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
- 2006-12-04 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 | $0.03 | $0.03 | 115,100 |
| 2019-12-30 | $0.04 | $0.04 | 0 |
| 2019-12-27 | $0.04 | $0.04 | 32,500 |
| 2019-12-26 | $0.04 | $0.04 | 9,275 |
| 2019-12-24 | $0.03 | $0.03 | 0 |
| 2019-12-23 | $0.03 | $0.03 | 58,517 |
| 2019-12-20 | $0.03 | $0.03 | 15,475 |
| 2019-12-19 | $0.03 | $0.03 | 53,500 |
| 2019-12-18 | $0.04 | $0.04 | 147,501 |
| 2019-12-17 | $0.04 | $0.04 | 61,828 |
| 2019-12-16 | $0.04 | $0.04 | 20,700 |
| 2019-12-13 | $0.04 | $0.04 | 0 |
| 2019-12-12 | $0.04 | $0.04 | 0 |
| 2019-12-11 | $0.04 | $0.04 | 0 |
| 2019-12-10 | $0.04 | $0.04 | 0 |
| 2019-12-09 | $0.04 | $0.04 | 322,513 |
| 2019-12-06 | $0.04 | $0.04 | 0 |
| 2019-12-05 | $0.04 | $0.04 | 0 |
| 2019-12-04 | $0.04 | $0.04 | 0 |
| 2019-12-03 | $0.04 | $0.04 | 0 |
| 2019-12-02 | $0.04 | $0.04 | 0 |
| 2019-11-29 | $0.04 | $0.04 | 0 |
| 2019-11-27 | $0.04 | $0.04 | 15,000 |
| 2019-11-26 | $0.05 | $0.05 | 0 |
| 2019-11-25 | $0.05 | $0.05 | 0 |
| 2019-11-22 | $0.05 | $0.05 | 25,144 |
| 2019-11-21 | $0.05 | $0.05 | 8,000 |
| 2019-11-20 | $0.05 | $0.05 | 13,000 |
| 2019-11-19 | $0.03 | $0.03 | 0 |
| 2019-11-18 | $0.03 | $0.03 | 117,000 |
| 2019-11-15 | $0.04 | $0.04 | 0 |
| 2019-11-14 | $0.04 | $0.04 | 20,317 |
| 2019-11-13 | $0.04 | $0.04 | 0 |
| 2019-11-12 | $0.04 | $0.04 | 0 |
| 2019-11-11 | $0.04 | $0.04 | 0 |
| 2019-11-08 | $0.04 | $0.04 | 100 |
| 2019-11-07 | $0.04 | $0.04 | 0 |
| 2019-11-06 | $0.04 | $0.04 | 20,000 |
| 2019-11-05 | $0.04 | $0.04 | 28,385 |
| 2019-11-04 | $0.04 | $0.04 | 27,561 |
| 2019-11-01 | $0.04 | $0.04 | 32,001 |
| 2019-10-31 | $0.04 | $0.04 | 24,615 |
| 2019-10-30 | $0.04 | $0.04 | 56,500 |
| 2019-10-29 | $0.04 | $0.04 | 300 |
| 2019-10-28 | $0.04 | $0.04 | 0 |
| 2019-10-25 | $0.04 | $0.04 | 4,100 |
| 2019-10-24 | $0.04 | $0.04 | 2,150 |
| 2019-10-23 | $0.03 | $0.03 | 0 |
| 2019-10-22 | $0.03 | $0.03 | 5,350 |
| 2019-10-21 | $0.03 | $0.03 | 26,400 |
| 2019-10-18 | $0.03 | $0.03 | 0 |
| 2019-10-17 | $0.03 | $0.03 | 0 |
| 2019-10-16 | $0.03 | $0.03 | 403,308 |
| 2019-10-15 | $0.04 | $0.04 | 5,000 |
| 2019-10-14 | $0.03 | $0.03 | 0 |
| 2019-10-11 | $0.03 | $0.03 | 12,537 |
| 2019-10-10 | $0.04 | $0.04 | 0 |
| 2019-10-09 | $0.04 | $0.04 | 0 |
| 2019-10-08 | $0.04 | $0.04 | 0 |
| 2019-10-07 | $0.04 | $0.04 | 1,000 |
| 2019-10-04 | $0.04 | $0.04 | 7,500 |
| 2019-10-03 | $0.04 | $0.04 | 51,100 |
| 2019-10-02 | $0.04 | $0.04 | 5,000 |
| 2019-10-01 | $0.04 | $0.04 | 0 |
| 2019-09-30 | $0.04 | $0.04 | 28,362 |
| 2019-09-27 | $0.04 | $0.04 | 0 |
| 2019-09-26 | $0.04 | $0.04 | 8,000 |
| 2019-09-25 | $0.04 | $0.04 | 27,316 |
| 2019-09-24 | $0.04 | $0.04 | 5,000 |
| 2019-09-23 | $0.04 | $0.04 | 21,000 |
| 2019-09-20 | $0.04 | $0.04 | 7,500 |
| 2019-09-19 | $0.04 | $0.04 | 900 |
| 2019-09-18 | $0.04 | $0.04 | 0 |
| 2019-09-17 | $0.04 | $0.04 | 5,000 |
| 2019-09-16 | $0.04 | $0.04 | 0 |
| 2019-09-13 | $0.04 | $0.04 | 25,100 |
| 2019-09-12 | $0.05 | $0.05 | 0 |
| 2019-09-11 | $0.05 | $0.05 | 4,018 |
| 2019-09-10 | $0.05 | $0.05 | 0 |
| 2019-09-09 | $0.05 | $0.05 | 0 |
| 2019-09-06 | $0.05 | $0.05 | 0 |
| 2019-09-05 | $0.05 | $0.05 | 0 |
| 2019-09-04 | $0.05 | $0.05 | 0 |
| 2019-09-03 | $0.05 | $0.05 | 1,000 |
| 2019-08-30 | $0.04 | $0.04 | 0 |
| 2019-08-29 | $0.04 | $0.04 | 3,056 |
| 2019-08-28 | $0.04 | $0.04 | 38,400 |
| 2019-08-27 | $0.04 | $0.04 | 0 |
| 2019-08-26 | $0.04 | $0.04 | 0 |
| 2019-08-23 | $0.04 | $0.04 | 49,000 |
| 2019-08-22 | $0.04 | $0.04 | 100 |
| 2019-08-21 | $0.04 | $0.04 | 0 |
| 2019-08-20 | $0.04 | $0.04 | 0 |
| 2019-08-19 | $0.04 | $0.04 | 0 |
| 2019-08-16 | $0.04 | $0.04 | 0 |
| 2019-08-15 | $0.04 | $0.04 | 15,002 |
| 2019-08-14 | $0.05 | $0.05 | 0 |
| 2019-08-13 | $0.05 | $0.05 | 13,900 |
| 2019-08-12 | $0.05 | $0.05 | 0 |
| 2019-08-09 | $0.05 | $0.05 | 2,064 |
| 2019-08-08 | $0.05 | $0.05 | 88,400 |
| 2019-08-07 | $0.05 | $0.05 | 23,757 |
| 2019-08-06 | $0.04 | $0.04 | 2,100 |
| 2019-08-05 | $0.04 | $0.04 | 0 |
| 2019-08-02 | $0.04 | $0.04 | 0 |
| 2019-08-01 | $0.04 | $0.04 | 14,150 |
| 2019-07-31 | $0.04 | $0.04 | 0 |
| 2019-07-30 | $0.04 | $0.04 | 1,000 |
| 2019-07-29 | $0.04 | $0.04 | 0 |
| 2019-07-26 | $0.04 | $0.04 | 2,500 |
| 2019-07-25 | $0.04 | $0.04 | 5,000 |
| 2019-07-24 | $0.04 | $0.04 | 4,000 |
| 2019-07-23 | $0.04 | $0.04 | 50,000 |
| 2019-07-22 | $0.04 | $0.04 | 0 |
| 2019-07-19 | $0.04 | $0.04 | 20,000 |
| 2019-07-18 | $0.04 | $0.04 | 0 |
| 2019-07-17 | $0.04 | $0.04 | 4,500 |
| 2019-07-16 | $0.04 | $0.04 | 27,500 |
| 2019-07-15 | $0.04 | $0.04 | 0 |
| 2019-07-12 | $0.04 | $0.04 | 87,200 |
| 2019-07-11 | $0.04 | $0.04 | 51,000 |
| 2019-07-10 | $0.04 | $0.04 | 0 |
| 2019-07-09 | $0.04 | $0.04 | 700 |
| 2019-07-08 | $0.04 | $0.04 | 1,100 |
| 2019-07-05 | $0.05 | $0.05 | 29,000 |
| 2019-07-03 | $0.04 | $0.04 | 3,044 |
| 2019-07-02 | $0.04 | $0.04 | 10,500 |
| 2019-07-01 | $0.04 | $0.04 | 1,000 |
| 2019-06-28 | $0.04 | $0.04 | 13,500 |
| 2019-06-27 | $0.04 | $0.04 | 0 |
| 2019-06-26 | $0.04 | $0.04 | 0 |
| 2019-06-25 | $0.04 | $0.04 | 0 |
| 2019-06-24 | $0.04 | $0.04 | 10,000 |
| 2019-06-21 | $0.04 | $0.04 | 50,000 |
| 2019-06-20 | $0.04 | $0.04 | 0 |
| 2019-06-19 | $0.04 | $0.04 | 0 |
| 2019-06-18 | $0.04 | $0.04 | 0 |
| 2019-06-17 | $0.04 | $0.04 | 0 |
| 2019-06-14 | $0.04 | $0.04 | 0 |
| 2019-06-13 | $0.04 | $0.04 | 50,000 |
| 2019-06-12 | $0.04 | $0.04 | 12,800 |
| 2019-06-11 | $0.04 | $0.04 | 161,950 |
| 2019-06-10 | $0.04 | $0.04 | 2,000 |
| 2019-06-07 | $0.04 | $0.04 | 64,309 |
| 2019-06-06 | $0.04 | $0.04 | 0 |
| 2019-06-05 | $0.04 | $0.04 | 3,000 |
| 2019-06-04 | $0.04 | $0.04 | 0 |
| 2019-06-03 | $0.04 | $0.04 | 10,000 |
| 2019-05-31 | $0.04 | $0.04 | 3,950 |
| 2019-05-30 | $0.04 | $0.04 | 0 |
| 2019-05-29 | $0.04 | $0.04 | 0 |
| 2019-05-28 | $0.04 | $0.04 | 0 |
| 2019-05-24 | $0.04 | $0.04 | 9,750 |
| 2019-05-23 | $0.04 | $0.04 | 150,650 |
| 2019-05-22 | $0.04 | $0.04 | 0 |
| 2019-05-21 | $0.04 | $0.04 | 0 |
| 2019-05-20 | $0.04 | $0.04 | 0 |
| 2019-05-17 | $0.04 | $0.04 | 1,000 |
| 2019-05-16 | $0.04 | $0.04 | 0 |
| 2019-05-15 | $0.04 | $0.04 | 286,480 |
| 2019-05-14 | $0.05 | $0.05 | 60,153 |
| 2019-05-13 | $0.05 | $0.05 | 3,000 |
| 2019-05-10 | $0.06 | $0.06 | 12,000 |
| 2019-05-09 | $0.06 | $0.06 | 111,250 |
| 2019-05-08 | $0.04 | $0.04 | 50,160 |
| 2019-05-07 | $0.05 | $0.05 | 35,100 |
| 2019-05-06 | $0.05 | $0.05 | 1,750 |
| 2019-05-03 | $0.04 | $0.04 | 5,000 |
| 2019-05-02 | $0.04 | $0.04 | 0 |
| 2019-05-01 | $0.04 | $0.04 | 6,000 |
| 2019-04-30 | $0.04 | $0.04 | 0 |
| 2019-04-29 | $0.04 | $0.04 | 4,800 |
| 2019-04-26 | $0.05 | $0.05 | 5,600 |
| 2019-04-25 | $0.04 | $0.04 | 0 |
| 2019-04-24 | $0.04 | $0.04 | 20,000 |
| 2019-04-23 | $0.04 | $0.04 | 0 |
| 2019-04-22 | $0.04 | $0.04 | 105,960 |
| 2019-04-18 | $0.04 | $0.04 | 15,000 |
| 2019-04-17 | $0.04 | $0.04 | 0 |
| 2019-04-16 | $0.04 | $0.04 | 18,965 |
| 2019-04-15 | $0.04 | $0.04 | 185,000 |
| 2019-04-12 | $0.05 | $0.05 | 0 |
| 2019-04-11 | $0.05 | $0.05 | 105,000 |
| 2019-04-10 | $0.05 | $0.05 | 140,300 |
| 2019-04-09 | $0.05 | $0.05 | 5,000 |
| 2019-04-08 | $0.04 | $0.04 | 0 |
| 2019-04-05 | $0.04 | $0.04 | 19,000 |
| 2019-04-04 | $0.05 | $0.05 | 0 |
| 2019-04-03 | $0.05 | $0.05 | 0 |
| 2019-04-02 | $0.05 | $0.05 | 31,640 |
| 2019-04-01 | $0.04 | $0.04 | 36,025 |
| 2019-03-29 | $0.04 | $0.04 | 6,100 |
| 2019-03-28 | $0.04 | $0.04 | 200 |
| 2019-03-27 | $0.05 | $0.05 | 0 |
| 2019-03-26 | $0.05 | $0.05 | 0 |
| 2019-03-25 | $0.05 | $0.05 | 137,000 |
| 2019-03-22 | $0.04 | $0.04 | 3,500 |
| 2019-03-21 | $0.04 | $0.04 | 43,125 |
| 2019-03-20 | $0.04 | $0.04 | 350 |
| 2019-03-19 | $0.04 | $0.04 | 0 |
| 2019-03-18 | $0.04 | $0.04 | 100,000 |
| 2019-03-15 | $0.04 | $0.04 | 31,500 |
| 2019-03-14 | $0.05 | $0.05 | 11,500 |
| 2019-03-13 | $0.04 | $0.04 | 16,150 |
| 2019-03-12 | $0.04 | $0.04 | 1,644 |
| 2019-03-11 | $0.04 | $0.04 | 0 |
| 2019-03-08 | $0.04 | $0.04 | 45,000 |
| 2019-03-07 | $0.04 | $0.04 | 11,225 |
| 2019-03-06 | $0.04 | $0.04 | 0 |
| 2019-03-05 | $0.04 | $0.04 | 0 |
| 2019-03-04 | $0.04 | $0.04 | 20,325 |
| 2019-03-01 | $0.04 | $0.04 | 90,100 |
| 2019-02-28 | $0.04 | $0.04 | 127,500 |
| 2019-02-27 | $0.04 | $0.04 | 12,500 |
| 2019-02-26 | $0.04 | $0.04 | 59,290 |
| 2019-02-25 | $0.04 | $0.04 | 88,500 |
| 2019-02-22 | $0.04 | $0.04 | 0 |
| 2019-02-21 | $0.04 | $0.04 | 50,350 |
| 2019-02-20 | $0.04 | $0.04 | 18,380 |
| 2019-02-19 | $0.04 | $0.04 | 161,560 |
| 2019-02-15 | $0.05 | $0.05 | 79,000 |
| 2019-02-14 | $0.05 | $0.05 | 0 |
| 2019-02-13 | $0.05 | $0.05 | 0 |
| 2019-02-12 | $0.05 | $0.05 | 0 |
| 2019-02-11 | $0.05 | $0.05 | 2,000 |
| 2019-02-08 | $0.05 | $0.05 | 0 |
| 2019-02-07 | $0.05 | $0.05 | 201,975 |
| 2019-02-06 | $0.05 | $0.05 | 9,000 |
| 2019-02-05 | $0.05 | $0.05 | 221,725 |
| 2019-02-04 | $0.05 | $0.05 | 196,775 |
| 2019-02-01 | $0.05 | $0.05 | 20,500 |
| 2019-01-31 | $0.05 | $0.05 | 42,700 |
| 2019-01-30 | $0.05 | $0.05 | 3,175 |
| 2019-01-29 | $0.05 | $0.05 | 12,100 |
| 2019-01-28 | $0.05 | $0.05 | 107,900 |
| 2019-01-25 | $0.05 | $0.05 | 0 |
| 2019-01-24 | $0.05 | $0.05 | 29,369 |
| 2019-01-23 | $0.05 | $0.05 | 21,000 |
| 2019-01-22 | $0.05 | $0.05 | 54,200 |
| 2019-01-18 | $0.05 | $0.05 | 0 |
| 2019-01-17 | $0.05 | $0.05 | 59,700 |
| 2019-01-16 | $0.05 | $0.05 | 3,800 |
| 2019-01-15 | $0.05 | $0.05 | 50,000 |
| 2019-01-14 | $0.05 | $0.05 | 134,392 |
| 2019-01-11 | $0.05 | $0.05 | 14,800 |
| 2019-01-10 | $0.05 | $0.05 | 20,000 |
| 2019-01-09 | $0.05 | $0.05 | 235,200 |
| 2019-01-08 | $0.05 | $0.05 | 10,000 |
| 2019-01-07 | $0.06 | $0.06 | 16,566 |
| 2019-01-04 | $0.05 | $0.05 | 0 |
| 2019-01-03 | $0.05 | $0.05 | 1,325 |
| 2019-01-02 | $0.05 | $0.05 | 600 |