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
- 1980-02-08 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 | $0.25 | $0.25 | 89,215 |
| 2019-12-30 | $0.26 | $0.26 | 26,245 |
| 2019-12-27 | $0.21 | $0.21 | 53,500 |
| 2019-12-26 | $0.33 | $0.33 | 100 |
| 2019-12-24 | $0.30 | $0.30 | 0 |
| 2019-12-23 | $0.30 | $0.30 | 2,625 |
| 2019-12-20 | $0.28 | $0.28 | 10,295 |
| 2019-12-19 | $0.21 | $0.21 | 48,200 |
| 2019-12-18 | $0.30 | $0.30 | 1,000 |
| 2019-12-17 | $0.24 | $0.24 | 31,824 |
| 2019-12-16 | $0.26 | $0.26 | 11,000 |
| 2019-12-13 | $0.30 | $0.30 | 6,205 |
| 2019-12-12 | $0.33 | $0.33 | 7,358 |
| 2019-12-11 | $0.31 | $0.31 | 6,750 |
| 2019-12-10 | $0.35 | $0.35 | 23,805 |
| 2019-12-09 | $0.28 | $0.28 | 17,310 |
| 2019-12-06 | $0.33 | $0.33 | 17,558 |
| 2019-12-05 | $0.29 | $0.29 | 21,994 |
| 2019-12-04 | $0.26 | $0.26 | 28,460 |
| 2019-12-03 | $0.27 | $0.27 | 7,010 |
| 2019-12-02 | $0.27 | $0.27 | 17,603 |
| 2019-11-29 | $0.30 | $0.30 | 6,366 |
| 2019-11-27 | $0.25 | $0.25 | 20,250 |
| 2019-11-26 | $0.30 | $0.30 | 11,858 |
| 2019-11-25 | $0.33 | $0.33 | 27,080 |
| 2019-11-22 | $0.38 | $0.38 | 93,879 |
| 2019-11-21 | $0.29 | $0.29 | 48,982 |
| 2019-11-20 | $0.24 | $0.24 | 38,263 |
| 2019-11-19 | $0.30 | $0.30 | 165,621 |
| 2019-11-18 | $0.30 | $0.30 | 36,045 |
| 2019-11-15 | $0.33 | $0.33 | 29,666 |
| 2019-11-14 | $0.34 | $0.34 | 28,340 |
| 2019-11-13 | $0.40 | $0.40 | 36,233 |
| 2019-11-12 | $0.43 | $0.43 | 64,397 |
| 2019-11-11 | $0.34 | $0.34 | 30,642 |
| 2019-11-08 | $0.38 | $0.38 | 14,978 |
| 2019-11-07 | $0.39 | $0.39 | 19,228 |
| 2019-11-06 | $0.43 | $0.43 | 25,404 |
| 2019-11-05 | $0.35 | $0.35 | 78,659 |
| 2019-11-04 | $0.37 | $0.37 | 87,694 |
| 2019-11-01 | $0.44 | $0.44 | 66,039 |
| 2019-10-31 | $0.42 | $0.42 | 228,489 |
| 2019-10-30 | $0.47 | $0.47 | 342,839 |
| 2019-10-29 | $0.54 | $0.54 | 16,057 |
| 2019-10-28 | $0.57 | $0.57 | 73,191 |
| 2019-10-25 | $0.53 | $0.53 | 53,251 |
| 2019-10-24 | $0.53 | $0.53 | 64,346 |
| 2019-10-23 | $0.54 | $0.54 | 53,405 |
| 2019-10-22 | $0.56 | $0.56 | 135,946 |
| 2019-10-21 | $0.44 | $0.44 | 61,580 |
| 2019-10-18 | $0.37 | $0.37 | 127,322 |
| 2019-10-17 | $0.37 | $0.37 | 142,461 |
| 2019-10-16 | $0.42 | $0.42 | 190,847 |
| 2019-10-15 | $0.50 | $0.50 | 134,269 |
| 2019-10-14 | $0.40 | $0.40 | 231,656 |
| 2019-10-11 | $0.55 | $0.55 | 176,643 |
| 2019-10-10 | $0.57 | $0.57 | 261,504 |
| 2019-10-09 | $0.48 | $0.48 | 308,586 |
| 2019-10-08 | $0.44 | $0.44 | 132,187 |
| 2019-10-07 | $0.46 | $0.46 | 282,938 |
| 2019-10-04 | $0.56 | $0.56 | 605,465 |
| 2019-10-03 | $0.42 | $0.42 | 650,912 |
| 2019-10-02 | $0.41 | $0.41 | 877,069 |
| 2019-10-01 | $0.20 | $0.20 | 108,502 |
| 2019-09-30 | $0.17 | $0.17 | 13,166 |
| 2019-09-27 | $0.16 | $0.16 | 114,620 |
| 2019-09-26 | $0.12 | $0.12 | 80,926 |
| 2019-09-25 | $0.17 | $0.17 | 109,300 |
| 2019-09-24 | $0.18 | $0.18 | 291,697 |
| 2019-09-23 | $0.12 | $0.12 | 312,197 |
| 2019-09-20 | $0.08 | $0.08 | 2,879 |
| 2019-09-19 | $0.07 | $0.07 | 0 |
| 2019-09-18 | $0.07 | $0.07 | 305 |
| 2019-09-17 | $0.07 | $0.07 | 55,700 |
| 2019-09-16 | $0.04 | $0.04 | 0 |
| 2019-09-13 | $0.04 | $0.04 | 0 |
| 2019-09-12 | $0.04 | $0.04 | 0 |
| 2019-09-11 | $0.04 | $0.04 | 0 |
| 2019-09-10 | $0.04 | $0.04 | 0 |
| 2019-09-09 | $0.04 | $0.04 | 9,666 |
| 2019-09-06 | $0.04 | $0.04 | 0 |
| 2019-09-05 | $0.04 | $0.04 | 0 |
| 2019-09-04 | $0.04 | $0.04 | 0 |
| 2019-09-03 | $0.04 | $0.04 | 0 |
| 2019-08-30 | $0.04 | $0.04 | 0 |
| 2019-08-29 | $0.04 | $0.04 | 0 |
| 2019-08-28 | $0.04 | $0.04 | 0 |
| 2019-08-27 | $0.04 | $0.04 | 0 |
| 2019-08-26 | $0.04 | $0.04 | 0 |
| 2019-08-23 | $0.04 | $0.04 | 0 |
| 2019-08-22 | $0.04 | $0.04 | 0 |
| 2019-08-21 | $0.04 | $0.04 | 0 |
| 2019-08-20 | $0.04 | $0.04 | 0 |
| 2019-08-19 | $0.04 | $0.04 | 0 |
| 2019-08-16 | $0.04 | $0.04 | 100 |
| 2019-08-15 | $0.04 | $0.04 | 0 |
| 2019-08-14 | $0.04 | $0.04 | 0 |
| 2019-08-13 | $0.04 | $0.04 | 0 |
| 2019-08-12 | $0.04 | $0.04 | 0 |
| 2019-08-09 | $0.04 | $0.04 | 0 |
| 2019-08-08 | $0.04 | $0.04 | 4,000 |
| 2019-08-07 | $0.05 | $0.05 | 10,000 |
| 2019-08-06 | $0.04 | $0.04 | 20,400 |
| 2019-08-05 | $0.04 | $0.04 | 0 |
| 2019-08-02 | $0.04 | $0.04 | 0 |
| 2019-08-01 | $0.04 | $0.04 | 17,500 |
| 2019-07-31 | $0.04 | $0.04 | 2,500 |
| 2019-07-30 | $0.04 | $0.04 | 1,833 |
| 2019-07-29 | $0.04 | $0.04 | 0 |
| 2019-07-26 | $0.04 | $0.04 | 100 |
| 2019-07-25 | $0.05 | $0.05 | 0 |
| 2019-07-24 | $0.05 | $0.05 | 0 |
| 2019-07-23 | $0.05 | $0.05 | 0 |
| 2019-07-22 | $0.05 | $0.05 | 0 |
| 2019-07-19 | $0.05 | $0.05 | 0 |
| 2019-07-18 | $0.05 | $0.05 | 0 |
| 2019-07-17 | $0.05 | $0.05 | 0 |
| 2019-07-16 | $0.05 | $0.05 | 0 |
| 2019-07-15 | $0.05 | $0.05 | 0 |
| 2019-07-12 | $0.05 | $0.05 | 0 |
| 2019-07-11 | $0.05 | $0.05 | 0 |
| 2019-07-10 | $0.05 | $0.05 | 0 |
| 2019-07-09 | $0.05 | $0.05 | 0 |
| 2019-07-08 | $0.05 | $0.05 | 10,000 |
| 2019-07-05 | $0.04 | $0.04 | 0 |
| 2019-07-03 | $0.04 | $0.04 | 0 |
| 2019-07-02 | $0.04 | $0.04 | 0 |
| 2019-07-01 | $0.04 | $0.04 | 0 |
| 2019-06-28 | $0.04 | $0.04 | 0 |
| 2019-06-27 | $0.04 | $0.04 | 0 |
| 2019-06-26 | $0.04 | $0.04 | 0 |
| 2019-06-25 | $0.04 | $0.04 | 0 |
| 2019-06-24 | $0.04 | $0.04 | 0 |
| 2019-06-21 | $0.04 | $0.04 | 0 |
| 2019-06-20 | $0.04 | $0.04 | 0 |
| 2019-06-19 | $0.04 | $0.04 | 8,500 |
| 2019-06-18 | $0.05 | $0.05 | 1,600 |
| 2019-06-17 | $0.05 | $0.05 | 0 |
| 2019-06-14 | $0.05 | $0.05 | 0 |
| 2019-06-13 | $0.05 | $0.05 | 0 |
| 2019-06-12 | $0.05 | $0.05 | 0 |
| 2019-06-11 | $0.05 | $0.05 | 0 |
| 2019-06-10 | $0.05 | $0.05 | 0 |
| 2019-06-07 | $0.05 | $0.05 | 10,000 |
| 2019-06-06 | $0.05 | $0.05 | 45,900 |
| 2019-06-05 | $0.04 | $0.04 | 0 |
| 2019-06-04 | $0.04 | $0.04 | 0 |
| 2019-06-03 | $0.04 | $0.04 | 0 |
| 2019-05-31 | $0.04 | $0.04 | 0 |
| 2019-05-30 | $0.04 | $0.04 | 20,000 |
| 2019-05-29 | $0.04 | $0.04 | 0 |
| 2019-05-28 | $0.04 | $0.04 | 0 |
| 2019-05-24 | $0.04 | $0.04 | 0 |
| 2019-05-23 | $0.04 | $0.04 | 0 |
| 2019-05-22 | $0.04 | $0.04 | 0 |
| 2019-05-21 | $0.04 | $0.04 | 0 |
| 2019-05-20 | $0.04 | $0.04 | 0 |
| 2019-05-17 | $0.04 | $0.04 | 21,000 |
| 2019-05-16 | $0.04 | $0.04 | 0 |
| 2019-05-15 | $0.04 | $0.04 | 0 |
| 2019-05-14 | $0.04 | $0.04 | 401 |
| 2019-05-13 | $0.06 | $0.06 | 0 |
| 2019-05-10 | $0.06 | $0.06 | 0 |
| 2019-05-09 | $0.06 | $0.06 | 0 |
| 2019-05-08 | $0.06 | $0.06 | 0 |
| 2019-05-07 | $0.06 | $0.06 | 0 |
| 2019-05-06 | $0.06 | $0.06 | 0 |
| 2019-05-03 | $0.06 | $0.06 | 0 |
| 2019-05-02 | $0.06 | $0.06 | 0 |
| 2019-05-01 | $0.06 | $0.06 | 0 |
| 2019-04-30 | $0.06 | $0.06 | 0 |
| 2019-04-29 | $0.06 | $0.06 | 13,250 |
| 2019-04-26 | $0.06 | $0.05 | 0 |
| 2019-04-25 | $0.06 | $0.05 | 0 |
| 2019-04-24 | $0.06 | $0.05 | 0 |
| 2019-04-23 | $0.06 | $0.05 | 0 |
| 2019-04-22 | $0.06 | $0.05 | 0 |
| 2019-04-18 | $0.06 | $0.05 | 6,000 |
| 2019-04-17 | $0.07 | $0.07 | 0 |
| 2019-04-16 | $0.07 | $0.07 | 0 |
| 2019-04-15 | $0.07 | $0.07 | 0 |
| 2019-04-12 | $0.07 | $0.07 | 0 |
| 2019-04-11 | $0.07 | $0.07 | 0 |
| 2019-04-10 | $0.07 | $0.07 | 725 |
| 2019-04-09 | $0.09 | $0.09 | 0 |
| 2019-04-08 | $0.09 | $0.09 | 0 |
| 2019-04-05 | $0.09 | $0.09 | 60,323 |
| 2019-04-04 | $0.07 | $0.07 | 5,900 |
| 2019-04-03 | $0.05 | $0.05 | 88,200 |
| 2019-04-02 | $0.03 | $0.03 | 0 |
| 2019-04-01 | $0.03 | $0.03 | 0 |
| 2019-03-29 | $0.03 | $0.03 | 0 |
| 2019-03-28 | $0.03 | $0.03 | 0 |
| 2019-03-27 | $0.03 | $0.03 | 0 |
| 2019-03-26 | $0.03 | $0.03 | 0 |
| 2019-03-25 | $0.03 | $0.03 | 1,000 |
| 2019-03-22 | $0.03 | $0.03 | 0 |
| 2019-03-21 | $0.03 | $0.03 | 0 |
| 2019-03-20 | $0.03 | $0.03 | 0 |
| 2019-03-19 | $0.03 | $0.03 | 0 |
| 2019-03-18 | $0.03 | $0.03 | 0 |
| 2019-03-15 | $0.03 | $0.03 | 0 |
| 2019-03-14 | $0.03 | $0.03 | 0 |
| 2019-03-13 | $0.03 | $0.03 | 0 |
| 2019-03-12 | $0.03 | $0.03 | 0 |
| 2019-03-11 | $0.03 | $0.03 | 0 |
| 2019-03-08 | $0.03 | $0.03 | 0 |
| 2019-03-07 | $0.03 | $0.03 | 0 |
| 2019-03-06 | $0.03 | $0.03 | 0 |
| 2019-03-05 | $0.03 | $0.03 | 0 |
| 2019-03-04 | $0.03 | $0.03 | 0 |
| 2019-03-01 | $0.03 | $0.03 | 0 |
| 2019-02-28 | $0.03 | $0.03 | 0 |
| 2019-02-27 | $0.03 | $0.03 | 0 |
| 2019-02-26 | $0.03 | $0.03 | 0 |
| 2019-02-25 | $0.03 | $0.03 | 0 |
| 2019-02-22 | $0.03 | $0.03 | 0 |
| 2019-02-21 | $0.03 | $0.03 | 0 |
| 2019-02-20 | $0.03 | $0.03 | 0 |
| 2019-02-19 | $0.03 | $0.03 | 0 |
| 2019-02-15 | $0.03 | $0.03 | 11,046 |
| 2019-02-14 | $0.04 | $0.04 | 24,500 |
| 2019-02-13 | $0.04 | $0.04 | 0 |
| 2019-02-12 | $0.04 | $0.04 | 0 |
| 2019-02-11 | $0.04 | $0.04 | 0 |
| 2019-02-08 | $0.04 | $0.04 | 0 |
| 2019-02-07 | $0.04 | $0.04 | 200 |
| 2019-02-06 | $0.04 | $0.04 | 0 |
| 2019-02-05 | $0.04 | $0.04 | 0 |
| 2019-02-04 | $0.04 | $0.04 | 0 |
| 2019-02-01 | $0.04 | $0.04 | 0 |
| 2019-01-31 | $0.04 | $0.04 | 10,000 |
| 2019-01-30 | $0.04 | $0.04 | 2,000 |
| 2019-01-29 | $0.06 | $0.06 | 0 |
| 2019-01-28 | $0.06 | $0.06 | 0 |
| 2019-01-25 | $0.06 | $0.06 | 0 |
| 2019-01-24 | $0.06 | $0.06 | 0 |
| 2019-01-23 | $0.06 | $0.06 | 500 |
| 2019-01-22 | $0.06 | $0.06 | 0 |
| 2019-01-18 | $0.06 | $0.06 | 0 |
| 2019-01-17 | $0.06 | $0.06 | 0 |
| 2019-01-16 | $0.06 | $0.06 | 0 |
| 2019-01-15 | $0.06 | $0.06 | 0 |
| 2019-01-14 | $0.06 | $0.06 | 0 |
| 2019-01-11 | $0.06 | $0.06 | 600 |
| 2019-01-10 | $0.03 | $0.03 | 0 |
| 2019-01-09 | $0.03 | $0.03 | 0 |
| 2019-01-08 | $0.03 | $0.03 | 500 |
| 2019-01-07 | $0.03 | $0.03 | 0 |
| 2019-01-04 | $0.03 | $0.03 | 0 |
| 2019-01-03 | $0.03 | $0.03 | 0 |
| 2019-01-02 | $0.03 | $0.03 | 0 |