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
- 2006-08-22 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 | $0.08 | $0.08 | 3,941 |
| 2019-12-30 | $0.08 | $0.08 | 7,926 |
| 2019-12-27 | $0.08 | $0.08 | 1,918 |
| 2019-12-26 | $0.09 | $0.09 | 2,709 |
| 2019-12-24 | $0.07 | $0.07 | 825 |
| 2019-12-23 | $0.08 | $0.08 | 132,285 |
| 2019-12-20 | $0.08 | $0.08 | 702 |
| 2019-12-19 | $0.08 | $0.08 | 4,925 |
| 2019-12-18 | $0.09 | $0.09 | 3,250 |
| 2019-12-17 | $0.09 | $0.09 | 17,735 |
| 2019-12-16 | $0.09 | $0.09 | 24,680 |
| 2019-12-13 | $0.08 | $0.08 | 59,369 |
| 2019-12-12 | $0.14 | $0.14 | 533 |
| 2019-12-11 | $0.09 | $0.09 | 873 |
| 2019-12-10 | $0.13 | $0.13 | 2,756 |
| 2019-12-09 | $0.12 | $0.12 | 2,675 |
| 2019-12-06 | $0.15 | $0.15 | 68 |
| 2019-12-05 | $0.15 | $0.15 | 340 |
| 2019-12-04 | $0.15 | $0.15 | 875 |
| 2019-12-03 | $0.20 | $0.20 | 250 |
| 2019-12-02 | $0.20 | $0.20 | 0 |
| 2019-11-29 | $0.20 | $0.20 | 0 |
| 2019-11-27 | $0.20 | $0.20 | 55 |
| 2019-11-26 | $0.20 | $0.20 | 5,058 |
| 2019-11-25 | $0.21 | $0.21 | 740 |
| 2019-11-22 | $0.19 | $0.19 | 250 |
| 2019-11-21 | $0.20 | $0.20 | 2,778 |
| 2019-11-20 | $0.20 | $0.20 | 2,540 |
| 2019-11-19 | $0.20 | $0.20 | 6,710 |
| 2019-11-18 | $0.16 | $0.16 | 5,625 |
| 2019-11-15 | $0.18 | $0.18 | 857 |
| 2019-11-14 | $0.18 | $0.18 | 25 |
| 2019-11-13 | $0.18 | $0.18 | 3,575 |
| 2019-11-12 | $0.21 | $0.21 | 375 |
| 2019-11-11 | $0.24 | $0.24 | 1,550 |
| 2019-11-08 | $0.22 | $0.22 | 1,749 |
| 2019-11-07 | $0.24 | $0.24 | 790 |
| 2019-11-06 | $0.21 | $0.21 | 255 |
| 2019-11-05 | $0.22 | $0.22 | 517 |
| 2019-11-04 | $0.18 | $0.18 | 3,067 |
| 2019-11-01 | $0.24 | $0.24 | 1,656 |
| 2019-10-31 | $0.22 | $0.22 | 379 |
| 2019-10-30 | $0.22 | $0.22 | 105 |
| 2019-10-29 | $0.18 | $0.18 | 524 |
| 2019-10-28 | $0.17 | $0.17 | 1,382 |
| 2019-10-25 | $0.17 | $0.17 | 7,615 |
| 2019-10-24 | $0.23 | $0.23 | 1,071 |
| 2019-10-23 | $0.17 | $0.17 | 4,858 |
| 2019-10-22 | $0.15 | $0.15 | 375 |
| 2019-10-21 | $0.26 | $0.26 | 1,075 |
| 2019-10-18 | $0.24 | $0.24 | 3,162 |
| 2019-10-17 | $0.23 | $0.23 | 1,306 |
| 2019-10-16 | $0.24 | $0.24 | 2,550 |
| 2019-10-15 | $0.18 | $0.18 | 750 |
| 2019-10-14 | $0.16 | $0.16 | 0 |
| 2019-10-11 | $0.16 | $0.16 | 13,215 |
| 2019-10-10 | $0.13 | $0.13 | 3,643 |
| 2019-10-09 | $0.13 | $0.13 | 2,306 |
| 2019-10-08 | $0.16 | $0.16 | 575 |
| 2019-10-07 | $0.15 | $0.15 | 460 |
| 2019-10-04 | $0.19 | $0.19 | 0 |
| 2019-10-03 | $0.19 | $0.19 | 175 |
| 2019-10-02 | $0.13 | $0.13 | 256 |
| 2019-10-01 | $0.13 | $0.13 | 1,105 |
| 2019-09-30 | $0.13 | $0.13 | 7,353 |
| 2019-09-27 | $0.19 | $0.19 | 4,080 |
| 2019-09-26 | $0.17 | $0.17 | 637 |
| 2019-09-25 | $0.15 | $0.15 | 117 |
| 2019-09-24 | $0.14 | $0.14 | 3,125 |
| 2019-09-23 | $0.18 | $0.18 | 2,583 |
| 2019-09-20 | $0.20 | $0.20 | 857 |
| 2019-09-19 | $0.21 | $0.21 | 1,000 |
| 2019-09-18 | $0.19 | $0.19 | 405 |
| 2019-09-17 | $0.18 | $0.18 | 1,047 |
| 2019-09-16 | $0.21 | $0.21 | 526 |
| 2019-09-13 | $0.21 | $0.21 | 125 |
| 2019-09-12 | $0.24 | $0.24 | 988 |
| 2019-09-11 | $0.20 | $0.20 | 560 |
| 2019-09-10 | $0.22 | $0.22 | 1,360 |
| 2019-09-09 | $0.20 | $0.20 | 2,700 |
| 2019-09-06 | $0.19 | $0.19 | 21,935 |
| 2019-09-05 | $0.17 | $0.17 | 4,086 |
| 2019-09-04 | $0.21 | $0.21 | 205 |
| 2019-09-03 | $0.20 | $0.20 | 9,440 |
| 2019-08-30 | $0.23 | $0.23 | 1,000 |
| 2019-08-29 | $0.22 | $0.22 | 4,915 |
| 2019-08-28 | $0.21 | $0.21 | 15,177 |
| 2019-08-27 | $0.26 | $0.26 | 2,750 |
| 2019-08-26 | $0.28 | $0.28 | 991 |
| 2019-08-23 | $0.27 | $0.27 | 167 |
| 2019-08-22 | $0.27 | $0.27 | 322 |
| 2019-08-21 | $0.30 | $0.30 | 10,252 |
| 2019-08-20 | $0.29 | $0.29 | 1,625 |
| 2019-08-19 | $0.33 | $0.33 | 7,560 |
| 2019-08-16 | $0.32 | $0.32 | 5,636 |
| 2019-08-15 | $0.28 | $0.28 | 5,800 |
| 2019-08-14 | $0.32 | $0.32 | 260 |
| 2019-08-13 | $0.32 | $0.32 | 925 |
| 2019-08-12 | $0.29 | $0.29 | 0 |
| 2019-08-09 | $0.29 | $0.29 | 1,485 |
| 2019-08-08 | $0.32 | $0.32 | 17,843 |
| 2019-08-07 | $0.33 | $0.33 | 3,616 |
| 2019-08-06 | $0.34 | $0.34 | 2,736 |
| 2019-08-05 | $0.31 | $0.31 | 2,225 |
| 2019-08-02 | $0.34 | $0.34 | 525 |
| 2019-08-01 | $0.34 | $0.34 | 1,500 |
| 2019-07-31 | $0.34 | $0.34 | 1,775 |
| 2019-07-30 | $0.29 | $0.29 | 3,315 |
| 2019-07-29 | $0.34 | $0.34 | 2,704 |
| 2019-07-26 | $0.34 | $0.34 | 10,285 |
| 2019-07-25 | $0.29 | $0.29 | 4,056 |
| 2019-07-24 | $0.29 | $0.29 | 12,022 |
| 2019-07-23 | $0.32 | $0.32 | 90 |
| 2019-07-22 | $0.34 | $0.34 | 6,440 |
| 2019-07-19 | $0.37 | $0.37 | 14,576 |
| 2019-07-18 | $0.38 | $0.38 | 3,400 |
| 2019-07-17 | $0.34 | $0.34 | 1,165 |
| 2019-07-16 | $0.33 | $0.33 | 3,775 |
| 2019-07-15 | $0.35 | $0.35 | 8,790 |
| 2019-07-12 | $0.34 | $0.34 | 13,406 |
| 2019-07-11 | $0.41 | $0.41 | 0 |
| 2019-07-10 | $0.41 | $0.41 | 8,713 |
| 2019-07-09 | $0.41 | $0.41 | 3,676 |
| 2019-07-08 | $0.35 | $0.35 | 1,550 |
| 2019-07-05 | $0.43 | $0.43 | 2,783 |
| 2019-07-03 | $0.46 | $0.46 | 750 |
| 2019-07-02 | $0.31 | $0.31 | 331 |
| 2019-07-01 | $0.38 | $0.38 | 282 |
| 2019-06-28 | $0.41 | $0.41 | 2,585 |
| 2019-06-27 | $0.41 | $0.41 | 1,400 |
| 2019-06-26 | $0.38 | $0.38 | 415 |
| 2019-06-25 | $0.40 | $0.40 | 1,000 |
| 2019-06-24 | $0.40 | $0.40 | 53 |
| 2019-06-21 | $0.40 | $0.40 | 4,500 |
| 2019-06-20 | $0.42 | $0.42 | 1,765 |
| 2019-06-19 | $0.39 | $0.39 | 3,830 |
| 2019-06-18 | $0.42 | $0.42 | 5,583 |
| 2019-06-17 | $0.40 | $0.40 | 2,567 |
| 2019-06-14 | $0.40 | $0.40 | 1,150 |
| 2019-06-13 | $0.40 | $0.40 | 325 |
| 2019-06-12 | $0.36 | $0.36 | 5,275 |
| 2019-06-11 | $0.39 | $0.39 | 114 |
| 2019-06-10 | $0.39 | $0.39 | 2,943 |
| 2019-06-07 | $0.38 | $0.38 | 780 |
| 2019-06-06 | $0.38 | $0.38 | 10,955 |
| 2019-06-05 | $0.39 | $0.39 | 6,106 |
| 2019-06-04 | $0.41 | $0.41 | 4,135 |
| 2019-06-03 | $0.36 | $0.36 | 190 |
| 2019-05-31 | $0.39 | $0.39 | 1,510 |
| 2019-05-30 | $0.37 | $0.37 | 1,945 |
| 2019-05-29 | $0.32 | $0.32 | 5,943 |
| 2019-05-28 | $0.46 | $0.46 | 924 |
| 2019-05-24 | $0.46 | $0.46 | 1,592 |
| 2019-05-23 | $0.46 | $0.46 | 1,750 |
| 2019-05-22 | $0.42 | $0.42 | 22,110 |
| 2019-05-21 | $0.46 | $0.46 | 1,922 |
| 2019-05-20 | $0.44 | $0.44 | 3,789 |
| 2019-05-17 | $0.46 | $0.46 | 3,026 |
| 2019-05-16 | $0.42 | $0.42 | 3,300 |
| 2019-05-15 | $0.40 | $0.40 | 282 |
| 2019-05-14 | $0.41 | $0.41 | 1,569 |
| 2019-05-13 | $0.44 | $0.44 | 11,367 |
| 2019-05-10 | $0.41 | $0.41 | 212 |
| 2019-05-09 | $0.41 | $0.41 | 8,710 |
| 2019-05-08 | $0.36 | $0.36 | 26,990 |
| 2019-05-07 | $0.38 | $0.38 | 2,900 |
| 2019-05-06 | $0.28 | $0.28 | 9,000 |
| 2019-05-03 | $0.32 | $0.32 | 3,437 |
| 2019-05-02 | $0.36 | $0.36 | 828 |
| 2019-05-01 | $0.27 | $0.27 | 2,687 |
| 2019-04-30 | $0.38 | $0.38 | 3,451 |
| 2019-04-29 | $0.34 | $0.34 | 11,185 |
| 2019-04-26 | $0.36 | $0.36 | 17,134 |
| 2019-04-25 | $0.32 | $0.32 | 6,231 |
| 2019-04-24 | $0.42 | $0.42 | 2,355 |
| 2019-04-23 | $0.40 | $0.40 | 1,102 |
| 2019-04-22 | $0.37 | $0.37 | 592 |
| 2019-04-18 | $0.38 | $0.38 | 1,510 |
| 2019-04-17 | $0.40 | $0.40 | 7,773 |
| 2019-04-16 | $0.40 | $0.40 | 3,100 |
| 2019-04-15 | $0.39 | $0.39 | 3,000 |
| 2019-04-12 | $0.36 | $0.36 | 10,552 |
| 2019-04-11 | $0.40 | $0.40 | 3,734 |
| 2019-04-10 | $0.39 | $0.39 | 3,772 |
| 2019-04-09 | $0.40 | $0.40 | 3,414 |
| 2019-04-08 | $0.45 | $0.45 | 1,200 |
| 2019-04-05 | $0.47 | $0.47 | 7,790 |
| 2019-04-04 | $0.50 | $0.50 | 5,250 |
| 2019-04-03 | $0.50 | $0.50 | 3,325 |
| 2019-04-02 | $0.43 | $0.43 | 7,662 |
| 2019-04-01 | $0.42 | $0.42 | 1,926 |
| 2019-03-29 | $0.41 | $0.41 | 3,033 |
| 2019-03-28 | $0.48 | $0.48 | 6,565 |
| 2019-03-27 | $0.47 | $0.47 | 12,050 |
| 2019-03-26 | $0.46 | $0.46 | 6,525 |
| 2019-03-25 | $0.45 | $0.45 | 945 |
| 2019-03-22 | $0.43 | $0.43 | 8,404 |
| 2019-03-21 | $0.46 | $0.46 | 11,355 |
| 2019-03-20 | $0.47 | $0.47 | 9,935 |
| 2019-03-19 | $0.47 | $0.47 | 3,186 |
| 2019-03-18 | $0.48 | $0.48 | 7,286 |
| 2019-03-15 | $0.44 | $0.44 | 11,380 |
| 2019-03-14 | $0.47 | $0.47 | 2,925 |
| 2019-03-13 | $0.52 | $0.52 | 2,650 |
| 2019-03-12 | $0.52 | $0.52 | 5,416 |
| 2019-03-11 | $0.42 | $0.42 | 11,088 |
| 2019-03-08 | $0.50 | $0.50 | 10,207 |
| 2019-03-07 | $0.54 | $0.54 | 5,942 |
| 2019-03-06 | $0.52 | $0.52 | 2,935 |
| 2019-03-05 | $0.55 | $0.55 | 8,015 |
| 2019-03-04 | $0.55 | $0.55 | 1,197 |
| 2019-03-01 | $0.49 | $0.49 | 4,987 |
| 2019-02-28 | $0.46 | $0.46 | 7,016 |
| 2019-02-27 | $0.53 | $0.53 | 4,025 |
| 2019-02-26 | $0.45 | $0.45 | 36,280 |
| 2019-02-25 | $0.50 | $0.50 | 9,605 |
| 2019-02-22 | $0.49 | $0.49 | 5,955 |
| 2019-02-21 | $0.52 | $0.52 | 5,860 |
| 2019-02-20 | $0.46 | $0.46 | 25,880 |
| 2019-02-19 | $0.55 | $0.55 | 86,156 |
| 2019-02-15 | $0.38 | $0.38 | 2,750 |
| 2019-02-14 | $0.42 | $0.42 | 5,550 |
| 2019-02-13 | $0.40 | $0.40 | 4,375 |
| 2019-02-12 | $0.38 | $0.38 | 12,775 |
| 2019-02-11 | $0.36 | $0.36 | 2,525 |
| 2019-02-08 | $0.40 | $0.40 | 7,485 |
| 2019-02-07 | $0.42 | $0.42 | 5,125 |
| 2019-02-06 | $0.38 | $0.38 | 405 |
| 2019-02-05 | $0.43 | $0.43 | 1,500 |
| 2019-02-04 | $0.37 | $0.37 | 10,722 |
| 2019-02-01 | $0.37 | $0.37 | 6,790 |
| 2019-01-31 | $0.49 | $0.49 | 5,575 |
| 2019-01-30 | $0.43 | $0.43 | 5,563 |
| 2019-01-29 | $0.43 | $0.43 | 1,200 |
| 2019-01-28 | $0.43 | $0.43 | 700 |
| 2019-01-25 | $0.43 | $0.43 | 1,950 |
| 2019-01-24 | $0.43 | $0.43 | 3,500 |
| 2019-01-23 | $0.36 | $0.36 | 250 |
| 2019-01-22 | $0.40 | $0.40 | 308 |
| 2019-01-18 | $0.40 | $0.40 | 0 |
| 2019-01-17 | $0.40 | $0.40 | 2,470 |
| 2019-01-16 | $0.38 | $0.38 | 950 |
| 2019-01-15 | $0.40 | $0.40 | 245 |
| 2019-01-14 | $0.40 | $0.40 | 400 |
| 2019-01-11 | $0.41 | $0.41 | 4,575 |
| 2019-01-10 | $0.42 | $0.42 | 2,550 |
| 2019-01-09 | $0.42 | $0.42 | 3,250 |
| 2019-01-08 | $0.40 | $0.40 | 900 |
| 2019-01-07 | $0.45 | $0.45 | 4,657 |
| 2019-01-04 | $0.40 | $0.40 | 2,240 |
| 2019-01-03 | $0.38 | $0.38 | 16,025 |
| 2019-01-02 | $0.42 | $0.42 | 5,524 |