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
- 2007-10-10 to 2026-08-27
- 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 | $0.05 | $0.05 | 233,800 |
| 2019-12-30 | $0.05 | $0.05 | 440,400 |
| 2019-12-27 | $0.05 | $0.05 | 55,000 |
| 2019-12-26 | $0.05 | $0.05 | 169,900 |
| 2019-12-24 | $0.05 | $0.05 | 136,500 |
| 2019-12-23 | $0.05 | $0.05 | 62,300 |
| 2019-12-20 | $0.05 | $0.05 | 37,700 |
| 2019-12-19 | $0.05 | $0.05 | 10,236,800 |
| 2019-12-18 | $0.05 | $0.05 | 220,900 |
| 2019-12-17 | $0.05 | $0.05 | 120,700 |
| 2019-12-16 | $0.05 | $0.05 | 4,500 |
| 2019-12-13 | $0.06 | $0.06 | 4,200 |
| 2019-12-12 | $0.06 | $0.06 | 3,300 |
| 2019-12-11 | $0.05 | $0.05 | 27,300 |
| 2019-12-10 | $0.05 | $0.05 | 5,200 |
| 2019-12-09 | $0.05 | $0.05 | 96,700 |
| 2019-12-06 | $0.05 | $0.05 | 239,000 |
| 2019-12-05 | $0.05 | $0.05 | 0 |
| 2019-12-04 | $0.05 | $0.05 | 271,000 |
| 2019-12-03 | $0.05 | $0.05 | 190,500 |
| 2019-12-02 | $0.05 | $0.05 | 19,500 |
| 2019-11-29 | $0.05 | $0.05 | 23,500 |
| 2019-11-27 | $0.05 | $0.05 | 4,000 |
| 2019-11-26 | $0.05 | $0.05 | 100 |
| 2019-11-25 | $0.05 | $0.05 | 8,000 |
| 2019-11-22 | $0.05 | $0.05 | 3,500 |
| 2019-11-21 | $0.05 | $0.05 | 14,200 |
| 2019-11-20 | $0.05 | $0.05 | 576,000 |
| 2019-11-19 | $0.05 | $0.05 | 351,200 |
| 2019-11-18 | $0.05 | $0.05 | 437,400 |
| 2019-11-15 | $0.05 | $0.05 | 122,000 |
| 2019-11-14 | $0.05 | $0.05 | 11,400 |
| 2019-11-13 | $0.05 | $0.05 | 7,500 |
| 2019-11-12 | $0.05 | $0.05 | 15,000 |
| 2019-11-11 | $0.05 | $0.05 | 58,600 |
| 2019-11-08 | $0.05 | $0.05 | 3,000 |
| 2019-11-07 | $0.05 | $0.05 | 1,000 |
| 2019-11-06 | $0.05 | $0.05 | 105,300 |
| 2019-11-05 | $0.06 | $0.06 | 1,000 |
| 2019-11-04 | $0.05 | $0.05 | 5,000 |
| 2019-11-01 | $0.05 | $0.05 | 53,600 |
| 2019-10-31 | $0.06 | $0.06 | 0 |
| 2019-10-30 | $0.06 | $0.06 | 1,296,100 |
| 2019-10-29 | $0.06 | $0.06 | 19,500 |
| 2019-10-28 | $0.05 | $0.05 | 13,500 |
| 2019-10-25 | $0.06 | $0.06 | 52,500 |
| 2019-10-24 | $0.06 | $0.06 | 8,000 |
| 2019-10-23 | $0.06 | $0.06 | 110,100 |
| 2019-10-22 | $0.05 | $0.05 | 197,000 |
| 2019-10-21 | $0.06 | $0.06 | 57,000 |
| 2019-10-18 | $0.05 | $0.05 | 0 |
| 2019-10-17 | $0.05 | $0.05 | 838,200 |
| 2019-10-16 | $0.05 | $0.05 | 0 |
| 2019-10-15 | $0.05 | $0.05 | 40,900 |
| 2019-10-14 | $0.05 | $0.05 | 0 |
| 2019-10-11 | $0.05 | $0.05 | 95,000 |
| 2019-10-10 | $0.05 | $0.05 | 140,000 |
| 2019-10-09 | $0.05 | $0.05 | 13,500 |
| 2019-10-08 | $0.05 | $0.05 | 2,500 |
| 2019-10-07 | $0.05 | $0.05 | 108,500 |
| 2019-10-04 | $0.05 | $0.05 | 13,700 |
| 2019-10-03 | $0.06 | $0.06 | 30,000 |
| 2019-10-02 | $0.05 | $0.05 | 125,000 |
| 2019-10-01 | $0.05 | $0.05 | 55,800 |
| 2019-09-30 | $0.05 | $0.05 | 17,400 |
| 2019-09-27 | $0.05 | $0.05 | 41,000 |
| 2019-09-26 | $0.06 | $0.06 | 5,200 |
| 2019-09-25 | $0.06 | $0.06 | 50,500 |
| 2019-09-24 | $0.05 | $0.05 | 28,000 |
| 2019-09-23 | $0.06 | $0.06 | 51,100 |
| 2019-09-20 | $0.06 | $0.06 | 0 |
| 2019-09-19 | $0.06 | $0.06 | 15,000 |
| 2019-09-18 | $0.06 | $0.06 | 100 |
| 2019-09-17 | $0.06 | $0.06 | 4,200 |
| 2019-09-16 | $0.05 | $0.05 | 25,000 |
| 2019-09-13 | $0.05 | $0.05 | 20,300 |
| 2019-09-12 | $0.05 | $0.05 | 20,000 |
| 2019-09-11 | $0.05 | $0.05 | 15,000 |
| 2019-09-10 | $0.06 | $0.06 | 50,000 |
| 2019-09-09 | $0.06 | $0.06 | 38,200 |
| 2019-09-06 | $0.06 | $0.06 | 4,800 |
| 2019-09-05 | $0.06 | $0.06 | 13,000 |
| 2019-09-04 | $0.06 | $0.06 | 103,800 |
| 2019-09-03 | $0.06 | $0.06 | 41,700 |
| 2019-08-30 | $0.07 | $0.07 | 86,000 |
| 2019-08-29 | $0.06 | $0.06 | 129,500 |
| 2019-08-28 | $0.05 | $0.05 | 56,700 |
| 2019-08-27 | $0.05 | $0.05 | 89,900 |
| 2019-08-26 | $0.05 | $0.05 | 68,900 |
| 2019-08-23 | $0.05 | $0.05 | 209,100 |
| 2019-08-22 | $0.04 | $0.04 | 127,700 |
| 2019-08-21 | $0.05 | $0.05 | 0 |
| 2019-08-20 | $0.05 | $0.05 | 5,300 |
| 2019-08-19 | $0.04 | $0.04 | 0 |
| 2019-08-16 | $0.04 | $0.04 | 2,500 |
| 2019-08-15 | $0.04 | $0.04 | 41,500 |
| 2019-08-14 | $0.05 | $0.05 | 10,700 |
| 2019-08-13 | $0.05 | $0.05 | 210,600 |
| 2019-08-12 | $0.05 | $0.05 | 28,000 |
| 2019-08-09 | $0.04 | $0.04 | 100,000 |
| 2019-08-08 | $0.05 | $0.05 | 116,200 |
| 2019-08-07 | $0.05 | $0.05 | 117,600 |
| 2019-08-06 | $0.05 | $0.05 | 1,000 |
| 2019-08-05 | $0.05 | $0.05 | 220,900 |
| 2019-08-02 | $0.04 | $0.04 | 27,100 |
| 2019-08-01 | $0.05 | $0.05 | 20,000 |
| 2019-07-31 | $0.05 | $0.05 | 22,200 |
| 2019-07-30 | $0.05 | $0.05 | 300 |
| 2019-07-29 | $0.06 | $0.06 | 33,500 |
| 2019-07-26 | $0.05 | $0.05 | 43,200 |
| 2019-07-25 | $0.05 | $0.05 | 37,000 |
| 2019-07-24 | $0.05 | $0.05 | 1,000 |
| 2019-07-23 | $0.05 | $0.05 | 72,500 |
| 2019-07-22 | $0.06 | $0.06 | 31,600 |
| 2019-07-19 | $0.05 | $0.05 | 101,700 |
| 2019-07-18 | $0.05 | $0.05 | 51,500 |
| 2019-07-17 | $0.05 | $0.05 | 111,800 |
| 2019-07-16 | $0.04 | $0.04 | 1,200 |
| 2019-07-15 | $0.04 | $0.04 | 0 |
| 2019-07-12 | $0.04 | $0.04 | 516,900 |
| 2019-07-11 | $0.05 | $0.05 | 49,200 |
| 2019-07-10 | $0.05 | $0.05 | 150,600 |
| 2019-07-09 | $0.04 | $0.04 | 113,000 |
| 2019-07-08 | $0.05 | $0.05 | 50,000 |
| 2019-07-05 | $0.04 | $0.04 | 85,200 |
| 2019-07-03 | $0.05 | $0.05 | 0 |
| 2019-07-02 | $0.05 | $0.05 | 150,400 |
| 2019-07-01 | $0.05 | $0.05 | 222,400 |
| 2019-06-28 | $0.05 | $0.05 | 1,400 |
| 2019-06-27 | $0.04 | $0.04 | 88,300 |
| 2019-06-26 | $0.05 | $0.05 | 204,600 |
| 2019-06-25 | $0.06 | $0.06 | 134,500 |
| 2019-06-24 | $0.05 | $0.05 | 128,600 |
| 2019-06-21 | $0.05 | $0.05 | 195,500 |
| 2019-06-20 | $0.05 | $0.05 | 170,900 |
| 2019-06-19 | $0.05 | $0.05 | 143,000 |
| 2019-06-18 | $0.06 | $0.06 | 150,000 |
| 2019-06-17 | $0.05 | $0.05 | 40,100 |
| 2019-06-14 | $0.04 | $0.04 | 2,000 |
| 2019-06-13 | $0.05 | $0.05 | 27,000 |
| 2019-06-12 | $0.05 | $0.05 | 2,600 |
| 2019-06-11 | $0.05 | $0.05 | 16,200 |
| 2019-06-10 | $0.05 | $0.05 | 0 |
| 2019-06-07 | $0.05 | $0.05 | 76,800 |
| 2019-06-06 | $0.05 | $0.05 | 81,400 |
| 2019-06-05 | $0.05 | $0.05 | 11,000 |
| 2019-06-04 | $0.05 | $0.05 | 356,300 |
| 2019-06-03 | $0.05 | $0.05 | 150,400 |
| 2019-05-31 | $0.04 | $0.04 | 66,700 |
| 2019-05-30 | $0.04 | $0.04 | 12,700 |
| 2019-05-29 | $0.05 | $0.05 | 13,000 |
| 2019-05-28 | $0.05 | $0.05 | 42,700 |
| 2019-05-24 | $0.06 | $0.06 | 52,700 |
| 2019-05-23 | $0.06 | $0.06 | 25,000 |
| 2019-05-22 | $0.06 | $0.06 | 54,000 |
| 2019-05-21 | $0.06 | $0.06 | 5,000 |
| 2019-05-20 | $0.07 | $0.07 | 22,500 |
| 2019-05-17 | $0.06 | $0.06 | 8,800 |
| 2019-05-16 | $0.07 | $0.07 | 5,100 |
| 2019-05-15 | $0.07 | $0.07 | 2,500 |
| 2019-05-14 | $0.08 | $0.08 | 462,000 |
| 2019-05-13 | $0.06 | $0.06 | 1,800 |
| 2019-05-10 | $0.05 | $0.05 | 10,000 |
| 2019-05-09 | $0.05 | $0.05 | 0 |
| 2019-05-08 | $0.05 | $0.05 | 28,000 |
| 2019-05-07 | $0.05 | $0.05 | 21,200 |
| 2019-05-06 | $0.06 | $0.06 | 23,600 |
| 2019-05-03 | $0.05 | $0.05 | 11,600 |
| 2019-05-02 | $0.05 | $0.05 | 173,800 |
| 2019-05-01 | $0.06 | $0.06 | 65,500 |
| 2019-04-30 | $0.06 | $0.06 | 7,000 |
| 2019-04-29 | $0.07 | $0.07 | 42,000 |
| 2019-04-26 | $0.07 | $0.07 | 40,400 |
| 2019-04-25 | $0.06 | $0.06 | 78,300 |
| 2019-04-24 | $0.07 | $0.07 | 21,400 |
| 2019-04-23 | $0.07 | $0.07 | 42,600 |
| 2019-04-22 | $0.06 | $0.06 | 80,200 |
| 2019-04-18 | $0.06 | $0.06 | 27,000 |
| 2019-04-17 | $0.06 | $0.06 | 177,100 |
| 2019-04-16 | $0.07 | $0.07 | 102,500 |
| 2019-04-15 | $0.07 | $0.07 | 48,100 |
| 2019-04-12 | $0.06 | $0.06 | 26,000 |
| 2019-04-11 | $0.07 | $0.07 | 61,500 |
| 2019-04-10 | $0.07 | $0.07 | 27,100 |
| 2019-04-09 | $0.07 | $0.07 | 80,000 |
| 2019-04-08 | $0.07 | $0.07 | 127,000 |
| 2019-04-05 | $0.07 | $0.07 | 120,000 |
| 2019-04-04 | $0.07 | $0.07 | 5,800 |
| 2019-04-03 | $0.07 | $0.07 | 0 |
| 2019-04-02 | $0.07 | $0.07 | 57,400 |
| 2019-04-01 | $0.07 | $0.07 | 1,000 |
| 2019-03-29 | $0.07 | $0.07 | 70,500 |
| 2019-03-28 | $0.07 | $0.07 | 50,400 |
| 2019-03-27 | $0.07 | $0.07 | 93,400 |
| 2019-03-26 | $0.07 | $0.07 | 170,300 |
| 2019-03-25 | $0.07 | $0.07 | 83,300 |
| 2019-03-22 | $0.08 | $0.08 | 33,000 |
| 2019-03-21 | $0.07 | $0.07 | 50,500 |
| 2019-03-20 | $0.09 | $0.09 | 50,500 |
| 2019-03-19 | $0.08 | $0.08 | 359,300 |
| 2019-03-18 | $0.08 | $0.08 | 94,400 |
| 2019-03-15 | $0.09 | $0.09 | 72,600 |
| 2019-03-14 | $0.08 | $0.08 | 122,900 |
| 2019-03-13 | $0.08 | $0.08 | 127,500 |
| 2019-03-12 | $0.08 | $0.08 | 64,700 |
| 2019-03-11 | $0.07 | $0.07 | 268,500 |
| 2019-03-08 | $0.08 | $0.08 | 624,300 |
| 2019-03-07 | $0.08 | $0.08 | 77,700 |
| 2019-03-06 | $0.08 | $0.08 | 200 |
| 2019-03-05 | $0.08 | $0.08 | 200,500 |
| 2019-03-04 | $0.08 | $0.08 | 146,700 |
| 2019-03-01 | $0.06 | $0.06 | 93,600 |
| 2019-02-28 | $0.07 | $0.07 | 14,500 |
| 2019-02-27 | $0.06 | $0.06 | 1,000 |
| 2019-02-26 | $0.06 | $0.06 | 73,100 |
| 2019-02-25 | $0.07 | $0.07 | 27,200 |
| 2019-02-22 | $0.08 | $0.08 | 60,500 |
| 2019-02-21 | $0.07 | $0.07 | 6,500 |
| 2019-02-20 | $0.08 | $0.08 | 117,000 |
| 2019-02-19 | $0.08 | $0.08 | 100,300 |
| 2019-02-15 | $0.08 | $0.08 | 2,400 |
| 2019-02-14 | $0.06 | $0.06 | 87,500 |
| 2019-02-13 | $0.07 | $0.07 | 3,800 |
| 2019-02-12 | $0.07 | $0.07 | 85,300 |
| 2019-02-11 | $0.07 | $0.07 | 4,000 |
| 2019-02-08 | $0.08 | $0.08 | 23,500 |
| 2019-02-07 | $0.08 | $0.08 | 122,200 |
| 2019-02-06 | $0.08 | $0.08 | 23,700 |
| 2019-02-05 | $0.07 | $0.07 | 33,000 |
| 2019-02-04 | $0.08 | $0.08 | 114,900 |
| 2019-02-01 | $0.08 | $0.08 | 185,800 |
| 2019-01-31 | $0.08 | $0.08 | 189,400 |
| 2019-01-30 | $0.07 | $0.07 | 124,300 |
| 2019-01-29 | $0.07 | $0.07 | 281,600 |
| 2019-01-28 | $0.06 | $0.06 | 178,000 |
| 2019-01-25 | $0.06 | $0.06 | 549,600 |
| 2019-01-24 | $0.04 | $0.04 | 500 |
| 2019-01-23 | $0.04 | $0.04 | 25,000 |
| 2019-01-22 | $0.05 | $0.05 | 24,100 |
| 2019-01-18 | $0.04 | $0.04 | 0 |
| 2019-01-17 | $0.04 | $0.04 | 143,200 |
| 2019-01-16 | $0.04 | $0.04 | 38,600 |
| 2019-01-15 | $0.04 | $0.04 | 1,000 |
| 2019-01-14 | $0.04 | $0.04 | 1,000 |
| 2019-01-11 | $0.04 | $0.04 | 0 |
| 2019-01-10 | $0.04 | $0.04 | 100 |
| 2019-01-09 | $0.04 | $0.04 | 7,300 |
| 2019-01-08 | $0.04 | $0.04 | 26,600 |
| 2019-01-07 | $0.04 | $0.04 | 1,200 |
| 2019-01-04 | $0.04 | $0.04 | 30,300 |
| 2019-01-03 | $0.05 | $0.05 | 19,100 |
| 2019-01-02 | $0.05 | $0.05 | 8,300 |