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
- 2002-02-15 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 | $0.02 | $0.02 | 292,500 |
| 2019-12-30 | $0.02 | $0.02 | 126,696 |
| 2019-12-27 | $0.03 | $0.03 | 5,200 |
| 2019-12-26 | $0.03 | $0.03 | 24,401 |
| 2019-12-24 | $0.03 | $0.03 | 18,908 |
| 2019-12-23 | $0.02 | $0.02 | 33,181 |
| 2019-12-20 | $0.03 | $0.03 | 133,060 |
| 2019-12-19 | $0.03 | $0.03 | 30,000 |
| 2019-12-18 | $0.03 | $0.03 | 24,100 |
| 2019-12-17 | $0.03 | $0.03 | 0 |
| 2019-12-16 | $0.03 | $0.03 | 1,913 |
| 2019-12-13 | $0.03 | $0.03 | 14,750 |
| 2019-12-12 | $0.03 | $0.03 | 13,000 |
| 2019-12-11 | $0.03 | $0.03 | 0 |
| 2019-12-10 | $0.03 | $0.03 | 0 |
| 2019-12-09 | $0.03 | $0.03 | 23,234 |
| 2019-12-06 | $0.03 | $0.03 | 0 |
| 2019-12-05 | $0.03 | $0.03 | 924 |
| 2019-12-04 | $0.03 | $0.03 | 120,350 |
| 2019-12-03 | $0.04 | $0.04 | 0 |
| 2019-12-02 | $0.04 | $0.04 | 27,000 |
| 2019-11-29 | $0.04 | $0.04 | 2,300 |
| 2019-11-27 | $0.04 | $0.04 | 14,000 |
| 2019-11-26 | $0.03 | $0.03 | 19,000 |
| 2019-11-25 | $0.04 | $0.04 | 6,132 |
| 2019-11-22 | $0.04 | $0.04 | 8,567 |
| 2019-11-21 | $0.04 | $0.04 | 0 |
| 2019-11-20 | $0.04 | $0.04 | 114,500 |
| 2019-11-19 | $0.04 | $0.04 | 127,809 |
| 2019-11-18 | $0.04 | $0.04 | 2,651 |
| 2019-11-15 | $0.04 | $0.04 | 282,412 |
| 2019-11-14 | $0.05 | $0.05 | 352,000 |
| 2019-11-13 | $0.04 | $0.04 | 34,500 |
| 2019-11-12 | $0.04 | $0.04 | 83,662 |
| 2019-11-11 | $0.04 | $0.04 | 3,600 |
| 2019-11-08 | $0.04 | $0.04 | 33,206 |
| 2019-11-07 | $0.04 | $0.04 | 30,025 |
| 2019-11-06 | $0.03 | $0.03 | 212,068 |
| 2019-11-05 | $0.04 | $0.04 | 26,425 |
| 2019-11-04 | $0.04 | $0.04 | 10,003 |
| 2019-11-01 | $0.04 | $0.04 | 0 |
| 2019-10-31 | $0.04 | $0.04 | 2,600 |
| 2019-10-30 | $0.04 | $0.04 | 40,690 |
| 2019-10-29 | $0.03 | $0.03 | 41,004 |
| 2019-10-28 | $0.04 | $0.04 | 233,051 |
| 2019-10-25 | $0.04 | $0.04 | 509 |
| 2019-10-24 | $0.04 | $0.04 | 0 |
| 2019-10-23 | $0.04 | $0.04 | 0 |
| 2019-10-22 | $0.04 | $0.04 | 19,972 |
| 2019-10-21 | $0.03 | $0.03 | 86,276 |
| 2019-10-18 | $0.05 | $0.05 | 35,700 |
| 2019-10-17 | $0.05 | $0.05 | 94,476 |
| 2019-10-16 | $0.04 | $0.04 | 25,315 |
| 2019-10-15 | $0.04 | $0.04 | 286,850 |
| 2019-10-14 | $0.03 | $0.03 | 150 |
| 2019-10-11 | $0.04 | $0.04 | 40,130 |
| 2019-10-10 | $0.04 | $0.04 | 138,000 |
| 2019-10-09 | $0.04 | $0.04 | 199,700 |
| 2019-10-08 | $0.03 | $0.03 | 547,853 |
| 2019-10-07 | $0.05 | $0.05 | 24,788 |
| 2019-10-04 | $0.05 | $0.05 | 34,599 |
| 2019-10-03 | $0.06 | $0.06 | 27,501 |
| 2019-10-02 | $0.06 | $0.06 | 106,000 |
| 2019-10-01 | $0.06 | $0.06 | 27,996 |
| 2019-09-30 | $0.06 | $0.06 | 34,200 |
| 2019-09-27 | $0.06 | $0.06 | 86,450 |
| 2019-09-26 | $0.06 | $0.06 | 45,299 |
| 2019-09-25 | $0.06 | $0.06 | 85,060 |
| 2019-09-24 | $0.07 | $0.07 | 374,995 |
| 2019-09-23 | $0.06 | $0.06 | 31,036 |
| 2019-09-20 | $0.06 | $0.06 | 73,600 |
| 2019-09-19 | $0.06 | $0.06 | 89,334 |
| 2019-09-18 | $0.07 | $0.07 | 2,850 |
| 2019-09-17 | $0.07 | $0.07 | 12,549 |
| 2019-09-16 | $0.06 | $0.06 | 127,084 |
| 2019-09-13 | $0.07 | $0.07 | 192,351 |
| 2019-09-12 | $0.09 | $0.09 | 14,370 |
| 2019-09-11 | $0.07 | $0.07 | 44,573 |
| 2019-09-10 | $0.06 | $0.06 | 14,366 |
| 2019-09-09 | $0.06 | $0.06 | 136,500 |
| 2019-09-06 | $0.07 | $0.07 | 62,408 |
| 2019-09-05 | $0.07 | $0.07 | 78,785 |
| 2019-09-04 | $0.07 | $0.07 | 88,426 |
| 2019-09-03 | $0.07 | $0.07 | 48,509 |
| 2019-08-30 | $0.08 | $0.08 | 21,487 |
| 2019-08-29 | $0.07 | $0.07 | 31,550 |
| 2019-08-28 | $0.09 | $0.09 | 55,795 |
| 2019-08-27 | $0.05 | $0.05 | 341,828 |
| 2019-08-26 | $0.09 | $0.09 | 168,355 |
| 2019-08-23 | $0.09 | $0.09 | 7,840 |
| 2019-08-22 | $0.10 | $0.10 | 15,972 |
| 2019-08-21 | $0.10 | $0.10 | 229,657 |
| 2019-08-20 | $0.08 | $0.08 | 183,304 |
| 2019-08-19 | $0.06 | $0.06 | 52,208 |
| 2019-08-16 | $0.05 | $0.05 | 79,000 |
| 2019-08-15 | $0.05 | $0.05 | 91,650 |
| 2019-08-14 | $0.05 | $0.05 | 15,500 |
| 2019-08-13 | $0.05 | $0.05 | 26,200 |
| 2019-08-12 | $0.05 | $0.05 | 83,820 |
| 2019-08-09 | $0.05 | $0.05 | 89,500 |
| 2019-08-08 | $0.05 | $0.05 | 18,000 |
| 2019-08-07 | $0.05 | $0.05 | 52,001 |
| 2019-08-06 | $0.04 | $0.04 | 78,171 |
| 2019-08-05 | $0.05 | $0.05 | 120,951 |
| 2019-08-02 | $0.05 | $0.05 | 34,850 |
| 2019-08-01 | $0.05 | $0.05 | 279,909 |
| 2019-07-31 | $0.04 | $0.04 | 7,300 |
| 2019-07-30 | $0.04 | $0.04 | 67,575 |
| 2019-07-29 | $0.04 | $0.04 | 306,200 |
| 2019-07-26 | $0.04 | $0.04 | 290,348 |
| 2019-07-25 | $0.05 | $0.05 | 19,150 |
| 2019-07-24 | $0.04 | $0.04 | 74,500 |
| 2019-07-23 | $0.04 | $0.04 | 127,058 |
| 2019-07-22 | $0.03 | $0.03 | 124,057 |
| 2019-07-19 | $0.04 | $0.04 | 6,050 |
| 2019-07-18 | $0.04 | $0.04 | 600 |
| 2019-07-17 | $0.05 | $0.05 | 0 |
| 2019-07-16 | $0.05 | $0.05 | 2,000 |
| 2019-07-15 | $0.04 | $0.04 | 1,373 |
| 2019-07-12 | $0.04 | $0.04 | 0 |
| 2019-07-11 | $0.04 | $0.04 | 59,900 |
| 2019-07-10 | $0.04 | $0.04 | 31,000 |
| 2019-07-09 | $0.04 | $0.04 | 503,800 |
| 2019-07-08 | $0.05 | $0.05 | 144,670 |
| 2019-07-05 | $0.05 | $0.05 | 12,600 |
| 2019-07-03 | $0.05 | $0.05 | 23,000 |
| 2019-07-02 | $0.04 | $0.04 | 65,250 |
| 2019-07-01 | $0.04 | $0.04 | 72,493 |
| 2019-06-28 | $0.04 | $0.04 | 36,401 |
| 2019-06-27 | $0.05 | $0.05 | 14,000 |
| 2019-06-26 | $0.05 | $0.05 | 91,001 |
| 2019-06-25 | $0.05 | $0.05 | 4,500 |
| 2019-06-24 | $0.04 | $0.04 | 350 |
| 2019-06-21 | $0.04 | $0.04 | 40,000 |
| 2019-06-20 | $0.04 | $0.04 | 3,750 |
| 2019-06-19 | $0.04 | $0.04 | 1,600 |
| 2019-06-18 | $0.03 | $0.03 | 62,378 |
| 2019-06-17 | $0.04 | $0.04 | 4,114 |
| 2019-06-14 | $0.04 | $0.04 | 10,000 |
| 2019-06-13 | $0.04 | $0.04 | 5,348 |
| 2019-06-12 | $0.04 | $0.04 | 0 |
| 2019-06-11 | $0.04 | $0.04 | 0 |
| 2019-06-10 | $0.04 | $0.04 | 13,003 |
| 2019-06-07 | $0.04 | $0.04 | 48,999 |
| 2019-06-06 | $0.04 | $0.04 | 15,502 |
| 2019-06-05 | $0.04 | $0.04 | 9,000 |
| 2019-06-04 | $0.04 | $0.04 | 96,500 |
| 2019-06-03 | $0.04 | $0.04 | 48,597 |
| 2019-05-31 | $0.03 | $0.03 | 49,699 |
| 2019-05-30 | $0.04 | $0.04 | 900 |
| 2019-05-29 | $0.03 | $0.03 | 191,900 |
| 2019-05-28 | $0.03 | $0.03 | 16,696 |
| 2019-05-24 | $0.03 | $0.03 | 6,500 |
| 2019-05-23 | $0.03 | $0.03 | 3,397 |
| 2019-05-22 | $0.03 | $0.03 | 27,027 |
| 2019-05-21 | $0.03 | $0.03 | 0 |
| 2019-05-20 | $0.03 | $0.03 | 52,400 |
| 2019-05-17 | $0.03 | $0.03 | 0 |
| 2019-05-16 | $0.03 | $0.03 | 9,503 |
| 2019-05-15 | $0.03 | $0.03 | 23,468 |
| 2019-05-14 | $0.03 | $0.03 | 5,892 |
| 2019-05-13 | $0.03 | $0.03 | 6,938 |
| 2019-05-10 | $0.03 | $0.03 | 3,300 |
| 2019-05-09 | $0.03 | $0.03 | 0 |
| 2019-05-08 | $0.03 | $0.03 | 0 |
| 2019-05-07 | $0.03 | $0.03 | 48,434 |
| 2019-05-06 | $0.03 | $0.03 | 0 |
| 2019-05-03 | $0.03 | $0.03 | 0 |
| 2019-05-02 | $0.03 | $0.03 | 1,251 |
| 2019-05-01 | $0.03 | $0.03 | 12,501 |
| 2019-04-30 | $0.03 | $0.03 | 74,170 |
| 2019-04-29 | $0.03 | $0.03 | 9,029 |
| 2019-04-26 | $0.03 | $0.03 | 0 |
| 2019-04-25 | $0.03 | $0.03 | 129,505 |
| 2019-04-24 | $0.04 | $0.04 | 32,936 |
| 2019-04-23 | $0.03 | $0.03 | 14,300 |
| 2019-04-22 | $0.03 | $0.03 | 39,500 |
| 2019-04-18 | $0.04 | $0.04 | 221,930 |
| 2019-04-17 | $0.04 | $0.04 | 17,501 |
| 2019-04-16 | $0.04 | $0.04 | 430 |
| 2019-04-15 | $0.04 | $0.04 | 6,300 |
| 2019-04-12 | $0.03 | $0.03 | 319,966 |
| 2019-04-11 | $0.04 | $0.04 | 96,588 |
| 2019-04-10 | $0.04 | $0.04 | 16,000 |
| 2019-04-09 | $0.04 | $0.04 | 7,501 |
| 2019-04-08 | $0.04 | $0.04 | 31,600 |
| 2019-04-05 | $0.04 | $0.04 | 34,801 |
| 2019-04-04 | $0.04 | $0.04 | 10,400 |
| 2019-04-03 | $0.03 | $0.03 | 21,000 |
| 2019-04-02 | $0.03 | $0.03 | 1,300 |
| 2019-04-01 | $0.04 | $0.04 | 45,003 |
| 2019-03-29 | $0.04 | $0.04 | 125,001 |
| 2019-03-28 | $0.04 | $0.04 | 25,004 |
| 2019-03-27 | $0.04 | $0.04 | 10,501 |
| 2019-03-26 | $0.04 | $0.04 | 25,502 |
| 2019-03-25 | $0.04 | $0.04 | 600 |
| 2019-03-22 | $0.04 | $0.04 | 61,500 |
| 2019-03-21 | $0.04 | $0.04 | 8,000 |
| 2019-03-20 | $0.03 | $0.03 | 5,000 |
| 2019-03-19 | $0.03 | $0.03 | 133,749 |
| 2019-03-18 | $0.03 | $0.03 | 19,000 |
| 2019-03-15 | $0.03 | $0.03 | 26,000 |
| 2019-03-14 | $0.04 | $0.04 | 50,000 |
| 2019-03-13 | $0.04 | $0.04 | 45,000 |
| 2019-03-12 | $0.04 | $0.04 | 30,001 |
| 2019-03-11 | $0.04 | $0.04 | 10,002 |
| 2019-03-08 | $0.04 | $0.04 | 202 |
| 2019-03-07 | $0.04 | $0.04 | 106,031 |
| 2019-03-06 | $0.04 | $0.04 | 135,058 |
| 2019-03-05 | $0.05 | $0.05 | 49,000 |
| 2019-03-04 | $0.04 | $0.04 | 45,900 |
| 2019-03-01 | $0.05 | $0.05 | 234,088 |
| 2019-02-28 | $0.04 | $0.04 | 52,704 |
| 2019-02-27 | $0.04 | $0.04 | 317,953 |
| 2019-02-26 | $0.04 | $0.04 | 80,501 |
| 2019-02-25 | $0.04 | $0.04 | 326,414 |
| 2019-02-22 | $0.05 | $0.05 | 30,200 |
| 2019-02-21 | $0.05 | $0.05 | 12,800 |
| 2019-02-20 | $0.05 | $0.05 | 71,440 |
| 2019-02-19 | $0.04 | $0.04 | 20,000 |
| 2019-02-15 | $0.04 | $0.04 | 101,425 |
| 2019-02-14 | $0.03 | $0.03 | 315,429 |
| 2019-02-13 | $0.04 | $0.04 | 733,715 |
| 2019-02-12 | $0.02 | $0.02 | 336,935 |
| 2019-02-11 | $0.02 | $0.02 | 130,001 |
| 2019-02-08 | $0.01 | $0.01 | 75,004 |
| 2019-02-07 | $0.02 | $0.02 | 125,000 |
| 2019-02-06 | $0.01 | $0.01 | 235,000 |
| 2019-02-05 | $0.02 | $0.02 | 98,000 |
| 2019-02-04 | $0.02 | $0.02 | 2,000 |
| 2019-02-01 | $0.01 | $0.01 | 21,500 |
| 2019-01-31 | $0.02 | $0.02 | 30,005 |
| 2019-01-30 | $0.01 | $0.01 | 0 |
| 2019-01-29 | $0.01 | $0.01 | 100,000 |
| 2019-01-28 | $0.02 | $0.02 | 9,999 |
| 2019-01-25 | $0.01 | $0.01 | 427,600 |
| 2019-01-24 | $0.02 | $0.02 | 0 |
| 2019-01-23 | $0.02 | $0.02 | 1,500 |
| 2019-01-22 | $0.02 | $0.02 | 0 |
| 2019-01-18 | $0.02 | $0.02 | 0 |
| 2019-01-17 | $0.02 | $0.02 | 0 |
| 2019-01-16 | $0.02 | $0.02 | 15,000 |
| 2019-01-15 | $0.02 | $0.02 | 508,279 |
| 2019-01-14 | $0.01 | $0.01 | 122,400 |
| 2019-01-11 | $0.02 | $0.02 | 97,500 |
| 2019-01-10 | $0.02 | $0.02 | 0 |
| 2019-01-09 | $0.02 | $0.02 | 57,000 |
| 2019-01-08 | $0.02 | $0.02 | 0 |
| 2019-01-07 | $0.02 | $0.02 | 22,200 |
| 2019-01-04 | $0.02 | $0.02 | 0 |
| 2019-01-03 | $0.02 | $0.02 | 77,751 |
| 2019-01-02 | $0.02 | $0.02 | 30,000 |