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
- 2010-01-12 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 | $0.09 | $0.09 | 14,300 |
| 2019-12-30 | $0.09 | $0.09 | 10,000 |
| 2019-12-27 | $0.09 | $0.09 | 10,500 |
| 2019-12-26 | $0.09 | $0.09 | 21,000 |
| 2019-12-24 | $0.10 | $0.10 | 19,100 |
| 2019-12-23 | $0.10 | $0.10 | 24,083 |
| 2019-12-20 | $0.08 | $0.08 | 0 |
| 2019-12-19 | $0.08 | $0.08 | 20,022 |
| 2019-12-18 | $0.10 | $0.10 | 12,350 |
| 2019-12-17 | $0.10 | $0.10 | 22,595 |
| 2019-12-16 | $0.10 | $0.10 | 82,072 |
| 2019-12-13 | $0.10 | $0.10 | 166,009 |
| 2019-12-12 | $0.09 | $0.09 | 14,350 |
| 2019-12-11 | $0.09 | $0.09 | 11,764 |
| 2019-12-10 | $0.09 | $0.09 | 17,543 |
| 2019-12-09 | $0.09 | $0.09 | 36,986 |
| 2019-12-06 | $0.09 | $0.09 | 21,258 |
| 2019-12-05 | $0.08 | $0.08 | 50,578 |
| 2019-12-04 | $0.09 | $0.09 | 34,642 |
| 2019-12-03 | $0.08 | $0.08 | 37,287 |
| 2019-12-02 | $0.08 | $0.08 | 21,085 |
| 2019-11-29 | $0.08 | $0.08 | 2,830 |
| 2019-11-27 | $0.08 | $0.08 | 21,400 |
| 2019-11-26 | $0.08 | $0.08 | 17,888 |
| 2019-11-25 | $0.08 | $0.08 | 198,962 |
| 2019-11-22 | $0.08 | $0.08 | 39,454 |
| 2019-11-21 | $0.08 | $0.08 | 113 |
| 2019-11-20 | $0.08 | $0.08 | 11,500 |
| 2019-11-19 | $0.09 | $0.09 | 8,300 |
| 2019-11-18 | $0.08 | $0.08 | 2,112 |
| 2019-11-15 | $0.09 | $0.09 | 3,100 |
| 2019-11-14 | $0.08 | $0.08 | 0 |
| 2019-11-13 | $0.08 | $0.08 | 69,813 |
| 2019-11-12 | $0.08 | $0.08 | 21,400 |
| 2019-11-11 | $0.08 | $0.08 | 104,462 |
| 2019-11-08 | $0.09 | $0.09 | 250 |
| 2019-11-07 | $0.08 | $0.08 | 194,724 |
| 2019-11-06 | $0.08 | $0.08 | 66,083 |
| 2019-11-05 | $0.09 | $0.09 | 38,244 |
| 2019-11-04 | $0.08 | $0.08 | 86,126 |
| 2019-11-01 | $0.08 | $0.08 | 18,580 |
| 2019-10-31 | $0.09 | $0.09 | 13,030 |
| 2019-10-30 | $0.08 | $0.08 | 40,194 |
| 2019-10-29 | $0.09 | $0.09 | 10,000 |
| 2019-10-28 | $0.10 | $0.10 | 42,675 |
| 2019-10-25 | $0.09 | $0.09 | 11,720 |
| 2019-10-24 | $0.09 | $0.09 | 10,000 |
| 2019-10-23 | $0.09 | $0.09 | 46,420 |
| 2019-10-22 | $0.09 | $0.09 | 20,000 |
| 2019-10-21 | $0.09 | $0.09 | 10,850 |
| 2019-10-18 | $0.09 | $0.09 | 11,295 |
| 2019-10-17 | $0.12 | $0.11 | 46,480 |
| 2019-10-16 | $0.08 | $0.08 | 26,900 |
| 2019-10-15 | $0.09 | $0.09 | 48,250 |
| 2019-10-14 | $0.09 | $0.09 | 10,400 |
| 2019-10-11 | $0.12 | $0.12 | 27,410 |
| 2019-10-10 | $0.10 | $0.10 | 19,890 |
| 2019-10-09 | $0.10 | $0.10 | 10,658 |
| 2019-10-08 | $0.12 | $0.12 | 14,234 |
| 2019-10-07 | $0.11 | $0.11 | 25,619 |
| 2019-10-04 | $0.11 | $0.11 | 61,381 |
| 2019-10-03 | $0.10 | $0.10 | 29,900 |
| 2019-10-02 | $0.10 | $0.10 | 68,504 |
| 2019-10-01 | $0.10 | $0.10 | 6,918 |
| 2019-09-30 | $0.09 | $0.09 | 10,000 |
| 2019-09-27 | $0.11 | $0.11 | 19,603 |
| 2019-09-26 | $0.12 | $0.12 | 14,869 |
| 2019-09-25 | $0.10 | $0.10 | 16,842 |
| 2019-09-24 | $0.09 | $0.09 | 23,794 |
| 2019-09-23 | $0.11 | $0.11 | 112,100 |
| 2019-09-20 | $0.09 | $0.09 | 13,000 |
| 2019-09-19 | $0.11 | $0.11 | 33,071 |
| 2019-09-18 | $0.09 | $0.09 | 15,000 |
| 2019-09-17 | $0.10 | $0.10 | 13,775 |
| 2019-09-16 | $0.08 | $0.08 | 17,232 |
| 2019-09-13 | $0.10 | $0.10 | 3,583 |
| 2019-09-12 | $0.10 | $0.10 | 28,000 |
| 2019-09-11 | $0.10 | $0.10 | 42,490 |
| 2019-09-10 | $0.10 | $0.10 | 18,000 |
| 2019-09-09 | $0.10 | $0.10 | 18,300 |
| 2019-09-06 | $0.09 | $0.09 | 33,925 |
| 2019-09-05 | $0.12 | $0.12 | 45,000 |
| 2019-09-04 | $0.11 | $0.11 | 22,200 |
| 2019-09-03 | $0.11 | $0.11 | 52,452 |
| 2019-08-30 | $0.11 | $0.11 | 124,450 |
| 2019-08-29 | $0.09 | $0.09 | 41,000 |
| 2019-08-28 | $0.11 | $0.11 | 198,520 |
| 2019-08-27 | $0.09 | $0.09 | 30,689 |
| 2019-08-26 | $0.10 | $0.10 | 41,100 |
| 2019-08-23 | $0.10 | $0.10 | 37,000 |
| 2019-08-22 | $0.10 | $0.10 | 37,000 |
| 2019-08-21 | $0.09 | $0.09 | 37,100 |
| 2019-08-20 | $0.10 | $0.10 | 103,375 |
| 2019-08-19 | $0.11 | $0.11 | 61,193 |
| 2019-08-16 | $0.13 | $0.13 | 40,980 |
| 2019-08-15 | $0.09 | $0.09 | 70,489 |
| 2019-08-14 | $0.08 | $0.08 | 35,650 |
| 2019-08-13 | $0.10 | $0.10 | 46,500 |
| 2019-08-12 | $0.09 | $0.09 | 115,575 |
| 2019-08-09 | $0.10 | $0.10 | 51,960 |
| 2019-08-08 | $0.09 | $0.09 | 65,480 |
| 2019-08-07 | $0.10 | $0.10 | 71,370 |
| 2019-08-06 | $0.11 | $0.11 | 60,246 |
| 2019-08-05 | $0.14 | $0.14 | 74,370 |
| 2019-08-02 | $0.15 | $0.15 | 112,540 |
| 2019-08-01 | $0.17 | $0.17 | 115,784 |
| 2019-07-31 | $0.16 | $0.16 | 161,116 |
| 2019-07-30 | $0.17 | $0.17 | 547,737 |
| 2019-07-29 | $0.13 | $0.13 | 227,382 |
| 2019-07-26 | $0.14 | $0.14 | 220,291 |
| 2019-07-25 | $0.08 | $0.08 | 71,366 |
| 2019-07-24 | $0.09 | $0.09 | 238,820 |
| 2019-07-23 | $0.06 | $0.06 | 35,000 |
| 2019-07-22 | $0.07 | $0.07 | 55,500 |
| 2019-07-19 | $0.08 | $0.08 | 33,000 |
| 2019-07-18 | $0.07 | $0.07 | 42,500 |
| 2019-07-17 | $0.07 | $0.07 | 35,000 |
| 2019-07-16 | $0.07 | $0.07 | 44,600 |
| 2019-07-15 | $0.06 | $0.06 | 37,900 |
| 2019-07-12 | $0.06 | $0.06 | 53,130 |
| 2019-07-11 | $0.06 | $0.06 | 134,463 |
| 2019-07-10 | $0.06 | $0.06 | 202,376 |
| 2019-07-09 | $0.06 | $0.06 | 124,876 |
| 2019-07-08 | $0.06 | $0.06 | 207,422 |
| 2019-07-05 | $0.07 | $0.07 | 87,663 |
| 2019-07-03 | $0.07 | $0.07 | 56,910 |
| 2019-07-02 | $0.06 | $0.06 | 15,300 |
| 2019-07-01 | $0.07 | $0.07 | 85,250 |
| 2019-06-28 | $0.07 | $0.07 | 69,788 |
| 2019-06-27 | $0.07 | $0.07 | 92,406 |
| 2019-06-26 | $0.06 | $0.06 | 289,337 |
| 2019-06-25 | $0.07 | $0.07 | 117,129 |
| 2019-06-24 | $0.07 | $0.07 | 227,800 |
| 2019-06-21 | $0.07 | $0.07 | 96,462 |
| 2019-06-20 | $0.07 | $0.07 | 40,020 |
| 2019-06-19 | $0.07 | $0.07 | 24,800 |
| 2019-06-18 | $0.08 | $0.08 | 284,210 |
| 2019-06-17 | $0.07 | $0.07 | 80,402 |
| 2019-06-14 | $0.06 | $0.06 | 226,661 |
| 2019-06-13 | $0.06 | $0.06 | 35,500 |
| 2019-06-12 | $0.06 | $0.06 | 287,158 |
| 2019-06-11 | $0.06 | $0.06 | 128,326 |
| 2019-06-10 | $0.06 | $0.06 | 54,024 |
| 2019-06-07 | $0.06 | $0.06 | 34,750 |
| 2019-06-06 | $0.05 | $0.05 | 23,050 |
| 2019-06-05 | $0.05 | $0.05 | 8,500 |
| 2019-06-04 | $0.05 | $0.05 | 6,700 |
| 2019-06-03 | $0.06 | $0.06 | 25,338 |
| 2019-05-31 | $0.05 | $0.05 | 6,500 |
| 2019-05-30 | $0.05 | $0.05 | 22,711 |
| 2019-05-29 | $0.05 | $0.05 | 6,750 |
| 2019-05-28 | $0.06 | $0.06 | 33,150 |
| 2019-05-24 | $0.06 | $0.06 | 26,700 |
| 2019-05-23 | $0.05 | $0.05 | 6,800 |
| 2019-05-22 | $0.05 | $0.05 | 10,000 |
| 2019-05-21 | $0.06 | $0.06 | 62,125 |
| 2019-05-20 | $0.05 | $0.05 | 8,167 |
| 2019-05-17 | $0.06 | $0.06 | 10,000 |
| 2019-05-16 | $0.06 | $0.06 | 10,000 |
| 2019-05-15 | $0.06 | $0.06 | 51,211 |
| 2019-05-14 | $0.05 | $0.05 | 21,978 |
| 2019-05-13 | $0.05 | $0.05 | 10,000 |
| 2019-05-10 | $0.05 | $0.05 | 96,576 |
| 2019-05-09 | $0.05 | $0.05 | 100 |
| 2019-05-08 | $0.05 | $0.05 | 10,000 |
| 2019-05-07 | $0.05 | $0.05 | 11,800 |
| 2019-05-06 | $0.05 | $0.05 | 30,200 |
| 2019-05-03 | $0.05 | $0.05 | 10,000 |
| 2019-05-02 | $0.05 | $0.05 | 10,606 |
| 2019-05-01 | $0.05 | $0.05 | 19,813 |
| 2019-04-30 | $0.05 | $0.05 | 13,283 |
| 2019-04-29 | $0.05 | $0.05 | 11,300 |
| 2019-04-26 | $0.05 | $0.05 | 45,513 |
| 2019-04-25 | $0.06 | $0.06 | 12,692 |
| 2019-04-24 | $0.06 | $0.06 | 11,180 |
| 2019-04-23 | $0.06 | $0.06 | 70,511 |
| 2019-04-22 | $0.07 | $0.07 | 0 |
| 2019-04-18 | $0.07 | $0.07 | 0 |
| 2019-04-17 | $0.07 | $0.07 | 118,181 |
| 2019-04-16 | $0.06 | $0.06 | 21,680 |
| 2019-04-15 | $0.06 | $0.06 | 30,000 |
| 2019-04-12 | $0.06 | $0.06 | 800 |
| 2019-04-11 | $0.05 | $0.05 | 20,000 |
| 2019-04-10 | $0.06 | $0.06 | 3,000 |
| 2019-04-09 | $0.05 | $0.05 | 21,000 |
| 2019-04-08 | $0.05 | $0.05 | 46,292 |
| 2019-04-05 | $0.06 | $0.06 | 100,000 |
| 2019-04-04 | $0.06 | $0.06 | 0 |
| 2019-04-03 | $0.06 | $0.06 | 20,050 |
| 2019-04-02 | $0.06 | $0.06 | 83,594 |
| 2019-04-01 | $0.06 | $0.06 | 33,511 |
| 2019-03-29 | $0.06 | $0.06 | 57,950 |
| 2019-03-28 | $0.06 | $0.06 | 16,500 |
| 2019-03-27 | $0.06 | $0.06 | 13,090 |
| 2019-03-26 | $0.06 | $0.06 | 44,000 |
| 2019-03-25 | $0.06 | $0.06 | 91,000 |
| 2019-03-22 | $0.06 | $0.06 | 33,934 |
| 2019-03-21 | $0.06 | $0.06 | 15,605 |
| 2019-03-20 | $0.06 | $0.06 | 30,000 |
| 2019-03-19 | $0.05 | $0.05 | 478,370 |
| 2019-03-18 | $0.06 | $0.06 | 600 |
| 2019-03-15 | $0.06 | $0.06 | 252,003 |
| 2019-03-14 | $0.06 | $0.06 | 32,200 |
| 2019-03-13 | $0.06 | $0.06 | 84,000 |
| 2019-03-12 | $0.06 | $0.06 | 13,000 |
| 2019-03-11 | $0.06 | $0.06 | 111,179 |
| 2019-03-08 | $0.06 | $0.06 | 20,000 |
| 2019-03-07 | $0.06 | $0.06 | 15,500 |
| 2019-03-06 | $0.06 | $0.06 | 36,000 |
| 2019-03-05 | $0.07 | $0.07 | 35,000 |
| 2019-03-04 | $0.07 | $0.07 | 4,500 |
| 2019-03-01 | $0.08 | $0.08 | 175,000 |
| 2019-02-28 | $0.08 | $0.08 | 15,100 |
| 2019-02-27 | $0.08 | $0.08 | 26,500 |
| 2019-02-26 | $0.07 | $0.07 | 10,000 |
| 2019-02-25 | $0.08 | $0.08 | 41,400 |
| 2019-02-22 | $0.08 | $0.08 | 31,985 |
| 2019-02-21 | $0.08 | $0.08 | 30,000 |
| 2019-02-20 | $0.07 | $0.07 | 29,787 |
| 2019-02-19 | $0.07 | $0.07 | 415 |
| 2019-02-15 | $0.07 | $0.07 | 11,965 |
| 2019-02-14 | $0.07 | $0.07 | 0 |
| 2019-02-13 | $0.07 | $0.07 | 0 |
| 2019-02-12 | $0.07 | $0.07 | 43,041 |
| 2019-02-11 | $0.06 | $0.06 | 0 |
| 2019-02-08 | $0.06 | $0.06 | 93,344 |
| 2019-02-07 | $0.06 | $0.06 | 101,588 |
| 2019-02-06 | $0.05 | $0.05 | 21,525 |
| 2019-02-05 | $0.06 | $0.06 | 0 |
| 2019-02-04 | $0.06 | $0.06 | 4,300 |
| 2019-02-01 | $0.06 | $0.06 | 0 |
| 2019-01-31 | $0.06 | $0.06 | 13,101 |
| 2019-01-30 | $0.06 | $0.06 | 31,884 |
| 2019-01-29 | $0.06 | $0.06 | 2,762 |
| 2019-01-28 | $0.05 | $0.05 | 88,100 |
| 2019-01-25 | $0.06 | $0.06 | 14,000 |
| 2019-01-24 | $0.06 | $0.06 | 4,192 |
| 2019-01-23 | $0.06 | $0.06 | 750 |
| 2019-01-22 | $0.07 | $0.07 | 20,750 |
| 2019-01-18 | $0.08 | $0.08 | 16,200 |
| 2019-01-17 | $0.08 | $0.08 | 29,250 |
| 2019-01-16 | $0.07 | $0.07 | 18,616 |
| 2019-01-15 | $0.07 | $0.07 | 33,268 |
| 2019-01-14 | $0.07 | $0.07 | 20,000 |
| 2019-01-11 | $0.06 | $0.06 | 118,018 |
| 2019-01-10 | $0.06 | $0.06 | 17,500 |
| 2019-01-09 | $0.06 | $0.06 | 1,000 |
| 2019-01-08 | $0.06 | $0.06 | 100 |
| 2019-01-07 | $0.06 | $0.06 | 4,800 |
| 2019-01-04 | $0.06 | $0.06 | 7,500 |
| 2019-01-03 | $0.06 | $0.06 | 10,000 |
| 2019-01-02 | $0.06 | $0.06 | 19,350 |