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
- 2000-01-14 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 | $0.04 | $0.04 | 1,988,523 |
| 2019-12-30 | $0.04 | $0.04 | 280,160 |
| 2019-12-27 | $0.04 | $0.04 | 347,014 |
| 2019-12-26 | $0.04 | $0.04 | 97,660 |
| 2019-12-24 | $0.04 | $0.04 | 214,086 |
| 2019-12-23 | $0.04 | $0.04 | 189,030 |
| 2019-12-20 | $0.04 | $0.04 | 1,276,776 |
| 2019-12-19 | $0.04 | $0.04 | 46,476 |
| 2019-12-18 | $0.04 | $0.04 | 316,408 |
| 2019-12-17 | $0.04 | $0.04 | 224,234 |
| 2019-12-16 | $0.04 | $0.04 | 95,989 |
| 2019-12-13 | $0.04 | $0.04 | 255,100 |
| 2019-12-12 | $0.04 | $0.04 | 1,249,676 |
| 2019-12-11 | $0.04 | $0.04 | 333,041 |
| 2019-12-10 | $0.04 | $0.04 | 418,702 |
| 2019-12-09 | $0.04 | $0.04 | 1,167,725 |
| 2019-12-06 | $0.04 | $0.04 | 1,477,915 |
| 2019-12-05 | $0.04 | $0.04 | 1,326,858 |
| 2019-12-04 | $0.04 | $0.04 | 4,448,505 |
| 2019-12-03 | $0.03 | $0.03 | 1,518,918 |
| 2019-12-02 | $0.03 | $0.03 | 493,547 |
| 2019-11-29 | $0.03 | $0.03 | 513,553 |
| 2019-11-27 | $0.03 | $0.03 | 382,929 |
| 2019-11-26 | $0.02 | $0.02 | 1,039,166 |
| 2019-11-25 | $0.03 | $0.03 | 365,500 |
| 2019-11-22 | $0.02 | $0.02 | 959,719 |
| 2019-11-21 | $0.02 | $0.02 | 411,017 |
| 2019-11-20 | $0.02 | $0.02 | 668,920 |
| 2019-11-19 | $0.03 | $0.03 | 963,886 |
| 2019-11-18 | $0.03 | $0.03 | 782,020 |
| 2019-11-15 | $0.03 | $0.03 | 240,498 |
| 2019-11-14 | $0.03 | $0.03 | 2,384,916 |
| 2019-11-13 | $0.02 | $0.02 | 4,304,740 |
| 2019-11-12 | $0.02 | $0.02 | 1,036,698 |
| 2019-11-11 | $0.02 | $0.02 | 136,632 |
| 2019-11-08 | $0.02 | $0.02 | 28,000 |
| 2019-11-07 | $0.02 | $0.02 | 119,897 |
| 2019-11-06 | $0.02 | $0.02 | 562,605 |
| 2019-11-05 | $0.01 | $0.01 | 126,600 |
| 2019-11-04 | $0.01 | $0.01 | 266,910 |
| 2019-11-01 | $0.01 | $0.01 | 57,280 |
| 2019-10-31 | $0.01 | $0.01 | 601,016 |
| 2019-10-30 | $0.01 | $0.01 | 1,504,927 |
| 2019-10-29 | $0.02 | $0.02 | 187,732 |
| 2019-10-28 | $0.01 | $0.01 | 2,718,399 |
| 2019-10-25 | $0.02 | $0.02 | 376,933 |
| 2019-10-24 | $0.01 | $0.01 | 1,619,350 |
| 2019-10-23 | $0.02 | $0.02 | 217,890 |
| 2019-10-22 | $0.02 | $0.02 | 705,692 |
| 2019-10-21 | $0.02 | $0.02 | 169,907 |
| 2019-10-18 | $0.02 | $0.02 | 980,547 |
| 2019-10-17 | $0.01 | $0.01 | 239,056 |
| 2019-10-16 | $0.02 | $0.02 | 548,401 |
| 2019-10-15 | $0.02 | $0.02 | 10,306 |
| 2019-10-14 | $0.01 | $0.01 | 156,342 |
| 2019-10-11 | $0.01 | $0.01 | 524,305 |
| 2019-10-10 | $0.01 | $0.01 | 2,036,400 |
| 2019-10-09 | $0.01 | $0.01 | 609,526 |
| 2019-10-08 | $0.01 | $0.01 | 363,124 |
| 2019-10-07 | $0.01 | $0.01 | 399,516 |
| 2019-10-04 | $0.01 | $0.01 | 287,521 |
| 2019-10-03 | $0.01 | $0.01 | 2,239,150 |
| 2019-10-02 | $0.01 | $0.01 | 504,591 |
| 2019-10-01 | $0.01 | $0.01 | 475,424 |
| 2019-09-30 | $0.01 | $0.01 | 318,650 |
| 2019-09-27 | $0.01 | $0.01 | 3,191,759 |
| 2019-09-26 | $0.02 | $0.02 | 483,000 |
| 2019-09-25 | $0.02 | $0.02 | 3,175,282 |
| 2019-09-24 | $0.01 | $0.01 | 4,878,556 |
| 2019-09-23 | $0.01 | $0.01 | 241,254 |
| 2019-09-20 | $0.02 | $0.02 | 664,789 |
| 2019-09-19 | $0.01 | $0.01 | 4,482,552 |
| 2019-09-18 | $0.01 | $0.01 | 424,998 |
| 2019-09-17 | $0.02 | $0.02 | 104,715 |
| 2019-09-16 | $0.02 | $0.02 | 499,400 |
| 2019-09-13 | $0.02 | $0.02 | 56,500 |
| 2019-09-12 | $0.02 | $0.02 | 20,688 |
| 2019-09-11 | $0.02 | $0.02 | 119,000 |
| 2019-09-10 | $0.02 | $0.02 | 150,000 |
| 2019-09-09 | $0.02 | $0.02 | 200,000 |
| 2019-09-06 | $0.02 | $0.02 | 230,864 |
| 2019-09-05 | $0.02 | $0.02 | 500,951 |
| 2019-09-04 | $0.02 | $0.02 | 157,608 |
| 2019-09-03 | $0.02 | $0.02 | 219,000 |
| 2019-08-30 | $0.02 | $0.02 | 294,915 |
| 2019-08-29 | $0.02 | $0.02 | 513,850 |
| 2019-08-28 | $0.02 | $0.02 | 10,700 |
| 2019-08-27 | $0.02 | $0.02 | 401,000 |
| 2019-08-26 | $0.02 | $0.02 | 350,006 |
| 2019-08-23 | $0.02 | $0.02 | 12,500 |
| 2019-08-22 | $0.02 | $0.02 | 153,908 |
| 2019-08-21 | $0.02 | $0.02 | 341,996 |
| 2019-08-20 | $0.02 | $0.02 | 255,691 |
| 2019-08-19 | $0.02 | $0.02 | 206,115 |
| 2019-08-16 | $0.02 | $0.02 | 100,915 |
| 2019-08-15 | $0.02 | $0.02 | 139,900 |
| 2019-08-14 | $0.02 | $0.02 | 172,364 |
| 2019-08-13 | $0.02 | $0.02 | 183,589 |
| 2019-08-12 | $0.02 | $0.02 | 137,749 |
| 2019-08-09 | $0.02 | $0.02 | 324,357 |
| 2019-08-08 | $0.02 | $0.02 | 193,500 |
| 2019-08-07 | $0.02 | $0.02 | 275,150 |
| 2019-08-06 | $0.02 | $0.02 | 587,503 |
| 2019-08-05 | $0.02 | $0.02 | 1,537,779 |
| 2019-08-02 | $0.01 | $0.01 | 2,697,405 |
| 2019-08-01 | $0.01 | $0.01 | 1,381,397 |
| 2019-07-31 | $0.01 | $0.01 | 236,500 |
| 2019-07-30 | $0.02 | $0.02 | 353,988 |
| 2019-07-29 | $0.01 | $0.01 | 513,115 |
| 2019-07-26 | $0.02 | $0.02 | 98,458 |
| 2019-07-25 | $0.02 | $0.02 | 423,845 |
| 2019-07-24 | $0.02 | $0.02 | 619,033 |
| 2019-07-23 | $0.01 | $0.01 | 370,600 |
| 2019-07-22 | $0.02 | $0.02 | 2,582,459 |
| 2019-07-19 | $0.02 | $0.02 | 3,452,274 |
| 2019-07-18 | $0.02 | $0.02 | 398,250 |
| 2019-07-17 | $0.02 | $0.02 | 458,556 |
| 2019-07-16 | $0.02 | $0.02 | 863,828 |
| 2019-07-15 | $0.02 | $0.02 | 479,816 |
| 2019-07-12 | $0.02 | $0.02 | 203,174 |
| 2019-07-11 | $0.02 | $0.02 | 2,583,833 |
| 2019-07-10 | $0.02 | $0.02 | 589,793 |
| 2019-07-09 | $0.02 | $0.02 | 341,604 |
| 2019-07-08 | $0.02 | $0.02 | 603,255 |
| 2019-07-05 | $0.02 | $0.02 | 84,400 |
| 2019-07-03 | $0.02 | $0.02 | 1,739,033 |
| 2019-07-02 | $0.02 | $0.02 | 520,090 |
| 2019-07-01 | $0.02 | $0.02 | 154,256 |
| 2019-06-28 | $0.02 | $0.02 | 2,043,069 |
| 2019-06-27 | $0.02 | $0.02 | 1,054,798 |
| 2019-06-26 | $0.02 | $0.02 | 866,179 |
| 2019-06-25 | $0.01 | $0.01 | 516,550 |
| 2019-06-24 | $0.02 | $0.02 | 2,215,823 |
| 2019-06-21 | $0.01 | $0.01 | 729,809 |
| 2019-06-20 | $0.01 | $0.01 | 5,486,425 |
| 2019-06-19 | $0.01 | $0.01 | 23,735,846 |
| 2019-06-18 | $0.01 | $0.01 | 12,962,201 |
| 2019-06-17 | $0.01 | $0.01 | 2,231,121 |
| 2019-06-14 | $0.02 | $0.02 | 327,137 |
| 2019-06-13 | $0.02 | $0.02 | 980,065 |
| 2019-06-12 | $0.02 | $0.02 | 10,100 |
| 2019-06-11 | $0.02 | $0.02 | 129,350 |
| 2019-06-10 | $0.02 | $0.02 | 118,450 |
| 2019-06-07 | $0.02 | $0.02 | 163,205 |
| 2019-06-06 | $0.02 | $0.02 | 79,000 |
| 2019-06-05 | $0.02 | $0.02 | 201,393 |
| 2019-06-04 | $0.03 | $0.03 | 338,875 |
| 2019-06-03 | $0.02 | $0.02 | 202,645 |
| 2019-05-31 | $0.02 | $0.02 | 130,500 |
| 2019-05-30 | $0.02 | $0.02 | 134,450 |
| 2019-05-29 | $0.02 | $0.02 | 356,580 |
| 2019-05-28 | $0.02 | $0.02 | 222,550 |
| 2019-05-24 | $0.02 | $0.02 | 495,213 |
| 2019-05-23 | $0.02 | $0.02 | 1,989,785 |
| 2019-05-22 | $0.01 | $0.01 | 8,112,573 |
| 2019-05-21 | $0.02 | $0.02 | 2,531,639 |
| 2019-05-20 | $0.03 | $0.03 | 185,954 |
| 2019-05-17 | $0.03 | $0.03 | 121,238 |
| 2019-05-16 | $0.03 | $0.03 | 285,714 |
| 2019-05-15 | $0.04 | $0.04 | 250,821 |
| 2019-05-14 | $0.03 | $0.03 | 1,380,946 |
| 2019-05-13 | $0.02 | $0.02 | 689,241 |
| 2019-05-10 | $0.03 | $0.03 | 81,150 |
| 2019-05-09 | $0.03 | $0.03 | 293,543 |
| 2019-05-08 | $0.03 | $0.03 | 447,790 |
| 2019-05-07 | $0.03 | $0.03 | 326,728 |
| 2019-05-06 | $0.03 | $0.03 | 255,000 |
| 2019-05-03 | $0.03 | $0.03 | 134,253 |
| 2019-05-02 | $0.03 | $0.03 | 361,766 |
| 2019-05-01 | $0.03 | $0.03 | 63,000 |
| 2019-04-30 | $0.03 | $0.03 | 22,300 |
| 2019-04-29 | $0.03 | $0.03 | 550,362 |
| 2019-04-26 | $0.03 | $0.03 | 7,000 |
| 2019-04-25 | $0.03 | $0.03 | 278,384 |
| 2019-04-24 | $0.03 | $0.03 | 63,022 |
| 2019-04-23 | $0.03 | $0.03 | 110,400 |
| 2019-04-22 | $0.03 | $0.03 | 258,930 |
| 2019-04-18 | $0.03 | $0.03 | 1,126,180 |
| 2019-04-17 | $0.03 | $0.03 | 116,532 |
| 2019-04-16 | $0.03 | $0.03 | 711,767 |
| 2019-04-15 | $0.04 | $0.04 | 531,733 |
| 2019-04-12 | $0.03 | $0.03 | 512,276 |
| 2019-04-11 | $0.03 | $0.03 | 1,113,574 |
| 2019-04-10 | $0.03 | $0.03 | 2,397,628 |
| 2019-04-09 | $0.03 | $0.03 | 497,684 |
| 2019-04-08 | $0.04 | $0.04 | 935,442 |
| 2019-04-05 | $0.04 | $0.04 | 741,732 |
| 2019-04-04 | $0.03 | $0.03 | 1,431,392 |
| 2019-04-03 | $0.04 | $0.04 | 560,883 |
| 2019-04-02 | $0.03 | $0.03 | 2,543,226 |
| 2019-04-01 | $0.03 | $0.03 | 1,304,722 |
| 2019-03-29 | $0.03 | $0.03 | 1,592,064 |
| 2019-03-28 | $0.03 | $0.03 | 1,019,329 |
| 2019-03-27 | $0.03 | $0.03 | 358,197 |
| 2019-03-26 | $0.03 | $0.03 | 598,505 |
| 2019-03-25 | $0.03 | $0.03 | 819,240 |
| 2019-03-22 | $0.03 | $0.03 | 239,034 |
| 2019-03-21 | $0.03 | $0.03 | 186,585 |
| 2019-03-20 | $0.03 | $0.03 | 202,500 |
| 2019-03-19 | $0.03 | $0.03 | 72,589 |
| 2019-03-18 | $0.03 | $0.03 | 899,148 |
| 2019-03-15 | $0.02 | $0.02 | 19,574 |
| 2019-03-14 | $0.02 | $0.02 | 258,098 |
| 2019-03-13 | $0.02 | $0.02 | 25,303 |
| 2019-03-12 | $0.02 | $0.02 | 6,000 |
| 2019-03-11 | $0.02 | $0.02 | 150,000 |
| 2019-03-08 | $0.02 | $0.02 | 274,373 |
| 2019-03-07 | $0.02 | $0.02 | 55,500 |
| 2019-03-06 | $0.02 | $0.02 | 54,527 |
| 2019-03-05 | $0.02 | $0.02 | 108,572 |
| 2019-03-04 | $0.02 | $0.02 | 60,400 |
| 2019-03-01 | $0.02 | $0.02 | 319,000 |
| 2019-02-28 | $0.02 | $0.02 | 157,900 |
| 2019-02-27 | $0.02 | $0.02 | 71,800 |
| 2019-02-26 | $0.02 | $0.02 | 55,827 |
| 2019-02-25 | $0.02 | $0.02 | 371,550 |
| 2019-02-22 | $0.02 | $0.02 | 24,500 |
| 2019-02-21 | $0.02 | $0.02 | 53,892 |
| 2019-02-20 | $0.02 | $0.02 | 160,200 |
| 2019-02-19 | $0.02 | $0.02 | 400,481 |
| 2019-02-15 | $0.02 | $0.02 | 154,141 |
| 2019-02-14 | $0.01 | $0.01 | 156,300 |
| 2019-02-13 | $0.01 | $0.01 | 95,000 |
| 2019-02-12 | $0.02 | $0.02 | 409,634 |
| 2019-02-11 | $0.01 | $0.01 | 135,059 |
| 2019-02-08 | $0.01 | $0.01 | 18,146 |
| 2019-02-07 | $0.01 | $0.01 | 146,690 |
| 2019-02-06 | $0.01 | $0.01 | 61,000 |
| 2019-02-05 | $0.01 | $0.01 | 52,000 |
| 2019-02-04 | $0.01 | $0.01 | 76,180 |
| 2019-02-01 | $0.01 | $0.01 | 91,000 |
| 2019-01-31 | $0.01 | $0.01 | 153,354 |
| 2019-01-30 | $0.01 | $0.01 | 40,000 |
| 2019-01-29 | $0.01 | $0.01 | 51,795 |
| 2019-01-28 | $0.01 | $0.01 | 33,400 |
| 2019-01-25 | $0.01 | $0.01 | 137,299 |
| 2019-01-24 | $0.01 | $0.01 | 37,500 |
| 2019-01-23 | $0.01 | $0.01 | 40,000 |
| 2019-01-22 | $0.01 | $0.01 | 86,975 |
| 2019-01-18 | $0.01 | $0.01 | 85,600 |
| 2019-01-17 | $0.01 | $0.01 | 92,500 |
| 2019-01-16 | $0.01 | $0.01 | 200,987 |
| 2019-01-15 | $0.01 | $0.01 | 258,400 |
| 2019-01-14 | $0.02 | $0.02 | 97,800 |
| 2019-01-11 | $0.02 | $0.02 | 104,200 |
| 2019-01-10 | $0.02 | $0.02 | 204,025 |
| 2019-01-09 | $0.02 | $0.02 | 99,700 |
| 2019-01-08 | $0.02 | $0.02 | 147,206 |
| 2019-01-07 | $0.02 | $0.02 | 571,304 |
| 2019-01-04 | $0.01 | $0.01 | 382,100 |
| 2019-01-03 | $0.01 | $0.01 | 109,999 |
| 2019-01-02 | $0.01 | $0.01 | 464,200 |