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
- 2004-10-28 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 | 53,400 |
| 2019-12-30 | $0.01 | $0.01 | 175,298 |
| 2019-12-27 | $0.02 | $0.02 | 607,670 |
| 2019-12-26 | $0.02 | $0.02 | 91,883 |
| 2019-12-24 | $0.02 | $0.02 | 13,100 |
| 2019-12-23 | $0.02 | $0.02 | 50,450 |
| 2019-12-20 | $0.02 | $0.02 | 0 |
| 2019-12-19 | $0.02 | $0.02 | 365,800 |
| 2019-12-18 | $0.02 | $0.02 | 352,634 |
| 2019-12-17 | $0.02 | $0.02 | 59,600 |
| 2019-12-16 | $0.02 | $0.02 | 100,200 |
| 2019-12-13 | $0.02 | $0.02 | 565 |
| 2019-12-12 | $0.02 | $0.02 | 327,994 |
| 2019-12-11 | $0.02 | $0.02 | 20,600 |
| 2019-12-10 | $0.02 | $0.02 | 41,300 |
| 2019-12-09 | $0.02 | $0.02 | 0 |
| 2019-12-06 | $0.02 | $0.02 | 4,200 |
| 2019-12-05 | $0.02 | $0.02 | 35,000 |
| 2019-12-04 | $0.02 | $0.02 | 3,743 |
| 2019-12-03 | $0.02 | $0.02 | 51,200 |
| 2019-12-02 | $0.02 | $0.02 | 17,600 |
| 2019-11-29 | $0.02 | $0.02 | 45,766 |
| 2019-11-27 | $0.02 | $0.02 | 598,900 |
| 2019-11-26 | $0.02 | $0.02 | 65,065 |
| 2019-11-25 | $0.02 | $0.02 | 50,135 |
| 2019-11-22 | $0.02 | $0.02 | 44,750 |
| 2019-11-21 | $0.02 | $0.02 | 10,100 |
| 2019-11-20 | $0.02 | $0.02 | 76,047 |
| 2019-11-19 | $0.02 | $0.02 | 67,100 |
| 2019-11-18 | $0.02 | $0.02 | 0 |
| 2019-11-15 | $0.02 | $0.02 | 327,927 |
| 2019-11-14 | $0.02 | $0.02 | 27,033 |
| 2019-11-13 | $0.02 | $0.02 | 29,290 |
| 2019-11-12 | $0.02 | $0.02 | 26,000 |
| 2019-11-11 | $0.02 | $0.02 | 15,600 |
| 2019-11-08 | $0.02 | $0.02 | 196,373 |
| 2019-11-07 | $0.02 | $0.02 | 5,200 |
| 2019-11-06 | $0.02 | $0.02 | 71,214 |
| 2019-11-05 | $0.02 | $0.02 | 45,155 |
| 2019-11-04 | $0.02 | $0.02 | 112,800 |
| 2019-11-01 | $0.02 | $0.02 | 83,550 |
| 2019-10-31 | $0.02 | $0.02 | 20,100 |
| 2019-10-30 | $0.02 | $0.02 | 67,700 |
| 2019-10-29 | $0.02 | $0.02 | 25,000 |
| 2019-10-28 | $0.02 | $0.02 | 105,900 |
| 2019-10-25 | $0.02 | $0.02 | 25,200 |
| 2019-10-24 | $0.02 | $0.02 | 11,100 |
| 2019-10-23 | $0.02 | $0.02 | 0 |
| 2019-10-22 | $0.02 | $0.02 | 0 |
| 2019-10-21 | $0.02 | $0.02 | 5,000 |
| 2019-10-18 | $0.02 | $0.02 | 6,000 |
| 2019-10-17 | $0.02 | $0.02 | 136,695 |
| 2019-10-16 | $0.02 | $0.02 | 240,243 |
| 2019-10-15 | $0.02 | $0.02 | 5,100 |
| 2019-10-14 | $0.02 | $0.02 | 0 |
| 2019-10-11 | $0.02 | $0.02 | 30,266 |
| 2019-10-10 | $0.02 | $0.02 | 66,200 |
| 2019-10-09 | $0.03 | $0.03 | 135 |
| 2019-10-08 | $0.03 | $0.03 | 100,800 |
| 2019-10-07 | $0.03 | $0.03 | 225,700 |
| 2019-10-04 | $0.02 | $0.02 | 21,300 |
| 2019-10-03 | $0.02 | $0.02 | 108,872 |
| 2019-10-02 | $0.03 | $0.03 | 59,869 |
| 2019-10-01 | $0.03 | $0.03 | 59,300 |
| 2019-09-30 | $0.02 | $0.02 | 245,100 |
| 2019-09-27 | $0.02 | $0.02 | 22,600 |
| 2019-09-26 | $0.02 | $0.02 | 75,100 |
| 2019-09-25 | $0.02 | $0.02 | 127,000 |
| 2019-09-24 | $0.03 | $0.03 | 40,000 |
| 2019-09-23 | $0.03 | $0.03 | 0 |
| 2019-09-20 | $0.03 | $0.03 | 1,400 |
| 2019-09-19 | $0.03 | $0.03 | 30,406 |
| 2019-09-18 | $0.03 | $0.03 | 19,700 |
| 2019-09-17 | $0.03 | $0.03 | 22,320 |
| 2019-09-16 | $0.03 | $0.03 | 74,300 |
| 2019-09-13 | $0.03 | $0.03 | 152,122 |
| 2019-09-12 | $0.03 | $0.03 | 112,000 |
| 2019-09-11 | $0.02 | $0.02 | 43,700 |
| 2019-09-10 | $0.02 | $0.02 | 8,916 |
| 2019-09-09 | $0.02 | $0.02 | 168,100 |
| 2019-09-06 | $0.02 | $0.02 | 36,442 |
| 2019-09-05 | $0.02 | $0.02 | 62,232 |
| 2019-09-04 | $0.02 | $0.02 | 25,701 |
| 2019-09-03 | $0.02 | $0.02 | 69,839 |
| 2019-08-30 | $0.02 | $0.02 | 0 |
| 2019-08-29 | $0.02 | $0.02 | 100 |
| 2019-08-28 | $0.02 | $0.02 | 96,833 |
| 2019-08-27 | $0.02 | $0.02 | 34,100 |
| 2019-08-26 | $0.02 | $0.02 | 100 |
| 2019-08-23 | $0.02 | $0.02 | 100 |
| 2019-08-22 | $0.02 | $0.02 | 33,500 |
| 2019-08-21 | $0.02 | $0.02 | 16,600 |
| 2019-08-20 | $0.03 | $0.03 | 2,216 |
| 2019-08-19 | $0.03 | $0.03 | 76,800 |
| 2019-08-16 | $0.03 | $0.03 | 45,000 |
| 2019-08-15 | $0.03 | $0.03 | 463,310 |
| 2019-08-14 | $0.03 | $0.03 | 26,600 |
| 2019-08-13 | $0.03 | $0.03 | 27,922 |
| 2019-08-12 | $0.03 | $0.03 | 3,000 |
| 2019-08-09 | $0.03 | $0.03 | 51,254 |
| 2019-08-08 | $0.03 | $0.03 | 42,700 |
| 2019-08-07 | $0.03 | $0.03 | 150,200 |
| 2019-08-06 | $0.02 | $0.02 | 561,493 |
| 2019-08-05 | $0.03 | $0.03 | 104,500 |
| 2019-08-02 | $0.03 | $0.03 | 12,550 |
| 2019-08-01 | $0.03 | $0.03 | 115,016 |
| 2019-07-31 | $0.03 | $0.03 | 61,400 |
| 2019-07-30 | $0.03 | $0.03 | 40,700 |
| 2019-07-29 | $0.03 | $0.03 | 0 |
| 2019-07-26 | $0.03 | $0.03 | 45,801 |
| 2019-07-25 | $0.03 | $0.03 | 0 |
| 2019-07-24 | $0.03 | $0.03 | 27,500 |
| 2019-07-23 | $0.03 | $0.03 | 50,200 |
| 2019-07-22 | $0.02 | $0.02 | 6,950 |
| 2019-07-19 | $0.03 | $0.03 | 34,750 |
| 2019-07-18 | $0.03 | $0.03 | 102,500 |
| 2019-07-17 | $0.03 | $0.03 | 114,344 |
| 2019-07-16 | $0.03 | $0.03 | 73,000 |
| 2019-07-15 | $0.03 | $0.03 | 188,615 |
| 2019-07-12 | $0.02 | $0.02 | 30,100 |
| 2019-07-11 | $0.02 | $0.02 | 14,232 |
| 2019-07-10 | $0.02 | $0.02 | 20,000 |
| 2019-07-09 | $0.02 | $0.02 | 7,100 |
| 2019-07-08 | $0.02 | $0.02 | 114,583 |
| 2019-07-05 | $0.02 | $0.02 | 1,200 |
| 2019-07-03 | $0.02 | $0.02 | 79,182 |
| 2019-07-02 | $0.02 | $0.02 | 16,600 |
| 2019-07-01 | $0.02 | $0.02 | 2,000 |
| 2019-06-28 | $0.02 | $0.02 | 944 |
| 2019-06-27 | $0.02 | $0.02 | 200 |
| 2019-06-26 | $0.02 | $0.02 | 137,881 |
| 2019-06-25 | $0.02 | $0.02 | 0 |
| 2019-06-24 | $0.02 | $0.02 | 245,200 |
| 2019-06-21 | $0.02 | $0.02 | 11,790 |
| 2019-06-20 | $0.02 | $0.02 | 25,500 |
| 2019-06-19 | $0.02 | $0.02 | 5,355 |
| 2019-06-18 | $0.02 | $0.02 | 270,275 |
| 2019-06-17 | $0.02 | $0.02 | 18,150 |
| 2019-06-14 | $0.02 | $0.02 | 31,744 |
| 2019-06-13 | $0.02 | $0.02 | 5,250 |
| 2019-06-12 | $0.02 | $0.02 | 60,100 |
| 2019-06-11 | $0.02 | $0.02 | 57,396 |
| 2019-06-10 | $0.02 | $0.02 | 25,000 |
| 2019-06-07 | $0.02 | $0.02 | 60,200 |
| 2019-06-06 | $0.02 | $0.02 | 23,356 |
| 2019-06-05 | $0.02 | $0.02 | 18,465 |
| 2019-06-04 | $0.02 | $0.02 | 7,334 |
| 2019-06-03 | $0.02 | $0.02 | 2,868 |
| 2019-05-31 | $0.02 | $0.02 | 34,200 |
| 2019-05-30 | $0.02 | $0.02 | 32,250 |
| 2019-05-29 | $0.02 | $0.02 | 74,544 |
| 2019-05-28 | $0.02 | $0.02 | 17,537 |
| 2019-05-24 | $0.02 | $0.02 | 55,974 |
| 2019-05-23 | $0.03 | $0.03 | 0 |
| 2019-05-22 | $0.03 | $0.03 | 500,411 |
| 2019-05-21 | $0.03 | $0.03 | 25,100 |
| 2019-05-20 | $0.03 | $0.03 | 100 |
| 2019-05-17 | $0.03 | $0.03 | 0 |
| 2019-05-16 | $0.03 | $0.03 | 33,800 |
| 2019-05-15 | $0.02 | $0.02 | 14,800 |
| 2019-05-14 | $0.02 | $0.02 | 29,379 |
| 2019-05-13 | $0.02 | $0.02 | 367,000 |
| 2019-05-10 | $0.02 | $0.02 | 36,250 |
| 2019-05-09 | $0.02 | $0.02 | 0 |
| 2019-05-08 | $0.02 | $0.02 | 25,700 |
| 2019-05-07 | $0.02 | $0.02 | 81,582 |
| 2019-05-06 | $0.02 | $0.02 | 387,579 |
| 2019-05-03 | $0.03 | $0.03 | 4,516 |
| 2019-05-02 | $0.03 | $0.03 | 3,050 |
| 2019-05-01 | $0.03 | $0.03 | 1,200 |
| 2019-04-30 | $0.03 | $0.03 | 50,907 |
| 2019-04-29 | $0.02 | $0.02 | 64,502 |
| 2019-04-26 | $0.02 | $0.02 | 138,358 |
| 2019-04-25 | $0.03 | $0.03 | 105,852 |
| 2019-04-24 | $0.03 | $0.03 | 25,300 |
| 2019-04-23 | $0.03 | $0.03 | 250 |
| 2019-04-22 | $0.03 | $0.03 | 102,283 |
| 2019-04-18 | $0.03 | $0.03 | 25,000 |
| 2019-04-17 | $0.03 | $0.03 | 42,100 |
| 2019-04-16 | $0.03 | $0.03 | 37,728 |
| 2019-04-15 | $0.03 | $0.03 | 20,400 |
| 2019-04-12 | $0.03 | $0.03 | 89,214 |
| 2019-04-11 | $0.03 | $0.03 | 33,906 |
| 2019-04-10 | $0.03 | $0.03 | 54,509 |
| 2019-04-09 | $0.03 | $0.03 | 5,275 |
| 2019-04-08 | $0.03 | $0.03 | 13,300 |
| 2019-04-05 | $0.03 | $0.03 | 43,600 |
| 2019-04-04 | $0.03 | $0.03 | 40,773 |
| 2019-04-03 | $0.03 | $0.03 | 174,677 |
| 2019-04-02 | $0.02 | $0.02 | 14,016 |
| 2019-04-01 | $0.03 | $0.03 | 62,200 |
| 2019-03-29 | $0.03 | $0.03 | 19,600 |
| 2019-03-28 | $0.03 | $0.03 | 218,982 |
| 2019-03-27 | $0.03 | $0.03 | 538,746 |
| 2019-03-26 | $0.03 | $0.03 | 890 |
| 2019-03-25 | $0.03 | $0.03 | 23,918 |
| 2019-03-22 | $0.03 | $0.03 | 9,100 |
| 2019-03-21 | $0.03 | $0.03 | 9,978 |
| 2019-03-20 | $0.03 | $0.03 | 16,578 |
| 2019-03-19 | $0.04 | $0.04 | 402,410 |
| 2019-03-18 | $0.03 | $0.03 | 16,300 |
| 2019-03-15 | $0.03 | $0.03 | 116,327 |
| 2019-03-14 | $0.03 | $0.03 | 162,300 |
| 2019-03-13 | $0.02 | $0.02 | 102,200 |
| 2019-03-12 | $0.02 | $0.02 | 161,805 |
| 2019-03-11 | $0.03 | $0.03 | 0 |
| 2019-03-08 | $0.03 | $0.03 | 248,748 |
| 2019-03-07 | $0.03 | $0.03 | 116,700 |
| 2019-03-06 | $0.02 | $0.02 | 126,333 |
| 2019-03-05 | $0.03 | $0.03 | 39,359 |
| 2019-03-04 | $0.03 | $0.03 | 157,210 |
| 2019-03-01 | $0.03 | $0.03 | 249,733 |
| 2019-02-28 | $0.03 | $0.03 | 17,738 |
| 2019-02-27 | $0.03 | $0.03 | 101,000 |
| 2019-02-26 | $0.03 | $0.03 | 54,200 |
| 2019-02-25 | $0.03 | $0.03 | 260,930 |
| 2019-02-22 | $0.03 | $0.03 | 10,000 |
| 2019-02-21 | $0.03 | $0.03 | 184,100 |
| 2019-02-20 | $0.03 | $0.03 | 0 |
| 2019-02-19 | $0.03 | $0.03 | 5,700 |
| 2019-02-15 | $0.04 | $0.04 | 0 |
| 2019-02-14 | $0.04 | $0.04 | 18,600 |
| 2019-02-13 | $0.04 | $0.04 | 9,200 |
| 2019-02-12 | $0.03 | $0.03 | 571,150 |
| 2019-02-11 | $0.03 | $0.03 | 9,635 |
| 2019-02-08 | $0.03 | $0.03 | 60,265 |
| 2019-02-07 | $0.03 | $0.03 | 123,631 |
| 2019-02-06 | $0.03 | $0.03 | 174,584 |
| 2019-02-05 | $0.03 | $0.03 | 97,187 |
| 2019-02-04 | $0.03 | $0.03 | 38,000 |
| 2019-02-01 | $0.03 | $0.03 | 509,600 |
| 2019-01-31 | $0.03 | $0.03 | 194,750 |
| 2019-01-30 | $0.03 | $0.03 | 149,800 |
| 2019-01-29 | $0.03 | $0.03 | 150,719 |
| 2019-01-28 | $0.03 | $0.03 | 518,465 |
| 2019-01-25 | $0.04 | $0.04 | 326,890 |
| 2019-01-24 | $0.04 | $0.04 | 244,341 |
| 2019-01-23 | $0.04 | $0.04 | 101,032 |
| 2019-01-22 | $0.04 | $0.04 | 614,668 |
| 2019-01-18 | $0.04 | $0.04 | 62,400 |
| 2019-01-17 | $0.04 | $0.04 | 0 |
| 2019-01-16 | $0.04 | $0.04 | 80,338 |
| 2019-01-15 | $0.04 | $0.04 | 19,378 |
| 2019-01-14 | $0.04 | $0.04 | 54,600 |
| 2019-01-11 | $0.04 | $0.04 | 105,522 |
| 2019-01-10 | $0.04 | $0.04 | 0 |
| 2019-01-09 | $0.04 | $0.04 | 0 |
| 2019-01-08 | $0.04 | $0.04 | 5,425 |
| 2019-01-07 | $0.04 | $0.04 | 168,280 |
| 2019-01-04 | $0.04 | $0.04 | 109,365 |
| 2019-01-03 | $0.04 | $0.04 | 69,600 |
| 2019-01-02 | $0.04 | $0.04 | 9,935 |