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
- 1995-02-01 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 | 63,500 |
| 2019-12-30 | $0.02 | $0.02 | 93,000 |
| 2019-12-27 | $0.02 | $0.02 | 11 |
| 2019-12-26 | $0.02 | $0.02 | 4,045 |
| 2019-12-24 | $0.02 | $0.02 | 7,504 |
| 2019-12-23 | $0.04 | $0.04 | 0 |
| 2019-12-20 | $0.04 | $0.04 | 10,805 |
| 2019-12-19 | $0.04 | $0.04 | 12,580 |
| 2019-12-18 | $0.02 | $0.02 | 44,920 |
| 2019-12-17 | $0.02 | $0.02 | 55,000 |
| 2019-12-16 | $0.02 | $0.02 | 39,050 |
| 2019-12-13 | $0.04 | $0.04 | 375 |
| 2019-12-12 | $0.02 | $0.02 | 25,209 |
| 2019-12-11 | $0.02 | $0.02 | 157,250 |
| 2019-12-10 | $0.02 | $0.02 | 1,000 |
| 2019-12-09 | $0.02 | $0.02 | 16,895 |
| 2019-12-06 | $0.02 | $0.02 | 295,036 |
| 2019-12-05 | $0.02 | $0.02 | 81,200 |
| 2019-12-04 | $0.02 | $0.02 | 7,519 |
| 2019-12-03 | $0.02 | $0.02 | 155,750 |
| 2019-12-02 | $0.02 | $0.02 | 398,167 |
| 2019-11-29 | $0.02 | $0.02 | 742 |
| 2019-11-27 | $0.02 | $0.02 | 0 |
| 2019-11-26 | $0.02 | $0.02 | 400 |
| 2019-11-25 | $0.02 | $0.02 | 35,864 |
| 2019-11-22 | $0.04 | $0.04 | 0 |
| 2019-11-21 | $0.04 | $0.04 | 55 |
| 2019-11-20 | $0.04 | $0.04 | 605 |
| 2019-11-19 | $0.02 | $0.02 | 25,000 |
| 2019-11-18 | $0.04 | $0.04 | 0 |
| 2019-11-15 | $0.04 | $0.04 | 0 |
| 2019-11-14 | $0.04 | $0.04 | 695,582 |
| 2019-11-13 | $0.04 | $0.04 | 7,500 |
| 2019-11-12 | $0.04 | $0.04 | 314,005 |
| 2019-11-11 | $0.02 | $0.02 | 414,938 |
| 2019-11-08 | $0.02 | $0.02 | 55,076 |
| 2019-11-07 | $0.02 | $0.02 | 491,568 |
| 2019-11-06 | $0.04 | $0.04 | 193,900 |
| 2019-11-05 | $0.04 | $0.04 | 10,884 |
| 2019-11-04 | $0.02 | $0.02 | 8,120 |
| 2019-11-01 | $0.02 | $0.02 | 300 |
| 2019-10-31 | $0.04 | $0.04 | 3,950 |
| 2019-10-30 | $0.04 | $0.04 | 457,894 |
| 2019-10-29 | $0.02 | $0.02 | 568,765 |
| 2019-10-28 | $0.02 | $0.02 | 350 |
| 2019-10-25 | $0.04 | $0.04 | 84,856 |
| 2019-10-24 | $0.02 | $0.02 | 12,317 |
| 2019-10-23 | $0.02 | $0.02 | 0 |
| 2019-10-22 | $0.02 | $0.02 | 7,250 |
| 2019-10-21 | $0.02 | $0.02 | 308,607 |
| 2019-10-18 | $0.04 | $0.04 | 68,450 |
| 2019-10-17 | $0.04 | $0.04 | 205,820 |
| 2019-10-16 | $0.04 | $0.04 | 201,125 |
| 2019-10-15 | $0.04 | $0.04 | 0 |
| 2019-10-14 | $0.04 | $0.04 | 15,300 |
| 2019-10-11 | $0.04 | $0.04 | 42,485 |
| 2019-10-10 | $0.04 | $0.04 | 16,050 |
| 2019-10-09 | $0.04 | $0.04 | 110,648 |
| 2019-10-08 | $0.06 | $0.06 | 900 |
| 2019-10-07 | $0.06 | $0.06 | 216 |
| 2019-10-04 | $0.04 | $0.04 | 21,561 |
| 2019-10-03 | $0.04 | $0.04 | 20,988 |
| 2019-10-02 | $0.04 | $0.04 | 10,075 |
| 2019-10-01 | $0.05 | $0.05 | 2,795 |
| 2019-09-30 | $0.04 | $0.04 | 25,850 |
| 2019-09-27 | $0.06 | $0.06 | 48,440 |
| 2019-09-26 | $0.04 | $0.04 | 22,754 |
| 2019-09-25 | $0.04 | $0.04 | 53,600 |
| 2019-09-24 | $0.06 | $0.06 | 2,866 |
| 2019-09-23 | $0.06 | $0.06 | 10,125 |
| 2019-09-20 | $0.06 | $0.06 | 286,422 |
| 2019-09-19 | $0.06 | $0.06 | 543,513 |
| 2019-09-18 | $0.02 | $0.02 | 50,995 |
| 2019-09-17 | $0.02 | $0.02 | 188 |
| 2019-09-16 | $0.03 | $0.03 | 2,525 |
| 2019-09-13 | $0.04 | $0.04 | 41,105 |
| 2019-09-12 | $0.04 | $0.04 | 0 |
| 2019-09-11 | $0.04 | $0.04 | 366,902 |
| 2019-09-10 | $0.04 | $0.04 | 419,785 |
| 2019-09-09 | $0.04 | $0.04 | 274,160 |
| 2019-09-06 | $0.04 | $0.04 | 98,373 |
| 2019-09-05 | $0.06 | $0.06 | 250,795 |
| 2019-09-04 | $0.06 | $0.06 | 241,168 |
| 2019-09-03 | $0.08 | $0.08 | 511,131 |
| 2019-08-30 | $0.08 | $0.08 | 67,960 |
| 2019-08-29 | $0.08 | $0.08 | 1,455,073 |
| 2019-08-28 | $0.06 | $0.06 | 269,036 |
| 2019-08-27 | $0.04 | $0.04 | 58,525 |
| 2019-08-26 | $0.06 | $0.06 | 0 |
| 2019-08-23 | $0.06 | $0.06 | 200 |
| 2019-08-22 | $0.04 | $0.04 | 69,650 |
| 2019-08-21 | $0.06 | $0.06 | 25,850 |
| 2019-08-20 | $0.06 | $0.06 | 30,379 |
| 2019-08-19 | $0.06 | $0.06 | 950 |
| 2019-08-16 | $0.06 | $0.06 | 500 |
| 2019-08-15 | $0.04 | $0.04 | 115,455 |
| 2019-08-14 | $0.06 | $0.06 | 10,000 |
| 2019-08-13 | $0.06 | $0.06 | 76,626 |
| 2019-08-12 | $0.06 | $0.06 | 72,700 |
| 2019-08-09 | $0.06 | $0.06 | 156,468 |
| 2019-08-08 | $0.06 | $0.06 | 248,758 |
| 2019-08-07 | $0.06 | $0.06 | 371,214 |
| 2019-08-06 | $0.08 | $0.08 | 21,336 |
| 2019-08-05 | $0.08 | $0.08 | 121,527 |
| 2019-08-02 | $0.10 | $0.10 | 7,787 |
| 2019-08-01 | $0.10 | $0.10 | 111,321 |
| 2019-07-31 | $0.08 | $0.08 | 119,315 |
| 2019-07-30 | $0.10 | $0.10 | 98,800 |
| 2019-07-29 | $0.12 | $0.12 | 137,125 |
| 2019-07-26 | $0.14 | $0.14 | 104,595 |
| 2019-07-25 | $0.10 | $0.10 | 44,991 |
| 2019-07-24 | $0.10 | $0.10 | 88,550 |
| 2019-07-23 | $0.10 | $0.10 | 195,015 |
| 2019-07-22 | $0.10 | $0.10 | 10,010 |
| 2019-07-19 | $0.10 | $0.10 | 46,800 |
| 2019-07-18 | $0.12 | $0.12 | 111,483 |
| 2019-07-17 | $0.14 | $0.14 | 50,505 |
| 2019-07-16 | $0.14 | $0.14 | 200 |
| 2019-07-15 | $0.14 | $0.14 | 62,790 |
| 2019-07-12 | $0.14 | $0.14 | 37,683 |
| 2019-07-11 | $0.12 | $0.12 | 181,750 |
| 2019-07-10 | $0.16 | $0.16 | 0 |
| 2019-07-09 | $0.16 | $0.16 | 4,275 |
| 2019-07-08 | $0.14 | $0.14 | 14,505 |
| 2019-07-05 | $0.14 | $0.14 | 2,946 |
| 2019-07-03 | $0.14 | $0.14 | 28,932 |
| 2019-07-02 | $0.10 | $0.10 | 5,000 |
| 2019-07-01 | $0.10 | $0.10 | 36,009 |
| 2019-06-28 | $0.10 | $0.10 | 71,483 |
| 2019-06-27 | $0.10 | $0.10 | 70,289 |
| 2019-06-26 | $0.12 | $0.12 | 13,475 |
| 2019-06-25 | $0.14 | $0.14 | 184,511 |
| 2019-06-24 | $0.14 | $0.14 | 72,691 |
| 2019-06-21 | $0.12 | $0.12 | 30,530 |
| 2019-06-20 | $0.16 | $0.16 | 27,550 |
| 2019-06-19 | $0.16 | $0.16 | 5,315 |
| 2019-06-18 | $0.18 | $0.18 | 69,729 |
| 2019-06-17 | $0.14 | $0.14 | 127,015 |
| 2019-06-14 | $0.20 | $0.20 | 12,650 |
| 2019-06-13 | $0.20 | $0.20 | 11,945 |
| 2019-06-12 | $0.20 | $0.20 | 5,800 |
| 2019-06-11 | $0.20 | $0.20 | 97,977 |
| 2019-06-10 | $0.26 | $0.26 | 12,600 |
| 2019-06-07 | $0.24 | $0.24 | 4,794 |
| 2019-06-06 | $0.26 | $0.26 | 198,474 |
| 2019-06-05 | $0.28 | $0.28 | 1,000 |
| 2019-06-04 | $0.32 | $0.32 | 0 |
| 2019-06-03 | $0.32 | $0.32 | 175 |
| 2019-05-31 | $0.32 | $0.32 | 1,930 |
| 2019-05-30 | $0.26 | $0.26 | 9,730 |
| 2019-05-29 | $0.28 | $0.28 | 23,599 |
| 2019-05-28 | $0.36 | $0.36 | 24,290 |
| 2019-05-24 | $0.30 | $0.30 | 15,135 |
| 2019-05-23 | $0.36 | $0.36 | 730 |
| 2019-05-22 | $0.30 | $0.30 | 4,938 |
| 2019-05-21 | $0.36 | $0.36 | 42,328 |
| 2019-05-20 | $0.38 | $0.38 | 11,460 |
| 2019-05-17 | $0.34 | $0.34 | 4,090 |
| 2019-05-16 | $0.35 | $0.35 | 4,360 |
| 2019-05-15 | $0.32 | $0.32 | 11,816 |
| 2019-05-14 | $0.34 | $0.34 | 6,866 |
| 2019-05-13 | $0.40 | $0.40 | 19,000 |
| 2019-05-10 | $0.42 | $0.42 | 98,904 |
| 2019-05-09 | $0.60 | $0.60 | 2,385 |
| 2019-05-08 | $0.56 | $0.56 | 1,777 |
| 2019-05-07 | $0.50 | $0.50 | 23,286 |
| 2019-05-06 | $0.56 | $0.56 | 99,580 |
| 2019-05-03 | $0.40 | $0.40 | 20,800 |
| 2019-05-02 | $0.48 | $0.48 | 35 |
| 2019-05-01 | $0.56 | $0.56 | 31,612 |
| 2019-04-30 | $0.60 | $0.60 | 3,061 |
| 2019-04-29 | $0.64 | $0.64 | 5,001 |
| 2019-04-26 | $0.60 | $0.60 | 8 |
| 2019-04-25 | $0.70 | $0.70 | 10,000 |
| 2019-04-24 | $0.82 | $0.82 | 8,000 |
| 2019-04-23 | $1.10 | $1.10 | 0 |
| 2019-04-22 | $1.10 | $1.10 | 3,496 |
| 2019-04-18 | $1.10 | $1.10 | 6,419 |
| 2019-04-17 | $1.08 | $1.08 | 41 |
| 2019-04-16 | $0.86 | $0.86 | 0 |
| 2019-04-15 | $0.86 | $0.86 | 50 |
| 2019-04-12 | $0.70 | $0.70 | 0 |
| 2019-04-11 | $0.70 | $0.70 | 0 |
| 2019-04-10 | $0.70 | $0.70 | 1,104 |
| 2019-04-09 | $0.98 | $0.98 | 72 |
| 2019-04-08 | $1.04 | $1.04 | 874 |
| 2019-04-05 | $1.30 | $1.30 | 200 |
| 2019-04-04 | $1.35 | $1.35 | 531 |
| 2019-04-03 | $0.80 | $0.80 | 2,838 |
| 2019-04-02 | $1.30 | $1.30 | 2,859 |
| 2019-04-01 | $0.78 | $0.78 | 2,425 |
| 2019-03-29 | $0.70 | $0.70 | 2,317 |
| 2019-03-28 | $0.80 | $0.80 | 1,600 |
| 2019-03-27 | $0.80 | $0.80 | 1,120 |
| 2019-03-26 | $0.80 | $0.80 | 0 |
| 2019-03-25 | $0.80 | $0.80 | 85 |
| 2019-03-22 | $0.80 | $0.80 | 2,338 |
| 2019-03-21 | $1.00 | $1.00 | 2,050 |
| 2019-03-20 | $1.16 | $1.16 | 4,418 |
| 2019-03-19 | $1.18 | $1.18 | 550 |
| 2019-03-18 | $1.18 | $1.18 | 2,625 |
| 2019-03-15 | $1.50 | $1.50 | 105 |
| 2019-03-14 | $1.26 | $1.26 | 2,220 |
| 2019-03-13 | $1.56 | $1.56 | 904 |
| 2019-03-12 | $2.00 | $2.00 | 430 |
| 2019-03-11 | $2.20 | $2.20 | 217 |
| 2019-03-08 | $2.20 | $2.20 | 859 |
| 2019-03-07 | $1.90 | $1.90 | 272 |
| 2019-03-06 | $1.90 | $1.90 | 110 |
| 2019-03-05 | $2.50 | $2.50 | 794 |
| 2019-03-04 | $1.80 | $1.80 | 794 |
| 2019-03-01 | $1.20 | $1.20 | 1,117 |
| 2019-02-28 | $1.58 | $1.58 | 4,340 |
| 2019-02-27 | $1.60 | $1.60 | 3,133 |
| 2019-02-26 | $1.70 | $1.70 | 1,695 |
| 2019-02-25 | $2.00 | $2.00 | 2,967 |
| 2019-02-22 | $2.00 | $2.00 | 5,134 |
| 2019-02-21 | $2.60 | $2.60 | 3,562 |
| 2019-02-20 | $4.50 | $4.50 | 125 |
| 2019-02-19 | $4.30 | $4.30 | 362 |
| 2019-02-15 | $4.80 | $4.80 | 176 |
| 2019-02-14 | $4.30 | $4.30 | 393 |
| 2019-02-13 | $4.25 | $4.25 | 51 |
| 2019-02-12 | $2.60 | $2.60 | 4,533 |
| 2019-02-11 | $3.94 | $3.94 | 1,156 |
| 2019-02-08 | $4.00 | $4.00 | 434 |
| 2019-02-07 | $4.40 | $4.40 | 332 |
| 2019-02-06 | $3.20 | $3.20 | 285 |
| 2019-02-05 | $3.21 | $3.21 | 301 |
| 2019-02-04 | $3.48 | $3.48 | 963 |
| 2019-02-01 | $3.00 | $3.00 | 5,464 |
| 2019-01-31 | $6.00 | $6.00 | 1,426 |
| 2019-01-30 | $7.00 | $7.00 | 824 |
| 2019-01-29 | $9.20 | $9.20 | 15 |
| 2019-01-28 | $9.00 | $9.00 | 29 |
| 2019-01-25 | $8.02 | $8.02 | 180 |
| 2019-01-24 | $8.00 | $8.00 | 122 |
| 2019-01-23 | $10.00 | $10.00 | 179 |
| 2019-01-22 | $8.00 | $8.00 | 68 |
| 2019-01-18 | $7.96 | $7.96 | 86 |
| 2019-01-17 | $9.00 | $9.00 | 60 |
| 2019-01-16 | $8.86 | $8.86 | 93 |
| 2019-01-15 | $8.72 | $8.72 | 21 |
| 2019-01-14 | $9.00 | $9.00 | 97 |
| 2019-01-11 | $9.00 | $9.00 | 227 |
| 2019-01-10 | $7.75 | $7.75 | 0 |
| 2019-01-09 | $7.75 | $7.75 | 112 |
| 2019-01-08 | $8.25 | $8.25 | 26 |
| 2019-01-07 | $8.50 | $8.50 | 32 |
| 2019-01-04 | $8.50 | $8.50 | 231 |
| 2019-01-03 | $7.00 | $7.00 | 0 |
| 2019-01-02 | $7.00 | $7.00 | 153 |