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
- 2005-11-04 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 | 178,071 |
| 2019-12-30 | $0.02 | $0.02 | 161,110 |
| 2019-12-27 | $0.02 | $0.02 | 231,691 |
| 2019-12-26 | $0.02 | $0.02 | 92,304 |
| 2019-12-24 | $0.02 | $0.02 | 13,906 |
| 2019-12-23 | $0.02 | $0.02 | 75,057 |
| 2019-12-20 | $0.02 | $0.02 | 254,108 |
| 2019-12-19 | $0.02 | $0.02 | 1,444,182 |
| 2019-12-18 | $0.03 | $0.03 | 1,589,561 |
| 2019-12-17 | $0.02 | $0.02 | 8,111 |
| 2019-12-16 | $0.02 | $0.02 | 93,536 |
| 2019-12-13 | $0.02 | $0.02 | 265,585 |
| 2019-12-12 | $0.02 | $0.02 | 87,429 |
| 2019-12-11 | $0.02 | $0.02 | 41,385 |
| 2019-12-10 | $0.02 | $0.02 | 79,402 |
| 2019-12-09 | $0.02 | $0.02 | 95,220 |
| 2019-12-06 | $0.02 | $0.02 | 202,132 |
| 2019-12-05 | $0.01 | $0.01 | 229 |
| 2019-12-04 | $0.02 | $0.02 | 20,217 |
| 2019-12-03 | $0.02 | $0.02 | 11,725 |
| 2019-12-02 | $0.02 | $0.02 | 70,222 |
| 2019-11-29 | $0.02 | $0.02 | 0 |
| 2019-11-27 | $0.02 | $0.02 | 156,475 |
| 2019-11-26 | $0.02 | $0.02 | 38,356 |
| 2019-11-25 | $0.02 | $0.02 | 76,130 |
| 2019-11-22 | $0.02 | $0.02 | 38,548 |
| 2019-11-21 | $0.02 | $0.02 | 232,170 |
| 2019-11-20 | $0.02 | $0.02 | 138,490 |
| 2019-11-19 | $0.02 | $0.02 | 91,682 |
| 2019-11-18 | $0.02 | $0.02 | 104,075 |
| 2019-11-15 | $0.02 | $0.02 | 148,974 |
| 2019-11-14 | $0.02 | $0.02 | 117,360 |
| 2019-11-13 | $0.02 | $0.02 | 195,882 |
| 2019-11-12 | $0.02 | $0.02 | 131,631 |
| 2019-11-11 | $0.02 | $0.02 | 500 |
| 2019-11-08 | $0.02 | $0.02 | 26,827 |
| 2019-11-07 | $0.02 | $0.02 | 102,741 |
| 2019-11-06 | $0.02 | $0.02 | 155,392 |
| 2019-11-05 | $0.02 | $0.02 | 56,701 |
| 2019-11-04 | $0.02 | $0.02 | 881,416 |
| 2019-11-01 | $0.02 | $0.02 | 2,310 |
| 2019-10-31 | $0.02 | $0.02 | 10,100 |
| 2019-10-30 | $0.02 | $0.02 | 51,570 |
| 2019-10-29 | $0.02 | $0.02 | 20,317 |
| 2019-10-28 | $0.02 | $0.02 | 150,842 |
| 2019-10-25 | $0.02 | $0.02 | 119,157 |
| 2019-10-24 | $0.03 | $0.03 | 950,834 |
| 2019-10-23 | $0.02 | $0.02 | 181,363 |
| 2019-10-22 | $0.01 | $0.01 | 28,994 |
| 2019-10-21 | $0.02 | $0.02 | 0 |
| 2019-10-18 | $0.02 | $0.02 | 132,976 |
| 2019-10-17 | $0.01 | $0.01 | 11,025 |
| 2019-10-16 | $0.02 | $0.02 | 1,318 |
| 2019-10-15 | $0.02 | $0.02 | 55,024 |
| 2019-10-14 | $0.01 | $0.01 | 0 |
| 2019-10-11 | $0.01 | $0.01 | 26,214 |
| 2019-10-10 | $0.02 | $0.02 | 2,440 |
| 2019-10-09 | $0.01 | $0.01 | 1,460 |
| 2019-10-08 | $0.02 | $0.02 | 0 |
| 2019-10-07 | $0.02 | $0.02 | 506 |
| 2019-10-04 | $0.02 | $0.02 | 0 |
| 2019-10-03 | $0.02 | $0.02 | 56,623 |
| 2019-10-02 | $0.02 | $0.02 | 43,182 |
| 2019-10-01 | $0.02 | $0.02 | 0 |
| 2019-09-30 | $0.02 | $0.02 | 55,800 |
| 2019-09-27 | $0.01 | $0.01 | 0 |
| 2019-09-26 | $0.01 | $0.01 | 11,009 |
| 2019-09-25 | $0.02 | $0.02 | 146,094 |
| 2019-09-24 | $0.02 | $0.02 | 129,222 |
| 2019-09-23 | $0.02 | $0.02 | 100,117 |
| 2019-09-20 | $0.02 | $0.02 | 0 |
| 2019-09-19 | $0.02 | $0.02 | 123,853 |
| 2019-09-18 | $0.02 | $0.02 | 19,303 |
| 2019-09-17 | $0.02 | $0.02 | 29,008 |
| 2019-09-16 | $0.02 | $0.02 | 7,447 |
| 2019-09-13 | $0.02 | $0.02 | 0 |
| 2019-09-12 | $0.02 | $0.02 | 60,400 |
| 2019-09-11 | $0.02 | $0.02 | 82,565 |
| 2019-09-10 | $0.02 | $0.02 | 12,781 |
| 2019-09-09 | $0.02 | $0.02 | 9,148 |
| 2019-09-06 | $0.02 | $0.02 | 29,346 |
| 2019-09-05 | $0.02 | $0.02 | 162,060 |
| 2019-09-04 | $0.02 | $0.02 | 71,688 |
| 2019-09-03 | $0.02 | $0.02 | 2,224 |
| 2019-08-30 | $0.02 | $0.02 | 58,139 |
| 2019-08-29 | $0.02 | $0.02 | 0 |
| 2019-08-28 | $0.02 | $0.02 | 2,304 |
| 2019-08-27 | $0.02 | $0.02 | 59,318 |
| 2019-08-26 | $0.02 | $0.02 | 24,521 |
| 2019-08-23 | $0.02 | $0.02 | 114,220 |
| 2019-08-22 | $0.02 | $0.02 | 1,000 |
| 2019-08-21 | $0.02 | $0.02 | 1,000 |
| 2019-08-20 | $0.01 | $0.01 | 2,145 |
| 2019-08-19 | $0.02 | $0.02 | 1,300 |
| 2019-08-16 | $0.01 | $0.01 | 56,020 |
| 2019-08-15 | $0.01 | $0.01 | 67,543 |
| 2019-08-14 | $0.01 | $0.01 | 135,401 |
| 2019-08-13 | $0.01 | $0.01 | 10,100 |
| 2019-08-12 | $0.02 | $0.02 | 100 |
| 2019-08-09 | $0.02 | $0.02 | 0 |
| 2019-08-08 | $0.02 | $0.02 | 53,186 |
| 2019-08-07 | $0.02 | $0.02 | 264,165 |
| 2019-08-06 | $0.02 | $0.02 | 88,709 |
| 2019-08-05 | $0.01 | $0.01 | 542 |
| 2019-08-02 | $0.01 | $0.01 | 1,297 |
| 2019-08-01 | $0.01 | $0.01 | 40,199 |
| 2019-07-31 | $0.01 | $0.01 | 35,422 |
| 2019-07-30 | $0.02 | $0.02 | 0 |
| 2019-07-29 | $0.02 | $0.02 | 10,520 |
| 2019-07-26 | $0.01 | $0.01 | 30,403 |
| 2019-07-25 | $0.01 | $0.01 | 96,152 |
| 2019-07-24 | $0.01 | $0.01 | 433,038 |
| 2019-07-23 | $0.02 | $0.02 | 23,115 |
| 2019-07-22 | $0.02 | $0.02 | 11,061 |
| 2019-07-19 | $0.02 | $0.02 | 21,000 |
| 2019-07-18 | $0.02 | $0.02 | 117,209 |
| 2019-07-17 | $0.02 | $0.02 | 177,598 |
| 2019-07-16 | $0.02 | $0.02 | 72,405 |
| 2019-07-15 | $0.02 | $0.02 | 24,040 |
| 2019-07-12 | $0.02 | $0.02 | 323,500 |
| 2019-07-11 | $0.02 | $0.02 | 210,175 |
| 2019-07-10 | $0.02 | $0.02 | 97,650 |
| 2019-07-09 | $0.02 | $0.02 | 150,792 |
| 2019-07-08 | $0.03 | $0.03 | 405,763 |
| 2019-07-05 | $0.03 | $0.03 | 468,967 |
| 2019-07-03 | $0.03 | $0.03 | 1,359,788 |
| 2019-07-02 | $0.02 | $0.02 | 53,023 |
| 2019-07-01 | $0.02 | $0.02 | 83,607 |
| 2019-06-28 | $0.01 | $0.01 | 150,190 |
| 2019-06-27 | $0.02 | $0.02 | 36,400 |
| 2019-06-26 | $0.01 | $0.01 | 9,000 |
| 2019-06-25 | $0.01 | $0.01 | 30,012 |
| 2019-06-24 | $0.01 | $0.01 | 16,960 |
| 2019-06-21 | $0.01 | $0.01 | 16,001 |
| 2019-06-20 | $0.02 | $0.02 | 9,754 |
| 2019-06-19 | $0.02 | $0.02 | 66,125 |
| 2019-06-18 | $0.01 | $0.01 | 15,192 |
| 2019-06-17 | $0.01 | $0.01 | 43,892 |
| 2019-06-14 | $0.01 | $0.01 | 70,022 |
| 2019-06-13 | $0.01 | $0.01 | 1,085 |
| 2019-06-12 | $0.01 | $0.01 | 30,742 |
| 2019-06-11 | $0.01 | $0.01 | 8,911 |
| 2019-06-10 | $0.01 | $0.01 | 154,577 |
| 2019-06-07 | $0.01 | $0.01 | 91,540 |
| 2019-06-06 | $0.01 | $0.01 | 231,503 |
| 2019-06-05 | $0.02 | $0.02 | 214,658 |
| 2019-06-04 | $0.02 | $0.02 | 643,233 |
| 2019-06-03 | $0.02 | $0.02 | 15,502 |
| 2019-05-31 | $0.02 | $0.02 | 728,237 |
| 2019-05-30 | $0.01 | $0.01 | 13,400 |
| 2019-05-29 | $0.01 | $0.01 | 88,089 |
| 2019-05-28 | $0.01 | $0.01 | 135,864 |
| 2019-05-24 | $0.02 | $0.02 | 190,291 |
| 2019-05-23 | $0.01 | $0.01 | 2,460 |
| 2019-05-22 | $0.01 | $0.01 | 37,581 |
| 2019-05-21 | $0.01 | $0.01 | 10,042 |
| 2019-05-20 | $0.01 | $0.01 | 23,317 |
| 2019-05-17 | $0.01 | $0.01 | 121,693 |
| 2019-05-16 | $0.01 | $0.01 | 299,191 |
| 2019-05-15 | $0.01 | $0.01 | 101,522 |
| 2019-05-14 | $0.01 | $0.01 | 150,571 |
| 2019-05-13 | $0.01 | $0.01 | 66,000 |
| 2019-05-10 | $0.01 | $0.01 | 58,167 |
| 2019-05-09 | $0.02 | $0.02 | 25,146 |
| 2019-05-08 | $0.01 | $0.01 | 0 |
| 2019-05-07 | $0.01 | $0.01 | 30,395 |
| 2019-05-06 | $0.01 | $0.01 | 254 |
| 2019-05-03 | $0.01 | $0.01 | 16,516 |
| 2019-05-02 | $0.01 | $0.01 | 150 |
| 2019-05-01 | $0.01 | $0.01 | 3,000 |
| 2019-04-30 | $0.01 | $0.01 | 0 |
| 2019-04-29 | $0.01 | $0.01 | 1,912 |
| 2019-04-26 | $0.01 | $0.01 | 93,110 |
| 2019-04-25 | $0.01 | $0.01 | 30,286 |
| 2019-04-24 | $0.01 | $0.01 | 71,688 |
| 2019-04-23 | $0.01 | $0.01 | 9,997 |
| 2019-04-22 | $0.01 | $0.01 | 1,000 |
| 2019-04-18 | $0.01 | $0.01 | 3,133 |
| 2019-04-17 | $0.01 | $0.01 | 19,500 |
| 2019-04-16 | $0.01 | $0.01 | 96,494 |
| 2019-04-15 | $0.01 | $0.01 | 80,253 |
| 2019-04-12 | $0.01 | $0.01 | 191,583 |
| 2019-04-11 | $0.01 | $0.01 | 140,522 |
| 2019-04-10 | $0.01 | $0.01 | 0 |
| 2019-04-09 | $0.01 | $0.01 | 2,077 |
| 2019-04-08 | $0.01 | $0.01 | 51,000 |
| 2019-04-05 | $0.01 | $0.01 | 81,404 |
| 2019-04-04 | $0.01 | $0.01 | 75,125 |
| 2019-04-03 | $0.01 | $0.01 | 399,299 |
| 2019-04-02 | $0.01 | $0.01 | 772,640 |
| 2019-04-01 | $0.00 | $0.00 | 0 |
| 2019-03-29 | $0.00 | $0.00 | 0 |
| 2019-03-28 | $0.00 | $0.00 | 2,973 |
| 2019-03-27 | $0.00 | $0.00 | 1,042 |
| 2019-03-26 | $0.00 | $0.00 | 425 |
| 2019-03-25 | $0.00 | $0.00 | 1,004 |
| 2019-03-22 | $0.00 | $0.00 | 2,000 |
| 2019-03-21 | $0.00 | $0.00 | 854 |
| 2019-03-20 | $0.00 | $0.00 | 106 |
| 2019-03-19 | $0.00 | $0.00 | 0 |
| 2019-03-18 | $0.00 | $0.00 | 5,012 |
| 2019-03-15 | $0.00 | $0.00 | 721 |
| 2019-03-14 | $0.00 | $0.00 | 14,959 |
| 2019-03-13 | $0.00 | $0.00 | 0 |
| 2019-03-12 | $0.00 | $0.00 | 0 |
| 2019-03-11 | $0.00 | $0.00 | 1,062 |
| 2019-03-08 | $0.00 | $0.00 | 0 |
| 2019-03-07 | $0.00 | $0.00 | 621 |
| 2019-03-06 | $0.00 | $0.00 | 0 |
| 2019-03-05 | $0.00 | $0.00 | 20,497 |
| 2019-03-04 | $0.00 | $0.00 | 0 |
| 2019-03-01 | $0.00 | $0.00 | 0 |
| 2019-02-28 | $0.00 | $0.00 | 0 |
| 2019-02-27 | $0.00 | $0.00 | 0 |
| 2019-02-26 | $0.00 | $0.00 | 70,001 |
| 2019-02-25 | $0.00 | $0.00 | 166 |
| 2019-02-22 | $0.00 | $0.00 | 311,333 |
| 2019-02-21 | $0.00 | $0.00 | 122 |
| 2019-02-20 | $0.00 | $0.00 | 25,092 |
| 2019-02-19 | $0.00 | $0.00 | 0 |
| 2019-02-15 | $0.00 | $0.00 | 3,600 |
| 2019-02-14 | $0.00 | $0.00 | 3,040 |
| 2019-02-13 | $0.00 | $0.00 | 5,024 |
| 2019-02-12 | $0.00 | $0.00 | 2,119 |
| 2019-02-11 | $0.00 | $0.00 | 11,030 |
| 2019-02-08 | $0.00 | $0.00 | 7,549 |
| 2019-02-07 | $0.00 | $0.00 | 0 |
| 2019-02-06 | $0.00 | $0.00 | 604,597 |
| 2019-02-05 | $0.00 | $0.00 | 0 |
| 2019-02-04 | $0.00 | $0.00 | 104,240 |
| 2019-02-01 | $0.00 | $0.00 | 0 |
| 2019-01-31 | $0.00 | $0.00 | 4,116 |
| 2019-01-30 | $0.00 | $0.00 | 76,000 |
| 2019-01-29 | $0.00 | $0.00 | 170,980 |
| 2019-01-28 | $0.00 | $0.00 | 22,700 |
| 2019-01-25 | $0.00 | $0.00 | 20,100 |
| 2019-01-24 | $0.00 | $0.00 | 91,025 |
| 2019-01-23 | $0.00 | $0.00 | 150,326 |
| 2019-01-22 | $0.00 | $0.00 | 44,002 |
| 2019-01-18 | $0.00 | $0.00 | 36,802 |
| 2019-01-17 | $0.00 | $0.00 | 2,100 |
| 2019-01-16 | $0.00 | $0.00 | 125,346 |
| 2019-01-15 | $0.00 | $0.00 | 806 |
| 2019-01-14 | $0.00 | $0.00 | 0 |
| 2019-01-11 | $0.00 | $0.00 | 0 |
| 2019-01-10 | $0.00 | $0.00 | 0 |
| 2019-01-09 | $0.00 | $0.00 | 200 |
| 2019-01-08 | $0.00 | $0.00 | 0 |
| 2019-01-07 | $0.00 | $0.00 | 0 |
| 2019-01-04 | $0.00 | $0.00 | 0 |
| 2019-01-03 | $0.00 | $0.00 | 0 |
| 2019-01-02 | $0.00 | $0.00 | 0 |