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
- 2006-05-31 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 | $0.18 | $0.18 | 1,556 |
| 2019-12-30 | $0.18 | $0.18 | 80,782 |
| 2019-12-27 | $0.18 | $0.18 | 69,064 |
| 2019-12-26 | $0.19 | $0.19 | 23,021 |
| 2019-12-24 | $0.19 | $0.19 | 21,362 |
| 2019-12-23 | $0.18 | $0.18 | 47,287 |
| 2019-12-20 | $0.18 | $0.18 | 44,591 |
| 2019-12-19 | $0.19 | $0.19 | 264,954 |
| 2019-12-18 | $0.18 | $0.18 | 42,828 |
| 2019-12-17 | $0.16 | $0.16 | 61,494 |
| 2019-12-16 | $0.14 | $0.14 | 107,330 |
| 2019-12-13 | $0.14 | $0.14 | 28,103 |
| 2019-12-12 | $0.14 | $0.14 | 45,939 |
| 2019-12-11 | $0.14 | $0.14 | 3,111 |
| 2019-12-10 | $0.14 | $0.14 | 27,584 |
| 2019-12-09 | $0.14 | $0.14 | 622 |
| 2019-12-06 | $0.13 | $0.13 | 16,696 |
| 2019-12-05 | $0.12 | $0.12 | 5,704 |
| 2019-12-04 | $0.13 | $0.13 | 3,941 |
| 2019-12-03 | $0.13 | $0.13 | 1,244 |
| 2019-12-02 | $0.13 | $0.13 | 12,237 |
| 2019-11-29 | $0.13 | $0.13 | 6,741 |
| 2019-11-27 | $0.13 | $0.13 | 30,073 |
| 2019-11-26 | $0.13 | $0.13 | 21,362 |
| 2019-11-25 | $0.12 | $0.12 | 11,718 |
| 2019-11-22 | $0.13 | $0.13 | 33,184 |
| 2019-11-21 | $0.11 | $0.11 | 2,593 |
| 2019-11-20 | $0.10 | $0.10 | 311 |
| 2019-11-19 | $0.10 | $0.10 | 71,035 |
| 2019-11-18 | $0.11 | $0.11 | 46,561 |
| 2019-11-15 | $0.09 | $0.09 | 12,029 |
| 2019-11-14 | $0.10 | $0.10 | 4,252 |
| 2019-11-13 | $0.10 | $0.10 | 21,051 |
| 2019-11-12 | $0.10 | $0.10 | 2,904 |
| 2019-11-11 | $0.11 | $0.11 | 9,022 |
| 2019-11-08 | $0.12 | $0.12 | 7,778 |
| 2019-11-07 | $0.11 | $0.11 | 67,405 |
| 2019-11-06 | $0.09 | $0.09 | 53,717 |
| 2019-11-05 | $0.09 | $0.09 | 830 |
| 2019-11-04 | $0.09 | $0.09 | 65,124 |
| 2019-11-01 | $0.10 | $0.10 | 24,577 |
| 2019-10-31 | $0.10 | $0.10 | 82,234 |
| 2019-10-30 | $0.10 | $0.10 | 12,444 |
| 2019-10-29 | $0.10 | $0.10 | 17,940 |
| 2019-10-28 | $0.12 | $0.12 | 28,206 |
| 2019-10-25 | $0.14 | $0.14 | 10,785 |
| 2019-10-24 | $0.14 | $0.14 | 10,163 |
| 2019-10-23 | $0.14 | $0.14 | 11,096 |
| 2019-10-22 | $0.14 | $0.14 | 0 |
| 2019-10-21 | $0.14 | $0.14 | 104 |
| 2019-10-18 | $0.14 | $0.14 | 0 |
| 2019-10-17 | $0.14 | $0.14 | 7,259 |
| 2019-10-16 | $0.14 | $0.14 | 0 |
| 2019-10-15 | $0.14 | $0.14 | 2,074 |
| 2019-10-14 | $0.14 | $0.14 | 6,015 |
| 2019-10-11 | $0.13 | $0.13 | 19,599 |
| 2019-10-10 | $0.14 | $0.14 | 12,237 |
| 2019-10-09 | $0.13 | $0.13 | 104 |
| 2019-10-08 | $0.13 | $0.13 | 1,452 |
| 2019-10-07 | $0.13 | $0.13 | 2,074 |
| 2019-10-04 | $0.12 | $0.12 | 12,444 |
| 2019-10-03 | $0.13 | $0.13 | 0 |
| 2019-10-02 | $0.13 | $0.13 | 46,354 |
| 2019-10-01 | $0.14 | $0.14 | 22,296 |
| 2019-09-30 | $0.14 | $0.14 | 519 |
| 2019-09-27 | $0.14 | $0.14 | 0 |
| 2019-09-26 | $0.14 | $0.14 | 0 |
| 2019-09-25 | $0.14 | $0.14 | 14,311 |
| 2019-09-24 | $0.15 | $0.15 | 0 |
| 2019-09-23 | $0.15 | $0.15 | 0 |
| 2019-09-20 | $0.15 | $0.15 | 0 |
| 2019-09-19 | $0.15 | $0.15 | 1,867 |
| 2019-09-18 | $0.15 | $0.15 | 13,066 |
| 2019-09-17 | $0.16 | $0.16 | 29,243 |
| 2019-09-16 | $0.16 | $0.16 | 30,592 |
| 2019-09-13 | $0.17 | $0.17 | 0 |
| 2019-09-12 | $0.17 | $0.17 | 0 |
| 2019-09-11 | $0.17 | $0.17 | 51,746 |
| 2019-09-10 | $0.18 | $0.18 | 7,259 |
| 2019-09-09 | $0.19 | $0.19 | 1,970 |
| 2019-09-06 | $0.19 | $0.19 | 6,118 |
| 2019-09-05 | $0.19 | $0.19 | 22,918 |
| 2019-09-04 | $0.19 | $0.19 | 56,205 |
| 2019-09-03 | $0.18 | $0.18 | 12,859 |
| 2019-08-30 | $0.20 | $0.20 | 34,740 |
| 2019-08-29 | $0.17 | $0.17 | 1,141 |
| 2019-08-28 | $0.16 | $0.16 | 28,518 |
| 2019-08-27 | $0.16 | $0.16 | 36,191 |
| 2019-08-26 | $0.16 | $0.16 | 104 |
| 2019-08-23 | $0.16 | $0.16 | 19,599 |
| 2019-08-22 | $0.16 | $0.16 | 0 |
| 2019-08-21 | $0.16 | $0.16 | 0 |
| 2019-08-20 | $0.16 | $0.16 | 14,207 |
| 2019-08-19 | $0.17 | $0.17 | 0 |
| 2019-08-16 | $0.17 | $0.17 | 19,703 |
| 2019-08-15 | $0.17 | $0.17 | 13,170 |
| 2019-08-14 | $0.17 | $0.17 | 6,741 |
| 2019-08-13 | $0.17 | $0.17 | 3,318 |
| 2019-08-12 | $0.18 | $0.18 | 28,103 |
| 2019-08-09 | $0.18 | $0.18 | 10,889 |
| 2019-08-08 | $0.18 | $0.18 | 11,096 |
| 2019-08-07 | $0.18 | $0.18 | 4,563 |
| 2019-08-06 | $0.19 | $0.19 | 5,081 |
| 2019-08-05 | $0.20 | $0.20 | 1,037 |
| 2019-08-02 | $0.20 | $0.20 | 1,037 |
| 2019-08-01 | $0.20 | $0.20 | 40,547 |
| 2019-07-31 | $0.20 | $0.20 | 14,000 |
| 2019-07-30 | $0.19 | $0.19 | 40,547 |
| 2019-07-29 | $0.19 | $0.19 | 15,348 |
| 2019-07-26 | $0.19 | $0.19 | 20,740 |
| 2019-07-25 | $0.21 | $0.21 | 311 |
| 2019-07-24 | $0.19 | $0.19 | 207 |
| 2019-07-23 | $0.19 | $0.19 | 2,593 |
| 2019-07-22 | $0.18 | $0.18 | 4,148 |
| 2019-07-19 | $0.17 | $0.17 | 6,429 |
| 2019-07-18 | $0.17 | $0.17 | 0 |
| 2019-07-17 | $0.17 | $0.17 | 27,999 |
| 2019-07-16 | $0.18 | $0.18 | 9,748 |
| 2019-07-15 | $0.18 | $0.18 | 27,999 |
| 2019-07-12 | $0.18 | $0.18 | 3,630 |
| 2019-07-11 | $0.19 | $0.19 | 1,867 |
| 2019-07-10 | $0.20 | $0.20 | 2,904 |
| 2019-07-09 | $0.20 | $0.20 | 519 |
| 2019-07-08 | $0.22 | $0.22 | 1,037 |
| 2019-07-05 | $0.21 | $0.21 | 17,940 |
| 2019-07-03 | $0.21 | $0.21 | 5,185 |
| 2019-07-02 | $0.21 | $0.21 | 1,348 |
| 2019-07-01 | $0.21 | $0.21 | 0 |
| 2019-06-28 | $0.21 | $0.21 | 0 |
| 2019-06-27 | $0.21 | $0.21 | 38,680 |
| 2019-06-26 | $0.20 | $0.20 | 2,593 |
| 2019-06-25 | $0.20 | $0.20 | 29,555 |
| 2019-06-24 | $0.19 | $0.19 | 4,667 |
| 2019-06-21 | $0.18 | $0.18 | 2,904 |
| 2019-06-20 | $0.19 | $0.19 | 14,622 |
| 2019-06-19 | $0.18 | $0.18 | 2,178 |
| 2019-06-18 | $0.19 | $0.19 | 11,407 |
| 2019-06-17 | $0.19 | $0.19 | 5,496 |
| 2019-06-14 | $0.19 | $0.19 | 2,593 |
| 2019-06-13 | $0.19 | $0.19 | 415 |
| 2019-06-12 | $0.19 | $0.19 | 2,178 |
| 2019-06-11 | $0.18 | $0.18 | 104 |
| 2019-06-10 | $0.19 | $0.19 | 2,696 |
| 2019-06-07 | $0.19 | $0.19 | 79,849 |
| 2019-06-06 | $0.16 | $0.16 | 18,977 |
| 2019-06-05 | $0.16 | $0.16 | 3,941 |
| 2019-06-04 | $0.16 | $0.16 | 43,761 |
| 2019-06-03 | $0.16 | $0.16 | 21,777 |
| 2019-05-31 | $0.16 | $0.16 | 40,132 |
| 2019-05-30 | $0.17 | $0.17 | 44,798 |
| 2019-05-29 | $0.16 | $0.16 | 24,888 |
| 2019-05-28 | $0.15 | $0.15 | 16,592 |
| 2019-05-24 | $0.16 | $0.16 | 0 |
| 2019-05-23 | $0.16 | $0.16 | 0 |
| 2019-05-22 | $0.16 | $0.16 | 415 |
| 2019-05-21 | $0.15 | $0.15 | 24,370 |
| 2019-05-20 | $0.17 | $0.17 | 104 |
| 2019-05-17 | $0.17 | $0.17 | 13,585 |
| 2019-05-16 | $0.16 | $0.16 | 28,518 |
| 2019-05-15 | $0.17 | $0.17 | 13,585 |
| 2019-05-14 | $0.16 | $0.16 | 14,207 |
| 2019-05-13 | $0.17 | $0.17 | 43,761 |
| 2019-05-10 | $0.19 | $0.19 | 9,229 |
| 2019-05-09 | $0.17 | $0.17 | 5,496 |
| 2019-05-08 | $0.18 | $0.18 | 37,436 |
| 2019-05-07 | $0.20 | $0.20 | 4,252 |
| 2019-05-06 | $0.19 | $0.19 | 4,252 |
| 2019-05-03 | $0.19 | $0.19 | 0 |
| 2019-05-02 | $0.19 | $0.19 | 3,422 |
| 2019-05-01 | $0.20 | $0.20 | 6,118 |
| 2019-04-30 | $0.19 | $0.19 | 40,028 |
| 2019-04-29 | $0.20 | $0.20 | 13,377 |
| 2019-04-26 | $0.20 | $0.20 | 9,852 |
| 2019-04-25 | $0.20 | $0.20 | 207 |
| 2019-04-24 | $0.21 | $0.21 | 6,741 |
| 2019-04-23 | $0.21 | $0.21 | 6,429 |
| 2019-04-22 | $0.21 | $0.21 | 14,829 |
| 2019-04-18 | $0.22 | $0.22 | 7,674 |
| 2019-04-17 | $0.23 | $0.23 | 1,452 |
| 2019-04-16 | $0.23 | $0.23 | 1,141 |
| 2019-04-15 | $0.23 | $0.23 | 2,074 |
| 2019-04-12 | $0.23 | $0.23 | 61,702 |
| 2019-04-11 | $0.20 | $0.20 | 5,185 |
| 2019-04-10 | $0.21 | $0.21 | 6,015 |
| 2019-04-09 | $0.21 | $0.21 | 6,844 |
| 2019-04-08 | $0.21 | $0.21 | 20,222 |
| 2019-04-05 | $0.20 | $0.20 | 22,399 |
| 2019-04-04 | $0.20 | $0.20 | 0 |
| 2019-04-03 | $0.20 | $0.20 | 1,348 |
| 2019-04-02 | $0.19 | $0.19 | 19,807 |
| 2019-04-01 | $0.20 | $0.20 | 14,414 |
| 2019-03-29 | $0.19 | $0.19 | 8,089 |
| 2019-03-28 | $0.19 | $0.19 | 10,992 |
| 2019-03-27 | $0.20 | $0.20 | 0 |
| 2019-03-26 | $0.20 | $0.20 | 29,555 |
| 2019-03-25 | $0.20 | $0.20 | 1,556 |
| 2019-03-22 | $0.20 | $0.20 | 3,007 |
| 2019-03-21 | $0.20 | $0.20 | 3,215 |
| 2019-03-20 | $0.19 | $0.19 | 38,784 |
| 2019-03-19 | $0.20 | $0.20 | 19,496 |
| 2019-03-18 | $0.20 | $0.20 | 6,222 |
| 2019-03-15 | $0.21 | $0.21 | 10,992 |
| 2019-03-14 | $0.21 | $0.21 | 0 |
| 2019-03-13 | $0.21 | $0.21 | 3,941 |
| 2019-03-12 | $0.21 | $0.21 | 51,228 |
| 2019-03-11 | $0.21 | $0.21 | 7,778 |
| 2019-03-08 | $0.21 | $0.21 | 13,377 |
| 2019-03-07 | $0.20 | $0.20 | 3,526 |
| 2019-03-06 | $0.20 | $0.20 | 3,111 |
| 2019-03-05 | $0.21 | $0.21 | 104 |
| 2019-03-04 | $0.21 | $0.21 | 2,904 |
| 2019-03-01 | $0.21 | $0.21 | 0 |
| 2019-02-28 | $0.21 | $0.21 | 3,111 |
| 2019-02-27 | $0.22 | $0.22 | 0 |
| 2019-02-26 | $0.22 | $0.22 | 23,851 |
| 2019-02-25 | $0.22 | $0.22 | 76,945 |
| 2019-02-22 | $0.23 | $0.23 | 2,593 |
| 2019-02-21 | $0.24 | $0.24 | 415 |
| 2019-02-20 | $0.23 | $0.23 | 5,185 |
| 2019-02-19 | $0.24 | $0.24 | 12,133 |
| 2019-02-15 | $0.24 | $0.24 | 231,562 |
| 2019-02-14 | $0.26 | $0.26 | 6,533 |
| 2019-02-13 | $0.24 | $0.24 | 4,459 |
| 2019-02-12 | $0.26 | $0.26 | 311 |
| 2019-02-11 | $0.24 | $0.24 | 17,836 |
| 2019-02-08 | $0.25 | $0.25 | 4,978 |
| 2019-02-07 | $0.27 | $0.27 | 16,592 |
| 2019-02-06 | $0.26 | $0.26 | 6,533 |
| 2019-02-05 | $0.25 | $0.25 | 4,874 |
| 2019-02-04 | $0.24 | $0.24 | 16,592 |
| 2019-02-01 | $0.25 | $0.25 | 11,407 |
| 2019-01-31 | $0.24 | $0.24 | 7,778 |
| 2019-01-30 | $0.23 | $0.23 | 3,630 |
| 2019-01-29 | $0.22 | $0.22 | 1,556 |
| 2019-01-28 | $0.24 | $0.24 | 25,510 |
| 2019-01-25 | $0.23 | $0.23 | 16,281 |
| 2019-01-24 | $0.22 | $0.22 | 0 |
| 2019-01-23 | $0.22 | $0.22 | 311 |
| 2019-01-22 | $0.22 | $0.22 | 5,185 |
| 2019-01-18 | $0.23 | $0.23 | 0 |
| 2019-01-17 | $0.23 | $0.23 | 7,778 |
| 2019-01-16 | $0.23 | $0.23 | 55,168 |
| 2019-01-15 | $0.23 | $0.23 | 519 |
| 2019-01-14 | $0.21 | $0.21 | 0 |
| 2019-01-11 | $0.21 | $0.21 | 104 |
| 2019-01-10 | $0.21 | $0.21 | 0 |
| 2019-01-09 | $0.21 | $0.21 | 830 |
| 2019-01-08 | $0.21 | $0.21 | 0 |
| 2019-01-07 | $0.21 | $0.21 | 6,741 |
| 2019-01-04 | $0.20 | $0.20 | 104 |
| 2019-01-03 | $0.20 | $0.20 | 0 |
| 2019-01-02 | $0.20 | $0.20 | 5,185 |