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
- 2008-03-07 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 | $0.08 | $0.08 | 25,600 |
| 2019-12-30 | $0.08 | $0.08 | 49,700 |
| 2019-12-27 | $0.08 | $0.08 | 158,800 |
| 2019-12-26 | $0.07 | $0.07 | 47,400 |
| 2019-12-24 | $0.08 | $0.08 | 31,500 |
| 2019-12-23 | $0.08 | $0.08 | 93,200 |
| 2019-12-20 | $0.08 | $0.08 | 5,100 |
| 2019-12-19 | $0.08 | $0.08 | 34,600 |
| 2019-12-18 | $0.08 | $0.08 | 101,900 |
| 2019-12-17 | $0.08 | $0.08 | 18,500 |
| 2019-12-16 | $0.08 | $0.08 | 200 |
| 2019-12-13 | $0.08 | $0.08 | 82,800 |
| 2019-12-12 | $0.08 | $0.08 | 95,500 |
| 2019-12-11 | $0.08 | $0.08 | 140,800 |
| 2019-12-10 | $0.08 | $0.08 | 99,000 |
| 2019-12-09 | $0.09 | $0.09 | 3,000 |
| 2019-12-06 | $0.08 | $0.08 | 59,000 |
| 2019-12-05 | $0.09 | $0.09 | 192,400 |
| 2019-12-04 | $0.09 | $0.09 | 4,000 |
| 2019-12-03 | $0.08 | $0.08 | 21,500 |
| 2019-12-02 | $0.09 | $0.09 | 18,100 |
| 2019-11-29 | $0.08 | $0.08 | 700 |
| 2019-11-27 | $0.07 | $0.07 | 125,000 |
| 2019-11-26 | $0.08 | $0.08 | 20,000 |
| 2019-11-25 | $0.09 | $0.09 | 53,700 |
| 2019-11-22 | $0.09 | $0.09 | 47,000 |
| 2019-11-21 | $0.08 | $0.08 | 201,000 |
| 2019-11-20 | $0.09 | $0.09 | 106,000 |
| 2019-11-19 | $0.09 | $0.09 | 28,900 |
| 2019-11-18 | $0.08 | $0.08 | 4,400 |
| 2019-11-15 | $0.07 | $0.07 | 33,000 |
| 2019-11-14 | $0.09 | $0.09 | 63,800 |
| 2019-11-13 | $0.08 | $0.08 | 52,500 |
| 2019-11-12 | $0.07 | $0.07 | 6,800 |
| 2019-11-11 | $0.07 | $0.07 | 110,000 |
| 2019-11-08 | $0.07 | $0.07 | 477,400 |
| 2019-11-07 | $0.08 | $0.08 | 12,300 |
| 2019-11-06 | $0.08 | $0.08 | 0 |
| 2019-11-05 | $0.08 | $0.08 | 30,300 |
| 2019-11-04 | $0.09 | $0.09 | 33,000 |
| 2019-11-01 | $0.10 | $0.10 | 18,200 |
| 2019-10-31 | $0.09 | $0.09 | 32,900 |
| 2019-10-30 | $0.09 | $0.09 | 13,000 |
| 2019-10-29 | $0.08 | $0.08 | 10,500 |
| 2019-10-28 | $0.08 | $0.08 | 40,500 |
| 2019-10-25 | $0.08 | $0.08 | 150,300 |
| 2019-10-24 | $0.09 | $0.09 | 10,200 |
| 2019-10-23 | $0.09 | $0.09 | 22,000 |
| 2019-10-22 | $0.09 | $0.09 | 8,200 |
| 2019-10-21 | $0.08 | $0.08 | 37,000 |
| 2019-10-18 | $0.08 | $0.08 | 3,800 |
| 2019-10-17 | $0.08 | $0.08 | 9,900 |
| 2019-10-16 | $0.08 | $0.08 | 78,800 |
| 2019-10-15 | $0.08 | $0.08 | 13,600 |
| 2019-10-14 | $0.07 | $0.07 | 9,300 |
| 2019-10-11 | $0.09 | $0.09 | 27,300 |
| 2019-10-10 | $0.09 | $0.09 | 10,000 |
| 2019-10-09 | $0.09 | $0.09 | 100 |
| 2019-10-08 | $0.09 | $0.09 | 42,000 |
| 2019-10-07 | $0.08 | $0.08 | 16,500 |
| 2019-10-04 | $0.08 | $0.08 | 5,000 |
| 2019-10-03 | $0.09 | $0.09 | 0 |
| 2019-10-02 | $0.09 | $0.09 | 10,000 |
| 2019-10-01 | $0.09 | $0.09 | 3,000 |
| 2019-09-30 | $0.09 | $0.09 | 15,600 |
| 2019-09-27 | $0.08 | $0.08 | 3,000 |
| 2019-09-26 | $0.08 | $0.08 | 66,600 |
| 2019-09-25 | $0.09 | $0.09 | 0 |
| 2019-09-24 | $0.09 | $0.09 | 37,400 |
| 2019-09-23 | $0.08 | $0.08 | 27,000 |
| 2019-09-20 | $0.08 | $0.08 | 7,300 |
| 2019-09-19 | $0.08 | $0.08 | 2,000 |
| 2019-09-18 | $0.09 | $0.09 | 16,300 |
| 2019-09-17 | $0.08 | $0.08 | 4,200 |
| 2019-09-16 | $0.09 | $0.09 | 18,000 |
| 2019-09-13 | $0.08 | $0.08 | 6,800 |
| 2019-09-12 | $0.08 | $0.08 | 9,600 |
| 2019-09-11 | $0.09 | $0.09 | 43,700 |
| 2019-09-10 | $0.09 | $0.09 | 10,500 |
| 2019-09-09 | $0.09 | $0.09 | 0 |
| 2019-09-06 | $0.09 | $0.09 | 48,900 |
| 2019-09-05 | $0.09 | $0.09 | 44,600 |
| 2019-09-04 | $0.08 | $0.08 | 63,600 |
| 2019-09-03 | $0.07 | $0.07 | 3,000 |
| 2019-08-30 | $0.06 | $0.06 | 27,000 |
| 2019-08-29 | $0.07 | $0.07 | 190,000 |
| 2019-08-28 | $0.07 | $0.07 | 26,800 |
| 2019-08-27 | $0.07 | $0.07 | 322,500 |
| 2019-08-26 | $0.07 | $0.07 | 279,700 |
| 2019-08-23 | $0.07 | $0.07 | 123,000 |
| 2019-08-22 | $0.08 | $0.08 | 119,600 |
| 2019-08-21 | $0.08 | $0.08 | 34,000 |
| 2019-08-20 | $0.07 | $0.07 | 37,100 |
| 2019-08-19 | $0.08 | $0.08 | 183,000 |
| 2019-08-16 | $0.07 | $0.07 | 0 |
| 2019-08-15 | $0.07 | $0.07 | 204,500 |
| 2019-08-14 | $0.08 | $0.08 | 141,500 |
| 2019-08-13 | $0.09 | $0.09 | 121,900 |
| 2019-08-12 | $0.09 | $0.09 | 309,000 |
| 2019-08-09 | $0.10 | $0.10 | 55,300 |
| 2019-08-08 | $0.11 | $0.11 | 19,000 |
| 2019-08-07 | $0.10 | $0.10 | 27,800 |
| 2019-08-06 | $0.11 | $0.11 | 35,100 |
| 2019-08-05 | $0.11 | $0.11 | 22,800 |
| 2019-08-02 | $0.11 | $0.11 | 35,500 |
| 2019-08-01 | $0.10 | $0.10 | 4,000 |
| 2019-07-31 | $0.10 | $0.10 | 13,000 |
| 2019-07-30 | $0.12 | $0.12 | 21,500 |
| 2019-07-29 | $0.12 | $0.12 | 17,700 |
| 2019-07-26 | $0.11 | $0.11 | 17,000 |
| 2019-07-25 | $0.11 | $0.11 | 39,300 |
| 2019-07-24 | $0.11 | $0.11 | 78,100 |
| 2019-07-23 | $0.11 | $0.11 | 61,200 |
| 2019-07-22 | $0.11 | $0.11 | 69,900 |
| 2019-07-19 | $0.11 | $0.11 | 20,000 |
| 2019-07-18 | $0.11 | $0.11 | 157,900 |
| 2019-07-17 | $0.11 | $0.11 | 19,700 |
| 2019-07-16 | $0.11 | $0.11 | 12,300 |
| 2019-07-15 | $0.11 | $0.11 | 54,000 |
| 2019-07-12 | $0.11 | $0.11 | 115,500 |
| 2019-07-11 | $0.12 | $0.12 | 92,700 |
| 2019-07-10 | $0.11 | $0.11 | 3,800 |
| 2019-07-09 | $0.11 | $0.11 | 100 |
| 2019-07-08 | $0.11 | $0.11 | 44,200 |
| 2019-07-05 | $0.11 | $0.11 | 44,000 |
| 2019-07-03 | $0.11 | $0.11 | 69,200 |
| 2019-07-02 | $0.12 | $0.12 | 4,000 |
| 2019-07-01 | $0.12 | $0.12 | 2,300 |
| 2019-06-28 | $0.11 | $0.11 | 24,000 |
| 2019-06-27 | $0.12 | $0.12 | 79,000 |
| 2019-06-26 | $0.13 | $0.13 | 132,800 |
| 2019-06-25 | $0.12 | $0.12 | 68,300 |
| 2019-06-24 | $0.13 | $0.13 | 51,400 |
| 2019-06-21 | $0.12 | $0.12 | 39,700 |
| 2019-06-20 | $0.12 | $0.12 | 55,600 |
| 2019-06-19 | $0.12 | $0.12 | 39,200 |
| 2019-06-18 | $0.11 | $0.11 | 113,300 |
| 2019-06-17 | $0.11 | $0.11 | 13,000 |
| 2019-06-14 | $0.11 | $0.11 | 11,800 |
| 2019-06-13 | $0.11 | $0.11 | 32,700 |
| 2019-06-12 | $0.11 | $0.11 | 118,500 |
| 2019-06-11 | $0.11 | $0.11 | 40,400 |
| 2019-06-10 | $0.11 | $0.11 | 4,300 |
| 2019-06-07 | $0.11 | $0.11 | 87,200 |
| 2019-06-06 | $0.11 | $0.11 | 159,900 |
| 2019-06-05 | $0.11 | $0.11 | 130,600 |
| 2019-06-04 | $0.10 | $0.10 | 16,500 |
| 2019-06-03 | $0.11 | $0.11 | 17,900 |
| 2019-05-31 | $0.10 | $0.10 | 11,700 |
| 2019-05-30 | $0.11 | $0.11 | 27,900 |
| 2019-05-29 | $0.10 | $0.10 | 22,100 |
| 2019-05-28 | $0.10 | $0.10 | 107,200 |
| 2019-05-24 | $0.11 | $0.11 | 102,600 |
| 2019-05-23 | $0.12 | $0.12 | 252,100 |
| 2019-05-22 | $0.11 | $0.11 | 95,900 |
| 2019-05-21 | $0.12 | $0.12 | 175,400 |
| 2019-05-20 | $0.16 | $0.16 | 117,200 |
| 2019-05-17 | $0.12 | $0.12 | 84,100 |
| 2019-05-16 | $0.13 | $0.13 | 121,300 |
| 2019-05-15 | $0.12 | $0.12 | 172,700 |
| 2019-05-14 | $0.13 | $0.13 | 77,200 |
| 2019-05-13 | $0.13 | $0.13 | 140,400 |
| 2019-05-10 | $0.12 | $0.12 | 1,200 |
| 2019-05-09 | $0.13 | $0.13 | 10,300 |
| 2019-05-08 | $0.13 | $0.13 | 16,500 |
| 2019-05-07 | $0.13 | $0.13 | 11,400 |
| 2019-05-06 | $0.14 | $0.14 | 13,500 |
| 2019-05-03 | $0.14 | $0.14 | 7,000 |
| 2019-05-02 | $0.14 | $0.14 | 45,100 |
| 2019-05-01 | $0.14 | $0.14 | 41,100 |
| 2019-04-30 | $0.15 | $0.15 | 61,600 |
| 2019-04-29 | $0.16 | $0.16 | 42,200 |
| 2019-04-26 | $0.14 | $0.14 | 41,300 |
| 2019-04-25 | $0.13 | $0.13 | 5,100 |
| 2019-04-24 | $0.13 | $0.13 | 74,600 |
| 2019-04-23 | $0.13 | $0.13 | 81,300 |
| 2019-04-22 | $0.14 | $0.14 | 150,500 |
| 2019-04-18 | $0.14 | $0.14 | 116,400 |
| 2019-04-17 | $0.16 | $0.16 | 107,400 |
| 2019-04-16 | $0.17 | $0.17 | 123,400 |
| 2019-04-15 | $0.16 | $0.16 | 46,400 |
| 2019-04-12 | $0.17 | $0.17 | 34,900 |
| 2019-04-11 | $0.16 | $0.16 | 56,000 |
| 2019-04-10 | $0.16 | $0.16 | 12,700 |
| 2019-04-09 | $0.16 | $0.16 | 249,900 |
| 2019-04-08 | $0.15 | $0.15 | 142,500 |
| 2019-04-05 | $0.15 | $0.15 | 103,700 |
| 2019-04-04 | $0.15 | $0.15 | 123,700 |
| 2019-04-03 | $0.14 | $0.14 | 45,800 |
| 2019-04-02 | $0.14 | $0.14 | 18,300 |
| 2019-04-01 | $0.13 | $0.13 | 6,100 |
| 2019-03-29 | $0.13 | $0.13 | 15,500 |
| 2019-03-28 | $0.13 | $0.13 | 74,000 |
| 2019-03-27 | $0.12 | $0.12 | 61,700 |
| 2019-03-26 | $0.13 | $0.13 | 174,000 |
| 2019-03-25 | $0.14 | $0.14 | 76,200 |
| 2019-03-22 | $0.14 | $0.14 | 64,100 |
| 2019-03-21 | $0.14 | $0.14 | 3,900 |
| 2019-03-20 | $0.14 | $0.14 | 127,000 |
| 2019-03-19 | $0.14 | $0.14 | 27,600 |
| 2019-03-18 | $0.14 | $0.14 | 32,900 |
| 2019-03-15 | $0.14 | $0.14 | 153,500 |
| 2019-03-14 | $0.14 | $0.14 | 98,400 |
| 2019-03-13 | $0.14 | $0.14 | 85,400 |
| 2019-03-12 | $0.14 | $0.14 | 57,500 |
| 2019-03-11 | $0.13 | $0.13 | 83,900 |
| 2019-03-08 | $0.12 | $0.12 | 67,100 |
| 2019-03-07 | $0.13 | $0.13 | 44,000 |
| 2019-03-06 | $0.13 | $0.13 | 29,900 |
| 2019-03-05 | $0.13 | $0.13 | 49,200 |
| 2019-03-04 | $0.12 | $0.12 | 164,000 |
| 2019-03-01 | $0.11 | $0.11 | 71,100 |
| 2019-02-28 | $0.12 | $0.12 | 191,000 |
| 2019-02-27 | $0.13 | $0.13 | 61,700 |
| 2019-02-26 | $0.13 | $0.13 | 35,300 |
| 2019-02-25 | $0.12 | $0.12 | 64,900 |
| 2019-02-22 | $0.11 | $0.11 | 56,100 |
| 2019-02-21 | $0.11 | $0.11 | 106,400 |
| 2019-02-20 | $0.12 | $0.12 | 122,400 |
| 2019-02-19 | $0.11 | $0.11 | 71,100 |
| 2019-02-15 | $0.11 | $0.11 | 111,500 |
| 2019-02-14 | $0.11 | $0.11 | 55,600 |
| 2019-02-13 | $0.10 | $0.10 | 16,800 |
| 2019-02-12 | $0.10 | $0.10 | 24,700 |
| 2019-02-11 | $0.10 | $0.10 | 17,500 |
| 2019-02-08 | $0.11 | $0.11 | 22,000 |
| 2019-02-07 | $0.10 | $0.10 | 21,900 |
| 2019-02-06 | $0.10 | $0.10 | 12,200 |
| 2019-02-05 | $0.11 | $0.11 | 8,900 |
| 2019-02-04 | $0.10 | $0.10 | 9,600 |
| 2019-02-01 | $0.11 | $0.11 | 3,000 |
| 2019-01-31 | $0.11 | $0.11 | 45,000 |
| 2019-01-30 | $0.11 | $0.11 | 31,700 |
| 2019-01-29 | $0.11 | $0.11 | 31,900 |
| 2019-01-28 | $0.10 | $0.10 | 44,700 |
| 2019-01-25 | $0.09 | $0.09 | 35,300 |
| 2019-01-24 | $0.10 | $0.10 | 145,100 |
| 2019-01-23 | $0.10 | $0.10 | 26,500 |
| 2019-01-22 | $0.10 | $0.10 | 12,600 |
| 2019-01-18 | $0.10 | $0.10 | 61,000 |
| 2019-01-17 | $0.11 | $0.11 | 40,800 |
| 2019-01-16 | $0.11 | $0.11 | 69,800 |
| 2019-01-15 | $0.12 | $0.12 | 139,400 |
| 2019-01-14 | $0.12 | $0.12 | 32,000 |
| 2019-01-11 | $0.13 | $0.13 | 31,300 |
| 2019-01-10 | $0.13 | $0.13 | 37,300 |
| 2019-01-09 | $0.12 | $0.12 | 27,800 |
| 2019-01-08 | $0.13 | $0.13 | 31,000 |
| 2019-01-07 | $0.13 | $0.13 | 21,000 |
| 2019-01-04 | $0.13 | $0.13 | 37,000 |
| 2019-01-03 | $0.12 | $0.12 | 23,900 |
| 2019-01-02 | $0.13 | $0.13 | 132,100 |