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
- 2010-01-07 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 | $0.05 | $0.05 | 1,992 |
| 2019-12-30 | $0.04 | $0.04 | 5,338 |
| 2019-12-27 | $0.05 | $0.05 | 4,250 |
| 2019-12-26 | $0.04 | $0.04 | 1,815 |
| 2019-12-24 | $0.05 | $0.05 | 0 |
| 2019-12-23 | $0.05 | $0.05 | 2,534 |
| 2019-12-20 | $0.04 | $0.04 | 8,500 |
| 2019-12-19 | $0.05 | $0.05 | 529 |
| 2019-12-18 | $0.05 | $0.05 | 85 |
| 2019-12-17 | $0.05 | $0.05 | 50 |
| 2019-12-16 | $0.04 | $0.04 | 925 |
| 2019-12-13 | $0.04 | $0.04 | 3,200 |
| 2019-12-12 | $0.04 | $0.04 | 3,321 |
| 2019-12-11 | $0.05 | $0.05 | 5,329 |
| 2019-12-10 | $0.05 | $0.05 | 0 |
| 2019-12-09 | $0.05 | $0.05 | 2,918 |
| 2019-12-06 | $0.05 | $0.05 | 15,152 |
| 2019-12-05 | $0.05 | $0.05 | 6,201 |
| 2019-12-04 | $0.05 | $0.05 | 1,054 |
| 2019-12-03 | $0.05 | $0.05 | 300 |
| 2019-12-02 | $0.04 | $0.04 | 55 |
| 2019-11-29 | $0.05 | $0.05 | 0 |
| 2019-11-27 | $0.05 | $0.05 | 149 |
| 2019-11-26 | $0.04 | $0.04 | 6,545 |
| 2019-11-25 | $0.05 | $0.05 | 475 |
| 2019-11-22 | $0.05 | $0.05 | 50 |
| 2019-11-21 | $0.05 | $0.05 | 647 |
| 2019-11-20 | $0.06 | $0.06 | 3,272 |
| 2019-11-19 | $0.05 | $0.05 | 53 |
| 2019-11-18 | $0.05 | $0.05 | 62 |
| 2019-11-15 | $0.06 | $0.06 | 1,813 |
| 2019-11-14 | $0.05 | $0.05 | 2,990 |
| 2019-11-13 | $0.05 | $0.05 | 8,344 |
| 2019-11-12 | $0.05 | $0.05 | 4,250 |
| 2019-11-11 | $0.06 | $0.06 | 709 |
| 2019-11-08 | $0.06 | $0.06 | 10,365 |
| 2019-11-07 | $0.05 | $0.05 | 6,610 |
| 2019-11-06 | $0.06 | $0.06 | 1,598 |
| 2019-11-05 | $0.05 | $0.05 | 12,630 |
| 2019-11-04 | $0.06 | $0.06 | 4,625 |
| 2019-11-01 | $0.07 | $0.07 | 5,256 |
| 2019-10-31 | $0.07 | $0.07 | 1,521 |
| 2019-10-30 | $0.06 | $0.06 | 1,500 |
| 2019-10-29 | $0.06 | $0.06 | 22 |
| 2019-10-28 | $0.06 | $0.06 | 250 |
| 2019-10-25 | $0.06 | $0.06 | 0 |
| 2019-10-24 | $0.06 | $0.06 | 29,168 |
| 2019-10-23 | $0.07 | $0.07 | 1,046 |
| 2019-10-22 | $0.05 | $0.05 | 40,695 |
| 2019-10-21 | $0.07 | $0.07 | 4,045 |
| 2019-10-18 | $0.06 | $0.06 | 3,150 |
| 2019-10-17 | $0.06 | $0.06 | 1,823 |
| 2019-10-16 | $0.06 | $0.06 | 15,273 |
| 2019-10-15 | $0.06 | $0.06 | 250 |
| 2019-10-14 | $0.05 | $0.05 | 27,456 |
| 2019-10-11 | $0.07 | $0.07 | 12,402 |
| 2019-10-10 | $0.06 | $0.06 | 452 |
| 2019-10-09 | $0.07 | $0.07 | 6,590 |
| 2019-10-08 | $0.07 | $0.07 | 0 |
| 2019-10-07 | $0.07 | $0.07 | 100 |
| 2019-10-04 | $0.07 | $0.07 | 6,707 |
| 2019-10-03 | $0.08 | $0.08 | 7,606 |
| 2019-10-02 | $0.07 | $0.07 | 10,070 |
| 2019-10-01 | $0.08 | $0.08 | 20,434 |
| 2019-09-30 | $0.06 | $0.06 | 9,020 |
| 2019-09-27 | $0.06 | $0.06 | 15,625 |
| 2019-09-26 | $0.07 | $0.07 | 50 |
| 2019-09-25 | $0.07 | $0.07 | 9,279 |
| 2019-09-24 | $0.07 | $0.07 | 12,128 |
| 2019-09-23 | $0.07 | $0.07 | 277,824 |
| 2019-09-20 | $0.06 | $0.06 | 6,256 |
| 2019-09-19 | $0.06 | $0.06 | 1,237 |
| 2019-09-18 | $0.06 | $0.06 | 912 |
| 2019-09-17 | $0.06 | $0.06 | 269 |
| 2019-09-16 | $0.06 | $0.06 | 0 |
| 2019-09-13 | $0.06 | $0.06 | 50 |
| 2019-09-12 | $0.06 | $0.06 | 550 |
| 2019-09-11 | $0.06 | $0.06 | 2,624 |
| 2019-09-10 | $0.05 | $0.05 | 15,250 |
| 2019-09-09 | $0.06 | $0.06 | 13,865 |
| 2019-09-06 | $0.05 | $0.05 | 5 |
| 2019-09-05 | $0.05 | $0.05 | 8,140 |
| 2019-09-04 | $0.05 | $0.05 | 255 |
| 2019-09-03 | $0.06 | $0.06 | 56,090 |
| 2019-08-30 | $0.06 | $0.06 | 12,000 |
| 2019-08-29 | $0.07 | $0.07 | 1,505 |
| 2019-08-28 | $0.06 | $0.06 | 10,571 |
| 2019-08-27 | $0.06 | $0.06 | 15,826 |
| 2019-08-26 | $0.07 | $0.07 | 9,371 |
| 2019-08-23 | $0.06 | $0.06 | 60,527 |
| 2019-08-22 | $0.07 | $0.07 | 2,018 |
| 2019-08-21 | $0.07 | $0.07 | 4,602 |
| 2019-08-20 | $0.07 | $0.07 | 1,737 |
| 2019-08-19 | $0.06 | $0.06 | 6,416 |
| 2019-08-16 | $0.05 | $0.05 | 115 |
| 2019-08-15 | $0.05 | $0.05 | 3,498 |
| 2019-08-14 | $0.06 | $0.06 | 8,200 |
| 2019-08-13 | $0.06 | $0.06 | 7,579 |
| 2019-08-12 | $0.07 | $0.07 | 36,199 |
| 2019-08-09 | $0.07 | $0.07 | 0 |
| 2019-08-08 | $0.07 | $0.07 | 38,405 |
| 2019-08-07 | $0.06 | $0.06 | 43,300 |
| 2019-08-06 | $0.06 | $0.06 | 500 |
| 2019-08-05 | $0.06 | $0.06 | 405 |
| 2019-08-02 | $0.07 | $0.07 | 7,553 |
| 2019-08-01 | $0.06 | $0.06 | 0 |
| 2019-07-31 | $0.06 | $0.06 | 3,031 |
| 2019-07-30 | $0.06 | $0.06 | 300 |
| 2019-07-29 | $0.06 | $0.06 | 3,898 |
| 2019-07-26 | $0.06 | $0.06 | 3,227 |
| 2019-07-25 | $0.06 | $0.06 | 22,445 |
| 2019-07-24 | $0.06 | $0.06 | 33,009 |
| 2019-07-23 | $0.06 | $0.06 | 13,397 |
| 2019-07-22 | $0.07 | $0.07 | 2,004 |
| 2019-07-19 | $0.06 | $0.06 | 12,477 |
| 2019-07-18 | $0.06 | $0.06 | 4,947 |
| 2019-07-17 | $0.07 | $0.07 | 2,335 |
| 2019-07-16 | $0.07 | $0.07 | 5,092 |
| 2019-07-15 | $0.07 | $0.07 | 18,063 |
| 2019-07-12 | $0.07 | $0.07 | 9,889 |
| 2019-07-11 | $0.07 | $0.07 | 400 |
| 2019-07-10 | $0.07 | $0.07 | 11,417 |
| 2019-07-09 | $0.08 | $0.08 | 2,521 |
| 2019-07-08 | $0.07 | $0.07 | 16,950 |
| 2019-07-05 | $0.07 | $0.07 | 1,055 |
| 2019-07-03 | $0.07 | $0.07 | 3,250 |
| 2019-07-02 | $0.07 | $0.07 | 5,518 |
| 2019-07-01 | $0.07 | $0.07 | 82,584 |
| 2019-06-28 | $0.08 | $0.08 | 200 |
| 2019-06-27 | $0.08 | $0.08 | 10,011 |
| 2019-06-26 | $0.08 | $0.08 | 4,600 |
| 2019-06-25 | $0.09 | $0.09 | 860 |
| 2019-06-24 | $0.09 | $0.09 | 2,010 |
| 2019-06-21 | $0.09 | $0.09 | 1,350 |
| 2019-06-20 | $0.06 | $0.06 | 7,450 |
| 2019-06-19 | $0.06 | $0.06 | 1,255 |
| 2019-06-18 | $0.07 | $0.07 | 6,246 |
| 2019-06-17 | $0.07 | $0.07 | 7,125 |
| 2019-06-14 | $0.08 | $0.08 | 22,876 |
| 2019-06-13 | $0.08 | $0.08 | 20,250 |
| 2019-06-12 | $0.08 | $0.08 | 4,892 |
| 2019-06-11 | $0.08 | $0.08 | 5,412 |
| 2019-06-10 | $0.07 | $0.07 | 4,757 |
| 2019-06-07 | $0.09 | $0.09 | 50 |
| 2019-06-06 | $0.08 | $0.08 | 1,010 |
| 2019-06-05 | $0.07 | $0.07 | 3,568 |
| 2019-06-04 | $0.08 | $0.08 | 3,957 |
| 2019-06-03 | $0.07 | $0.07 | 2,094 |
| 2019-05-31 | $0.09 | $0.09 | 950 |
| 2019-05-30 | $0.08 | $0.08 | 20,625 |
| 2019-05-29 | $0.07 | $0.07 | 4,822 |
| 2019-05-28 | $0.09 | $0.09 | 14,450 |
| 2019-05-24 | $0.09 | $0.09 | 5,537 |
| 2019-05-23 | $0.08 | $0.08 | 6,500 |
| 2019-05-22 | $0.09 | $0.09 | 250 |
| 2019-05-21 | $0.09 | $0.09 | 2,000 |
| 2019-05-20 | $0.09 | $0.09 | 252 |
| 2019-05-17 | $0.09 | $0.09 | 3,175 |
| 2019-05-16 | $0.09 | $0.09 | 5,317 |
| 2019-05-15 | $0.08 | $0.08 | 8,675 |
| 2019-05-14 | $0.09 | $0.09 | 4,901 |
| 2019-05-13 | $0.08 | $0.08 | 3,043 |
| 2019-05-10 | $0.10 | $0.10 | 11,250 |
| 2019-05-09 | $0.08 | $0.08 | 2,360 |
| 2019-05-08 | $0.11 | $0.11 | 17,100 |
| 2019-05-07 | $0.10 | $0.10 | 9,330 |
| 2019-05-06 | $0.09 | $0.09 | 22,828 |
| 2019-05-03 | $0.09 | $0.09 | 8,813 |
| 2019-05-02 | $0.08 | $0.08 | 4,876 |
| 2019-05-01 | $0.08 | $0.08 | 14,569 |
| 2019-04-30 | $0.09 | $0.09 | 16,804 |
| 2019-04-29 | $0.09 | $0.09 | 49,305 |
| 2019-04-26 | $0.08 | $0.08 | 107,035 |
| 2019-04-25 | $0.12 | $0.12 | 16,289 |
| 2019-04-24 | $0.11 | $0.11 | 46,630 |
| 2019-04-23 | $0.11 | $0.11 | 37,153 |
| 2019-04-22 | $0.12 | $0.12 | 48,831 |
| 2019-04-18 | $0.10 | $0.10 | 23,393 |
| 2019-04-17 | $0.13 | $0.13 | 2,543 |
| 2019-04-16 | $0.12 | $0.12 | 9,070 |
| 2019-04-15 | $0.13 | $0.13 | 6,770 |
| 2019-04-12 | $0.11 | $0.11 | 9,521 |
| 2019-04-11 | $0.13 | $0.13 | 5,600 |
| 2019-04-10 | $0.13 | $0.13 | 13,473 |
| 2019-04-09 | $0.13 | $0.13 | 37,776 |
| 2019-04-08 | $0.13 | $0.13 | 19,684 |
| 2019-04-05 | $0.14 | $0.14 | 21,134 |
| 2019-04-04 | $0.15 | $0.15 | 3,095 |
| 2019-04-03 | $0.15 | $0.15 | 11,793 |
| 2019-04-02 | $0.16 | $0.16 | 11,884 |
| 2019-04-01 | $0.16 | $0.16 | 6,275 |
| 2019-03-29 | $0.17 | $0.17 | 3,010 |
| 2019-03-28 | $0.16 | $0.16 | 16,962 |
| 2019-03-27 | $0.16 | $0.16 | 12,143 |
| 2019-03-26 | $0.16 | $0.16 | 3,512 |
| 2019-03-25 | $0.15 | $0.15 | 15,158 |
| 2019-03-22 | $0.15 | $0.15 | 8,454 |
| 2019-03-21 | $0.17 | $0.17 | 11,625 |
| 2019-03-20 | $0.15 | $0.15 | 14,640 |
| 2019-03-19 | $0.16 | $0.16 | 90,690 |
| 2019-03-18 | $0.17 | $0.17 | 17,930 |
| 2019-03-15 | $0.16 | $0.16 | 16,896 |
| 2019-03-14 | $0.17 | $0.17 | 26,417 |
| 2019-03-13 | $0.21 | $0.21 | 28,255 |
| 2019-03-12 | $0.21 | $0.21 | 20,922 |
| 2019-03-11 | $0.22 | $0.22 | 13,008 |
| 2019-03-08 | $0.21 | $0.21 | 35,193 |
| 2019-03-07 | $0.22 | $0.22 | 26,295 |
| 2019-03-06 | $0.20 | $0.20 | 16,311 |
| 2019-03-05 | $0.20 | $0.20 | 38,299 |
| 2019-03-04 | $0.22 | $0.22 | 38,182 |
| 2019-03-01 | $0.22 | $0.22 | 27,171 |
| 2019-02-28 | $0.20 | $0.20 | 39,859 |
| 2019-02-27 | $0.18 | $0.18 | 36,725 |
| 2019-02-26 | $0.19 | $0.19 | 21,368 |
| 2019-02-25 | $0.16 | $0.16 | 66,838 |
| 2019-02-22 | $0.20 | $0.20 | 64,359 |
| 2019-02-21 | $0.22 | $0.22 | 86,577 |
| 2019-02-20 | $0.20 | $0.20 | 196,116 |
| 2019-02-19 | $0.16 | $0.16 | 31,502 |
| 2019-02-15 | $0.17 | $0.17 | 29,822 |
| 2019-02-14 | $0.14 | $0.14 | 12,455 |
| 2019-02-13 | $0.14 | $0.14 | 24,728 |
| 2019-02-12 | $0.14 | $0.14 | 5,658 |
| 2019-02-11 | $0.12 | $0.12 | 10,784 |
| 2019-02-08 | $0.14 | $0.14 | 12,157 |
| 2019-02-07 | $0.16 | $0.16 | 68,068 |
| 2019-02-06 | $0.15 | $0.15 | 75,778 |
| 2019-02-05 | $0.13 | $0.13 | 30,907 |
| 2019-02-04 | $0.12 | $0.12 | 86,045 |
| 2019-02-01 | $0.16 | $0.16 | 103,203 |
| 2019-01-31 | $0.14 | $0.14 | 62,191 |
| 2019-01-30 | $0.12 | $0.12 | 29,010 |
| 2019-01-29 | $0.14 | $0.14 | 31,942 |
| 2019-01-28 | $0.11 | $0.11 | 23,714 |
| 2019-01-25 | $0.14 | $0.14 | 16,664 |
| 2019-01-24 | $0.15 | $0.15 | 120,176 |
| 2019-01-23 | $0.16 | $0.16 | 188,164 |
| 2019-01-22 | $0.13 | $0.13 | 229,739 |
| 2019-01-18 | $0.09 | $0.09 | 14,459 |
| 2019-01-17 | $0.09 | $0.09 | 5,421 |
| 2019-01-16 | $0.07 | $0.07 | 31,498 |
| 2019-01-15 | $0.09 | $0.09 | 3,365 |
| 2019-01-14 | $0.10 | $0.10 | 17,863 |
| 2019-01-11 | $0.08 | $0.08 | 29,658 |
| 2019-01-10 | $0.08 | $0.08 | 31,284 |
| 2019-01-09 | $0.08 | $0.08 | 23,045 |
| 2019-01-08 | $0.09 | $0.09 | 12,000 |
| 2019-01-07 | $0.09 | $0.09 | 22,685 |
| 2019-01-04 | $0.10 | $0.10 | 22,502 |
| 2019-01-03 | $0.11 | $0.11 | 17,650 |
| 2019-01-02 | $0.11 | $0.11 | 3,965 |