | 0 |
| 2019-02-28 | $0.02 | $0.02 | 35,000 |
| 2019-02-27 | $0.02 | $0.02 | 86,600 |
| 2019-02-26 | $0.03 | $0.03 | 1,000 |
| 2019-02-25 | $0.02 | $0.02 | 83,700 |
| 2019-02-22 | $0.02 | $0.02 | 46,500 |
| 2019-02-21 | $0.03 | $0.03 | 95,600 |
| 2019-02-20 | $0.03 | $0.03 | 6,400 |
| 2019-02-19 | $0.03 | $0.03 | 0 |
| 2019-02-15 | $0.03 | $0.03 | 0 |
| 2019-02-14 | $0.03 | $0.03 | 50,900 |
| 2019-02-13 | $0.02 | $0.02 | 0 |
| 2019-02-12 | $0.02 | $0.02 | 10,000 |
| 2019-02-11 | $0.02 | $0.02 | 35,100 |
| 2019-02-08 | $0.03 | $0.03 | 105,000 |
| 2019-02-07 | $0.02 | $0.02 | 11,000 |
| 2019-02-06 | $0.02 | $0.02 | 76,800 |
| 2019-02-05 | $0.02 | $0.02 | 365,800 |
| 2019-02-04 | $0.02 | $0.02 | 300 |
| 2019-02-01 | $0.02 | $0.02 | 22,500 |
| 2019-01-31 | $0.02 | $0.02 | 5,000 |
| 2019-01-30 | $0.02 | $0.02 | 0 |
| 2019-01-29 | $0.02 | $0.02 | 15,700 |
| 2019-01-28 | $0.02 | $0.02 | 96,400 |
| 2019-01-25 | $0.02 | $0.02 | 253,000 |
| 2019-01-24 | $0.02 | $0.02 | 3,600 |
| 2019-01-23 | $0.02 | $0.02 | 120,000 |
| 2019-01-22 | $0.02 | $0.02 | 20,300 |
| 2019-01-18 | $0.01 | $0.01 | 0 |
| 2019-01-17 | $0.01 | $0.01 | 21,500 |
| 2019-01-16 | $0.02 | $0.02 | 112,700 |
| 2019-01-15 | $0.01 | $0.01 | 0 |
| 2019-01-14 | $0.01 | $0.01 | 293,500 |
| 2019-01-11 | $0.01 | $0.01 | 105,300 |
| 2019-01-10 | $0.01 | $0.01 | 3,700 |
| 2019-01-09 | $0.01 | $0.01 | 87,200 |
| 2019-01-08 | $0.01 | $0.01 | 124,000 |
| 2019-01-07 | $0.01 | $0.01 | 144,200 |
| 2019-01-04 | $0.01 | $0.01 | 41,900 |
| 2019-01-03 | $0.01 | $0.01 | 12,500 |
| 2019-01-02 | $0.01 | $0.01 | 80,000 |