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
- 2009-09-17 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 | $0.04 | $0.04 | 159,236 |
| 2019-12-30 | $0.04 | $0.04 | 91,502 |
| 2019-12-27 | $0.04 | $0.04 | 32,031 |
| 2019-12-26 | $0.04 | $0.04 | 24,614 |
| 2019-12-24 | $0.04 | $0.04 | 20,040 |
| 2019-12-23 | $0.04 | $0.04 | 40,921 |
| 2019-12-20 | $0.04 | $0.04 | 175,962 |
| 2019-12-19 | $0.04 | $0.04 | 152,148 |
| 2019-12-18 | $0.04 | $0.04 | 180,771 |
| 2019-12-17 | $0.04 | $0.04 | 147,775 |
| 2019-12-16 | $0.05 | $0.05 | 148,309 |
| 2019-12-13 | $0.05 | $0.05 | 187,643 |
| 2019-12-12 | $0.05 | $0.05 | 86,415 |
| 2019-12-11 | $0.06 | $0.06 | 174,482 |
| 2019-12-10 | $0.04 | $0.04 | 318,050 |
| 2019-12-09 | $0.05 | $0.05 | 230,156 |
| 2019-12-06 | $0.05 | $0.05 | 135,007 |
| 2019-12-05 | $0.05 | $0.05 | 563,285 |
| 2019-12-04 | $0.05 | $0.05 | 169,906 |
| 2019-12-03 | $0.05 | $0.05 | 72,450 |
| 2019-12-02 | $0.05 | $0.05 | 147,174 |
| 2019-11-29 | $0.05 | $0.05 | 139,250 |
| 2019-11-27 | $0.06 | $0.06 | 171,375 |
| 2019-11-26 | $0.05 | $0.05 | 211,822 |
| 2019-11-25 | $0.06 | $0.06 | 286,187 |
| 2019-11-22 | $0.06 | $0.06 | 84,583 |
| 2019-11-21 | $0.06 | $0.06 | 177,308 |
| 2019-11-20 | $0.06 | $0.06 | 92,919 |
| 2019-11-19 | $0.06 | $0.06 | 536,515 |
| 2019-11-18 | $0.06 | $0.06 | 86,689 |
| 2019-11-15 | $0.06 | $0.06 | 90,585 |
| 2019-11-14 | $0.06 | $0.06 | 134,222 |
| 2019-11-13 | $0.06 | $0.06 | 71,240 |
| 2019-11-12 | $0.06 | $0.06 | 180,824 |
| 2019-11-11 | $0.06 | $0.06 | 135,428 |
| 2019-11-08 | $0.06 | $0.06 | 154,918 |
| 2019-11-07 | $0.06 | $0.06 | 407,110 |
| 2019-11-06 | $0.07 | $0.07 | 500,259 |
| 2019-11-05 | $0.06 | $0.06 | 373,027 |
| 2019-11-04 | $0.07 | $0.07 | 36,224 |
| 2019-11-01 | $0.07 | $0.07 | 50,099 |
| 2019-10-31 | $0.07 | $0.07 | 173,240 |
| 2019-10-30 | $0.06 | $0.06 | 62,198 |
| 2019-10-29 | $0.07 | $0.07 | 126,668 |
| 2019-10-28 | $0.06 | $0.06 | 114,355 |
| 2019-10-25 | $0.07 | $0.07 | 62,746 |
| 2019-10-24 | $0.07 | $0.07 | 301,085 |
| 2019-10-23 | $0.08 | $0.08 | 28,447 |
| 2019-10-22 | $0.07 | $0.07 | 102,268 |
| 2019-10-21 | $0.07 | $0.07 | 51,507 |
| 2019-10-18 | $0.06 | $0.06 | 229,634 |
| 2019-10-17 | $0.07 | $0.07 | 53,614 |
| 2019-10-16 | $0.07 | $0.07 | 83,476 |
| 2019-10-15 | $0.06 | $0.06 | 34,534 |
| 2019-10-14 | $0.07 | $0.07 | 70,327 |
| 2019-10-11 | $0.06 | $0.06 | 147,300 |
| 2019-10-10 | $0.06 | $0.06 | 281,652 |
| 2019-10-09 | $0.04 | $0.04 | 584,597 |
| 2019-10-08 | $0.05 | $0.05 | 553,178 |
| 2019-10-07 | $0.05 | $0.05 | 529,752 |
| 2019-10-04 | $0.07 | $0.07 | 633,036 |
| 2019-10-03 | $0.08 | $0.08 | 634,228 |
| 2019-10-02 | $0.08 | $0.08 | 185,955 |
| 2019-10-01 | $0.09 | $0.09 | 316,008 |
| 2019-09-30 | $0.08 | $0.08 | 246,083 |
| 2019-09-27 | $0.08 | $0.08 | 524,958 |
| 2019-09-26 | $0.09 | $0.09 | 404,705 |
| 2019-09-25 | $0.09 | $0.09 | 577,376 |
| 2019-09-24 | $0.09 | $0.09 | 1,124,894 |
| 2019-09-23 | $0.11 | $0.11 | 522,826 |
| 2019-09-20 | $0.10 | $0.10 | 542,699 |
| 2019-09-19 | $0.12 | $0.12 | 945,420 |
| 2019-09-18 | $0.14 | $0.14 | 464,460 |
| 2019-09-17 | $0.16 | $0.16 | 773,012 |
| 2019-09-16 | $0.13 | $0.13 | 539,523 |
| 2019-09-13 | $0.09 | $0.09 | 659,020 |
| 2019-09-12 | $0.12 | $0.12 | 293,823 |
| 2019-09-11 | $0.12 | $0.12 | 940,078 |
| 2019-09-10 | $0.14 | $0.14 | 881,768 |
| 2019-09-09 | $0.16 | $0.16 | 571,361 |
| 2019-09-06 | $0.19 | $0.19 | 641,840 |
| 2019-09-05 | $0.22 | $0.22 | 706,069 |
| 2019-09-04 | $0.23 | $0.23 | 1,026,727 |
| 2019-09-03 | $0.25 | $0.25 | 369,705 |
| 2019-08-30 | $0.30 | $0.30 | 217,358 |
| 2019-08-29 | $0.30 | $0.30 | 267,160 |
| 2019-08-28 | $0.31 | $0.31 | 262,540 |
| 2019-08-27 | $0.34 | $0.34 | 396,073 |
| 2019-08-26 | $0.32 | $0.32 | 349,236 |
| 2019-08-23 | $0.30 | $0.30 | 365,577 |
| 2019-08-22 | $0.34 | $0.34 | 435,895 |
| 2019-08-21 | $0.27 | $0.27 | 577,448 |
| 2019-08-20 | $0.38 | $0.38 | 655,382 |
| 2019-08-19 | $0.37 | $0.37 | 271,834 |
| 2019-08-16 | $0.30 | $0.30 | 194,311 |
| 2019-08-15 | $0.26 | $0.26 | 755,059 |
| 2019-08-14 | $0.30 | $0.30 | 218,446 |
| 2019-08-13 | $0.27 | $0.27 | 290,694 |
| 2019-08-12 | $0.30 | $0.30 | 60,789 |
| 2019-08-09 | $0.20 | $0.20 | 43,650 |
| 2019-08-08 | $0.22 | $0.22 | 45,965 |
| 2019-08-07 | $0.26 | $0.26 | 73,372 |
| 2019-08-06 | $0.27 | $0.27 | 50,507 |
| 2019-08-05 | $0.25 | $0.25 | 20,088 |
| 2019-08-02 | $0.21 | $0.21 | 8,000 |
| 2019-08-01 | $0.24 | $0.24 | 62,416 |
| 2019-07-31 | $0.26 | $0.26 | 45,893 |
| 2019-07-30 | $0.27 | $0.27 | 89,652 |
| 2019-07-29 | $0.25 | $0.25 | 15,211 |
| 2019-07-26 | $0.26 | $0.26 | 15,750 |
| 2019-07-25 | $0.24 | $0.24 | 5,808 |
| 2019-07-24 | $0.24 | $0.24 | 2,450 |
| 2019-07-23 | $0.26 | $0.26 | 21,196 |
| 2019-07-22 | $0.26 | $0.26 | 7,075 |
| 2019-07-19 | $0.26 | $0.26 | 18,385 |
| 2019-07-18 | $0.26 | $0.26 | 4,244 |
| 2019-07-17 | $0.26 | $0.26 | 1,890 |
| 2019-07-16 | $0.29 | $0.29 | 26,880 |
| 2019-07-15 | $0.30 | $0.30 | 2,150 |
| 2019-07-12 | $0.29 | $0.29 | 2,788 |
| 2019-07-11 | $0.29 | $0.29 | 4,051 |
| 2019-07-10 | $0.31 | $0.31 | 7,877 |
| 2019-07-09 | $0.25 | $0.25 | 4,390 |
| 2019-07-08 | $0.31 | $0.31 | 12,897 |
| 2019-07-05 | $0.32 | $0.32 | 27,075 |
| 2019-07-03 | $0.26 | $0.26 | 2,915 |
| 2019-07-02 | $0.26 | $0.26 | 1,314 |
| 2019-07-01 | $0.29 | $0.29 | 9,381 |
| 2019-06-28 | $0.27 | $0.27 | 22,402 |
| 2019-06-27 | $0.28 | $0.28 | 31,151 |
| 2019-06-26 | $0.28 | $0.28 | 8,358 |
| 2019-06-25 | $0.28 | $0.28 | 11,553 |
| 2019-06-24 | $0.30 | $0.30 | 20,899 |
| 2019-06-21 | $0.30 | $0.30 | 5,882 |
| 2019-06-20 | $0.32 | $0.32 | 13,526 |
| 2019-06-19 | $0.30 | $0.30 | 20,706 |
| 2019-06-18 | $0.31 | $0.31 | 47,896 |
| 2019-06-17 | $0.36 | $0.36 | 5,685 |
| 2019-06-14 | $0.30 | $0.30 | 32,438 |
| 2019-06-13 | $0.31 | $0.31 | 43,347 |
| 2019-06-12 | $0.35 | $0.35 | 18,083 |
| 2019-06-11 | $0.40 | $0.40 | 35,598 |
| 2019-06-10 | $0.25 | $0.25 | 32,589 |
| 2019-06-07 | $0.32 | $0.32 | 29,764 |
| 2019-06-06 | $0.34 | $0.34 | 70,756 |
| 2019-06-05 | $0.39 | $0.39 | 13,830 |
| 2019-06-04 | $0.40 | $0.40 | 8,379 |
| 2019-06-03 | $0.40 | $0.40 | 36,632 |
| 2019-05-31 | $0.47 | $0.47 | 6,735 |
| 2019-05-30 | $0.45 | $0.45 | 7,520 |
| 2019-05-29 | $0.44 | $0.44 | 19,450 |
| 2019-05-28 | $0.44 | $0.44 | 44,955 |
| 2019-05-24 | $0.44 | $0.44 | 40,910 |
| 2019-05-23 | $0.44 | $0.44 | 19,583 |
| 2019-05-22 | $0.45 | $0.45 | 17,151 |
| 2019-05-21 | $0.52 | $0.52 | 43,025 |
| 2019-05-20 | $0.56 | $0.56 | 4,567 |
| 2019-05-17 | $0.57 | $0.57 | 4,526 |
| 2019-05-16 | $0.58 | $0.58 | 9,413 |
| 2019-05-15 | $0.57 | $0.57 | 13,056 |
| 2019-05-14 | $0.53 | $0.53 | 41,968 |
| 2019-05-13 | $0.55 | $0.55 | 20,474 |
| 2019-05-10 | $0.50 | $0.50 | 67,641 |
| 2019-05-09 | $0.54 | $0.54 | 62,263 |
| 2019-05-08 | $0.54 | $0.54 | 7,290 |
| 2019-05-07 | $0.56 | $0.56 | 53,016 |
| 2019-05-06 | $0.60 | $0.60 | 80,927 |
| 2019-05-03 | $0.63 | $0.63 | 32,000 |
| 2019-05-02 | $0.72 | $0.72 | 71,584 |
| 2019-05-01 | $0.69 | $0.69 | 124,499 |
| 2019-04-30 | $0.62 | $0.62 | 88,241 |
| 2019-04-29 | $0.50 | $0.50 | 69,778 |
| 2019-04-26 | $0.58 | $0.58 | 173,557 |
| 2019-04-25 | $0.72 | $0.72 | 153,665 |
| 2019-04-24 | $0.97 | $0.97 | 51,999 |
| 2019-04-23 | $1.07 | $1.07 | 79,201 |
| 2019-04-22 | $1.10 | $1.10 | 38,571 |
| 2019-04-18 | $1.12 | $1.12 | 49,188 |
| 2019-04-17 | $1.18 | $1.18 | 26,501 |
| 2019-04-16 | $1.25 | $1.25 | 20,851 |
| 2019-04-15 | $1.29 | $1.29 | 25,842 |
| 2019-04-12 | $1.37 | $1.37 | 37,342 |
| 2019-04-11 | $1.25 | $1.25 | 49,153 |
| 2019-04-10 | $1.40 | $1.40 | 12,396 |
| 2019-04-09 | $1.44 | $1.44 | 7,668 |
| 2019-04-08 | $1.53 | $1.53 | 24,751 |
| 2019-04-05 | $1.55 | $1.55 | 50,244 |
| 2019-04-04 | $1.34 | $1.34 | 58,216 |
| 2019-04-03 | $1.21 | $1.21 | 190,744 |
| 2019-04-02 | $1.75 | $1.75 | 158,757 |
| 2019-04-01 | $2.00 | $2.00 | 87,081 |
| 2019-03-29 | $2.13 | $2.13 | 66,352 |
| 2019-03-28 | $2.15 | $2.15 | 71,483 |
| 2019-03-27 | $2.28 | $2.28 | 92,250 |
| 2019-03-26 | $2.39 | $2.39 | 139,624 |
| 2019-03-25 | $2.75 | $2.75 | 65,975 |
| 2019-03-22 | $2.40 | $2.40 | 72,443 |
| 2019-03-21 | $2.50 | $2.50 | 169,556 |
| 2019-03-20 | $2.68 | $2.68 | 97,374 |
| 2019-03-19 | $2.60 | $2.60 | 172,711 |
| 2019-03-18 | $2.92 | $2.92 | 177,994 |
| 2019-03-15 | $3.41 | $3.41 | 110,775 |
| 2019-03-14 | $3.25 | $3.25 | 144,346 |
| 2019-03-13 | $3.25 | $3.25 | 129,486 |
| 2019-03-12 | $2.99 | $2.99 | 112,958 |
| 2019-03-11 | $2.70 | $2.70 | 179,748 |
| 2019-03-08 | $3.25 | $3.25 | 87,478 |
| 2019-03-07 | $3.95 | $3.95 | 174,927 |
| 2019-03-06 | $5.00 | $5.00 | 117,618 |
| 2019-03-05 | $5.80 | $5.80 | 161,183 |
| 2019-03-04 | $5.96 | $5.96 | 100,933 |
| 2019-03-01 | $5.85 | $5.85 | 132,770 |
| 2019-02-28 | $5.71 | $5.71 | 141,343 |
| 2019-02-27 | $5.50 | $5.50 | 97,801 |
| 2019-02-26 | $5.35 | $5.35 | 69,227 |
| 2019-02-25 | $5.21 | $5.21 | 47,899 |
| 2019-02-22 | $5.14 | $5.14 | 43,331 |
| 2019-02-21 | $5.08 | $5.08 | 55,941 |
| 2019-02-20 | $5.02 | $5.02 | 75,258 |
| 2019-02-19 | $4.85 | $4.85 | 63,661 |
| 2019-02-15 | $4.79 | $4.79 | 37,709 |
| 2019-02-14 | $4.40 | $4.40 | 50,273 |
| 2019-02-13 | $4.76 | $4.76 | 53,312 |
| 2019-02-12 | $4.66 | $4.66 | 55,458 |
| 2019-02-11 | $4.50 | $4.50 | 25,136 |
| 2019-02-08 | $4.41 | $4.41 | 35,453 |
| 2019-02-07 | $4.28 | $4.28 | 23,746 |
| 2019-02-06 | $4.17 | $4.17 | 30,040 |
| 2019-02-05 | $4.00 | $4.00 | 27,089 |
| 2019-02-04 | $3.94 | $3.94 | 14,689 |
| 2019-02-01 | $3.75 | $3.75 | 8,752 |
| 2019-01-31 | $3.30 | $3.30 | 9,788 |
| 2019-01-30 | $3.45 | $3.45 | 3,941 |
| 2019-01-29 | $3.31 | $3.31 | 341 |
| 2019-01-28 | $3.32 | $3.32 | 2,178 |
| 2019-01-25 | $3.30 | $3.30 | 10,630 |
| 2019-01-24 | $3.30 | $3.30 | 20,174 |
| 2019-01-23 | $3.64 | $3.64 | 2,832 |
| 2019-01-22 | $3.65 | $3.65 | 3,007 |
| 2019-01-18 | $3.70 | $3.70 | 6,286 |
| 2019-01-17 | $3.62 | $3.62 | 6,061 |
| 2019-01-16 | $3.50 | $3.50 | 6,225 |
| 2019-01-15 | $3.25 | $3.25 | 2,030 |
| 2019-01-14 | $3.38 | $3.38 | 1,300 |
| 2019-01-11 | $3.30 | $3.30 | 1,420 |
| 2019-01-10 | $3.25 | $3.25 | 1,685 |
| 2019-01-09 | $3.25 | $3.25 | 1,282 |
| 2019-01-08 | $3.20 | $3.20 | 2,500 |
| 2019-01-07 | $4.00 | $4.00 | 0 |
| 2019-01-04 | $4.00 | $4.00 | 0 |
| 2019-01-03 | $4.00 | $4.00 | 0 |
| 2019-01-02 | $4.00 | $4.00 | 0 |