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
- 2009-12-21 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 | 55,900 |
| 2019-12-30 | $0.05 | $0.05 | 67,200 |
| 2019-12-27 | $0.05 | $0.05 | 52,000 |
| 2019-12-26 | $0.05 | $0.05 | 15,800 |
| 2019-12-24 | $0.06 | $0.06 | 29,200 |
| 2019-12-23 | $0.05 | $0.05 | 46,300 |
| 2019-12-20 | $0.05 | $0.05 | 54,600 |
| 2019-12-19 | $0.06 | $0.06 | 23,700 |
| 2019-12-18 | $0.05 | $0.05 | 66,500 |
| 2019-12-17 | $0.05 | $0.05 | 66,600 |
| 2019-12-16 | $0.06 | $0.06 | 35,100 |
| 2019-12-13 | $0.05 | $0.05 | 27,000 |
| 2019-12-12 | $0.05 | $0.05 | 47,900 |
| 2019-12-11 | $0.06 | $0.06 | 136,300 |
| 2019-12-10 | $0.06 | $0.06 | 49,000 |
| 2019-12-09 | $0.06 | $0.06 | 33,500 |
| 2019-12-06 | $0.06 | $0.06 | 104,000 |
| 2019-12-05 | $0.05 | $0.05 | 21,600 |
| 2019-12-04 | $0.06 | $0.06 | 26,800 |
| 2019-12-03 | $0.06 | $0.06 | 37,400 |
| 2019-12-02 | $0.06 | $0.06 | 70,900 |
| 2019-11-29 | $0.06 | $0.06 | 8,100 |
| 2019-11-27 | $0.06 | $0.06 | 52,000 |
| 2019-11-26 | $0.06 | $0.06 | 79,600 |
| 2019-11-25 | $0.06 | $0.06 | 131,200 |
| 2019-11-22 | $0.06 | $0.06 | 11,100 |
| 2019-11-21 | $0.07 | $0.07 | 2,900 |
| 2019-11-20 | $0.07 | $0.07 | 42,900 |
| 2019-11-19 | $0.06 | $0.06 | 31,700 |
| 2019-11-18 | $0.06 | $0.06 | 112,500 |
| 2019-11-15 | $0.06 | $0.06 | 37,400 |
| 2019-11-14 | $0.07 | $0.07 | 87,900 |
| 2019-11-13 | $0.06 | $0.06 | 55,400 |
| 2019-11-12 | $0.06 | $0.06 | 90,800 |
| 2019-11-11 | $0.05 | $0.05 | 108,300 |
| 2019-11-08 | $0.05 | $0.05 | 13,800 |
| 2019-11-07 | $0.05 | $0.05 | 16,800 |
| 2019-11-06 | $0.06 | $0.06 | 32,200 |
| 2019-11-05 | $0.05 | $0.05 | 93,300 |
| 2019-11-04 | $0.06 | $0.06 | 74,600 |
| 2019-11-01 | $0.05 | $0.05 | 36,300 |
| 2019-10-31 | $0.06 | $0.06 | 33,700 |
| 2019-10-30 | $0.06 | $0.06 | 107,900 |
| 2019-10-29 | $0.06 | $0.06 | 8,800 |
| 2019-10-28 | $0.05 | $0.05 | 54,500 |
| 2019-10-25 | $0.07 | $0.07 | 77,400 |
| 2019-10-24 | $0.06 | $0.06 | 42,700 |
| 2019-10-23 | $0.06 | $0.06 | 15,900 |
| 2019-10-22 | $0.06 | $0.06 | 15,800 |
| 2019-10-21 | $0.06 | $0.06 | 57,500 |
| 2019-10-18 | $0.06 | $0.06 | 4,900 |
| 2019-10-17 | $0.06 | $0.06 | 22,700 |
| 2019-10-16 | $0.06 | $0.06 | 22,700 |
| 2019-10-15 | $0.06 | $0.06 | 17,300 |
| 2019-10-14 | $0.06 | $0.06 | 54,200 |
| 2019-10-11 | $0.05 | $0.05 | 6,700 |
| 2019-10-10 | $0.05 | $0.05 | 58,000 |
| 2019-10-09 | $0.06 | $0.06 | 63,600 |
| 2019-10-08 | $0.06 | $0.06 | 42,400 |
| 2019-10-07 | $0.06 | $0.06 | 40,600 |
| 2019-10-04 | $0.08 | $0.08 | 73,600 |
| 2019-10-03 | $0.07 | $0.07 | 179,600 |
| 2019-10-02 | $0.06 | $0.06 | 3,200 |
| 2019-10-01 | $0.06 | $0.06 | 21,700 |
| 2019-09-30 | $0.07 | $0.07 | 48,600 |
| 2019-09-27 | $0.06 | $0.06 | 24,800 |
| 2019-09-26 | $0.07 | $0.07 | 2,000 |
| 2019-09-25 | $0.06 | $0.06 | 116,500 |
| 2019-09-24 | $0.06 | $0.06 | 40,500 |
| 2019-09-23 | $0.07 | $0.07 | 30,000 |
| 2019-09-20 | $0.07 | $0.07 | 29,800 |
| 2019-09-19 | $0.07 | $0.07 | 51,300 |
| 2019-09-18 | $0.07 | $0.07 | 74,900 |
| 2019-09-17 | $0.08 | $0.08 | 107,400 |
| 2019-09-16 | $0.07 | $0.07 | 130,200 |
| 2019-09-13 | $0.07 | $0.07 | 25,800 |
| 2019-09-12 | $0.08 | $0.08 | 57,300 |
| 2019-09-11 | $0.07 | $0.07 | 22,800 |
| 2019-09-10 | $0.08 | $0.08 | 53,200 |
| 2019-09-09 | $0.08 | $0.08 | 61,300 |
| 2019-09-06 | $0.07 | $0.07 | 47,900 |
| 2019-09-05 | $0.09 | $0.09 | 81,000 |
| 2019-09-04 | $0.08 | $0.08 | 7,700 |
| 2019-09-03 | $0.07 | $0.07 | 15,600 |
| 2019-08-30 | $0.08 | $0.08 | 9,900 |
| 2019-08-29 | $0.07 | $0.07 | 16,800 |
| 2019-08-28 | $0.08 | $0.08 | 35,400 |
| 2019-08-27 | $0.08 | $0.08 | 6,500 |
| 2019-08-26 | $0.08 | $0.08 | 107,500 |
| 2019-08-23 | $0.08 | $0.08 | 59,700 |
| 2019-08-22 | $0.08 | $0.08 | 17,100 |
| 2019-08-21 | $0.08 | $0.08 | 5,100 |
| 2019-08-20 | $0.08 | $0.08 | 274,100 |
| 2019-08-19 | $0.08 | $0.08 | 51,700 |
| 2019-08-16 | $0.08 | $0.08 | 0 |
| 2019-08-15 | $0.08 | $0.08 | 6,000 |
| 2019-08-14 | $0.08 | $0.08 | 1,300 |
| 2019-08-13 | $0.08 | $0.08 | 35,400 |
| 2019-08-12 | $0.09 | $0.09 | 33,400 |
| 2019-08-09 | $0.08 | $0.08 | 47,300 |
| 2019-08-08 | $0.08 | $0.08 | 9,900 |
| 2019-08-07 | $0.08 | $0.08 | 12,000 |
| 2019-08-06 | $0.09 | $0.09 | 7,800 |
| 2019-08-05 | $0.08 | $0.08 | 53,700 |
| 2019-08-02 | $0.09 | $0.09 | 2,900 |
| 2019-08-01 | $0.09 | $0.09 | 16,000 |
| 2019-07-31 | $0.09 | $0.09 | 20,700 |
| 2019-07-30 | $0.10 | $0.09 | 64,300 |
| 2019-07-29 | $0.09 | $0.09 | 20,400 |
| 2019-07-26 | $0.10 | $0.09 | 19,100 |
| 2019-07-25 | $0.09 | $0.09 | 46,200 |
| 2019-07-24 | $0.10 | $0.09 | 28,400 |
| 2019-07-23 | $0.10 | $0.10 | 27,000 |
| 2019-07-22 | $0.10 | $0.10 | 77,000 |
| 2019-07-19 | $0.10 | $0.09 | 63,500 |
| 2019-07-18 | $0.09 | $0.09 | 44,300 |
| 2019-07-17 | $0.10 | $0.10 | 40,100 |
| 2019-07-16 | $0.09 | $0.09 | 26,000 |
| 2019-07-15 | $0.09 | $0.09 | 245,000 |
| 2019-07-12 | $0.08 | $0.08 | 22,000 |
| 2019-07-11 | $0.10 | $0.09 | 57,600 |
| 2019-07-10 | $0.08 | $0.08 | 31,000 |
| 2019-07-09 | $0.09 | $0.09 | 57,600 |
| 2019-07-08 | $0.10 | $0.10 | 109,800 |
| 2019-07-05 | $0.08 | $0.08 | 3,000 |
| 2019-07-03 | $0.08 | $0.08 | 42,400 |
| 2019-07-02 | $0.08 | $0.08 | 49,800 |
| 2019-07-01 | $0.08 | $0.08 | 50,700 |
| 2019-06-28 | $0.08 | $0.08 | 45,700 |
| 2019-06-27 | $0.09 | $0.09 | 15,800 |
| 2019-06-26 | $0.09 | $0.09 | 55,800 |
| 2019-06-25 | $0.09 | $0.09 | 104,000 |
| 2019-06-24 | $0.09 | $0.09 | 8,100 |
| 2019-06-21 | $0.09 | $0.09 | 181,800 |
| 2019-06-20 | $0.08 | $0.08 | 148,300 |
| 2019-06-19 | $0.08 | $0.08 | 77,700 |
| 2019-06-18 | $0.09 | $0.09 | 17,900 |
| 2019-06-17 | $0.07 | $0.07 | 28,200 |
| 2019-06-14 | $0.08 | $0.08 | 8,100 |
| 2019-06-13 | $0.08 | $0.08 | 138,300 |
| 2019-06-12 | $0.08 | $0.08 | 44,100 |
| 2019-06-11 | $0.08 | $0.08 | 139,700 |
| 2019-06-10 | $0.08 | $0.08 | 256,900 |
| 2019-06-07 | $0.06 | $0.06 | 59,800 |
| 2019-06-06 | $0.07 | $0.07 | 36,600 |
| 2019-06-05 | $0.08 | $0.08 | 276,100 |
| 2019-06-04 | $0.09 | $0.09 | 16,100 |
| 2019-06-03 | $0.09 | $0.09 | 23,700 |
| 2019-05-31 | $0.10 | $0.10 | 25,600 |
| 2019-05-30 | $0.09 | $0.09 | 41,100 |
| 2019-05-29 | $0.10 | $0.10 | 58,200 |
| 2019-05-28 | $0.10 | $0.10 | 13,000 |
| 2019-05-24 | $0.10 | $0.10 | 70,700 |
| 2019-05-23 | $0.11 | $0.11 | 9,300 |
| 2019-05-22 | $0.10 | $0.10 | 8,500 |
| 2019-05-21 | $0.10 | $0.10 | 34,900 |
| 2019-05-20 | $0.11 | $0.11 | 67,900 |
| 2019-05-17 | $0.10 | $0.10 | 64,300 |
| 2019-05-16 | $0.10 | $0.10 | 6,100 |
| 2019-05-15 | $0.10 | $0.10 | 21,100 |
| 2019-05-14 | $0.11 | $0.11 | 42,100 |
| 2019-05-13 | $0.10 | $0.10 | 44,000 |
| 2019-05-10 | $0.10 | $0.10 | 191,800 |
| 2019-05-09 | $0.10 | $0.10 | 45,700 |
| 2019-05-08 | $0.10 | $0.10 | 118,800 |
| 2019-05-07 | $0.10 | $0.10 | 97,800 |
| 2019-05-06 | $0.11 | $0.11 | 12,100 |
| 2019-05-03 | $0.10 | $0.10 | 5,300 |
| 2019-05-02 | $0.11 | $0.11 | 60,700 |
| 2019-05-01 | $0.10 | $0.10 | 23,500 |
| 2019-04-30 | $0.10 | $0.10 | 107,200 |
| 2019-04-29 | $0.11 | $0.11 | 62,200 |
| 2019-04-26 | $0.11 | $0.11 | 38,500 |
| 2019-04-25 | $0.11 | $0.11 | 14,100 |
| 2019-04-24 | $0.12 | $0.12 | 47,700 |
| 2019-04-23 | $0.11 | $0.11 | 60,700 |
| 2019-04-22 | $0.10 | $0.10 | 50,600 |
| 2019-04-18 | $0.11 | $0.11 | 79,600 |
| 2019-04-17 | $0.10 | $0.10 | 66,700 |
| 2019-04-16 | $0.11 | $0.11 | 31,300 |
| 2019-04-15 | $0.12 | $0.12 | 81,100 |
| 2019-04-12 | $0.12 | $0.12 | 92,800 |
| 2019-04-11 | $0.11 | $0.11 | 46,300 |
| 2019-04-10 | $0.11 | $0.11 | 42,400 |
| 2019-04-09 | $0.11 | $0.11 | 71,900 |
| 2019-04-08 | $0.12 | $0.12 | 37,600 |
| 2019-04-05 | $0.13 | $0.13 | 88,300 |
| 2019-04-04 | $0.12 | $0.12 | 40,900 |
| 2019-04-03 | $0.11 | $0.11 | 79,400 |
| 2019-04-02 | $0.12 | $0.12 | 12,900 |
| 2019-04-01 | $0.12 | $0.12 | 105,300 |
| 2019-03-29 | $0.12 | $0.12 | 32,700 |
| 2019-03-28 | $0.12 | $0.12 | 36,900 |
| 2019-03-27 | $0.12 | $0.12 | 115,900 |
| 2019-03-26 | $0.11 | $0.11 | 51,000 |
| 2019-03-25 | $0.12 | $0.12 | 57,700 |
| 2019-03-22 | $0.12 | $0.12 | 38,500 |
| 2019-03-21 | $0.12 | $0.12 | 6,900 |
| 2019-03-20 | $0.13 | $0.13 | 89,700 |
| 2019-03-19 | $0.11 | $0.11 | 138,800 |
| 2019-03-18 | $0.13 | $0.13 | 120,400 |
| 2019-03-15 | $0.11 | $0.11 | 206,500 |
| 2019-03-14 | $0.12 | $0.12 | 183,100 |
| 2019-03-13 | $0.12 | $0.12 | 77,000 |
| 2019-03-12 | $0.11 | $0.11 | 32,700 |
| 2019-03-11 | $0.12 | $0.12 | 70,300 |
| 2019-03-08 | $0.11 | $0.11 | 111,100 |
| 2019-03-07 | $0.12 | $0.12 | 26,100 |
| 2019-03-06 | $0.12 | $0.12 | 10,900 |
| 2019-03-05 | $0.13 | $0.13 | 60,600 |
| 2019-03-04 | $0.12 | $0.12 | 14,800 |
| 2019-03-01 | $0.12 | $0.12 | 114,400 |
| 2019-02-28 | $0.12 | $0.12 | 105,500 |
| 2019-02-27 | $0.14 | $0.14 | 33,600 |
| 2019-02-26 | $0.13 | $0.13 | 29,100 |
| 2019-02-25 | $0.13 | $0.13 | 40,900 |
| 2019-02-22 | $0.13 | $0.13 | 87,300 |
| 2019-02-21 | $0.13 | $0.13 | 33,900 |
| 2019-02-20 | $0.13 | $0.13 | 45,900 |
| 2019-02-19 | $0.14 | $0.14 | 61,600 |
| 2019-02-15 | $0.12 | $0.12 | 166,600 |
| 2019-02-14 | $0.15 | $0.15 | 76,200 |
| 2019-02-13 | $0.14 | $0.14 | 41,500 |
| 2019-02-12 | $0.14 | $0.14 | 15,100 |
| 2019-02-11 | $0.13 | $0.13 | 37,900 |
| 2019-02-08 | $0.13 | $0.13 | 36,400 |
| 2019-02-07 | $0.14 | $0.14 | 17,700 |
| 2019-02-06 | $0.14 | $0.14 | 35,800 |
| 2019-02-05 | $0.15 | $0.15 | 77,500 |
| 2019-02-04 | $0.14 | $0.14 | 68,300 |
| 2019-02-01 | $0.14 | $0.14 | 74,900 |
| 2019-01-31 | $0.14 | $0.14 | 2,700 |
| 2019-01-30 | $0.14 | $0.14 | 98,800 |
| 2019-01-29 | $0.13 | $0.13 | 48,800 |
| 2019-01-28 | $0.12 | $0.12 | 38,200 |
| 2019-01-25 | $0.13 | $0.13 | 280,900 |
| 2019-01-24 | $0.11 | $0.11 | 6,800 |
| 2019-01-23 | $0.12 | $0.12 | 43,000 |
| 2019-01-22 | $0.13 | $0.13 | 72,600 |
| 2019-01-18 | $0.13 | $0.13 | 43,800 |
| 2019-01-17 | $0.11 | $0.11 | 108,200 |
| 2019-01-16 | $0.12 | $0.12 | 14,600 |
| 2019-01-15 | $0.13 | $0.13 | 33,500 |
| 2019-01-14 | $0.13 | $0.13 | 47,400 |
| 2019-01-11 | $0.12 | $0.12 | 7,000 |
| 2019-01-10 | $0.12 | $0.12 | 29,200 |
| 2019-01-09 | $0.11 | $0.11 | 51,200 |
| 2019-01-08 | $0.12 | $0.12 | 78,800 |
| 2019-01-07 | $0.12 | $0.12 | 49,100 |
| 2019-01-04 | $0.12 | $0.12 | 54,500 |
| 2019-01-03 | $0.12 | $0.12 | 90,000 |
| 2019-01-02 | $0.10 | $0.10 | 128,700 |