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
- 2012-10-02 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2019-12-31 | $0.51 | $0.51 | 10,500 | — | — |
| 2019-12-30 | $0.44 | $0.44 | 15,775 | — | — |
| 2019-12-27 | $0.48 | $0.48 | 14,425 | — | — |
| 2019-12-26 | $0.48 | $0.48 | 7,700 | — | — |
| 2019-12-24 | $0.44 | $0.44 | 38,450 | — | — |
| 2019-12-23 | $0.46 | $0.46 | 52,250 | — | — |
| 2019-12-20 | $0.42 | $0.42 | 5,900 | — | — |
| 2019-12-19 | $0.42 | $0.42 | 5,525 | — | — |
| 2019-12-18 | $0.44 | $0.44 | 0 | — | — |
| 2019-12-17 | $0.44 | $0.44 | 57,375 | — | — |
| 2019-12-16 | $0.41 | $0.41 | 500 | — | — |
| 2019-12-13 | $0.41 | $0.41 | 6,000 | — | — |
| 2019-12-12 | $0.42 | $0.42 | 8,200 | — | — |
| 2019-12-11 | $0.41 | $0.41 | 5,450 | — | — |
| 2019-12-10 | $0.42 | $0.42 | 3,925 | — | — |
| 2019-12-09 | $0.43 | $0.43 | 19,800 | — | — |
| 2019-12-06 | $0.46 | $0.46 | 15,000 | — | — |
| 2019-12-05 | $0.42 | $0.42 | 12,500 | — | — |
| 2019-12-04 | $0.42 | $0.42 | 8,850 | — | — |
| 2019-12-03 | $0.41 | $0.41 | 3,125 | — | — |
| 2019-12-02 | $0.44 | $0.44 | 0 | — | — |
| 2019-11-29 | $0.44 | $0.44 | 1,625 | — | — |
| 2019-11-27 | $0.46 | $0.46 | 0 | — | — |
| 2019-11-26 | $0.46 | $0.46 | 5,925 | — | — |
| 2019-11-25 | $0.47 | $0.47 | 2,300 | — | — |
| 2019-11-22 | $0.47 | $0.47 | 1,775 | — | — |
| 2019-11-21 | $0.42 | $0.42 | 500 | — | — |
| 2019-11-20 | $0.42 | $0.42 | 5,250 | — | — |
| 2019-11-19 | $0.44 | $0.44 | 2,550 | — | — |
| 2019-11-18 | $0.47 | $0.47 | 2,100 | — | — |
| 2019-11-15 | $0.45 | $0.45 | 900 | — | — |
| 2019-11-14 | $0.42 | $0.42 | 29,575 | — | — |
| 2019-11-13 | $0.41 | $0.41 | 250 | — | — |
| 2019-11-12 | $0.41 | $0.41 | 3,000 | — | — |
| 2019-11-11 | $0.45 | $0.45 | 4,925 | — | — |
| 2019-11-08 | $0.44 | $0.44 | 12,250 | — | — |
| 2019-11-07 | $0.42 | $0.42 | 4,275 | — | — |
| 2019-11-06 | $0.43 | $0.43 | 10,725 | — | — |
| 2019-11-05 | $0.48 | $0.48 | 8,100 | — | — |
| 2019-11-04 | $0.49 | $0.49 | 8,400 | — | — |
| 2019-11-01 | $0.51 | $0.51 | 3,025 | — | — |
| 2019-10-31 | $0.51 | $0.51 | 4,750 | — | — |
| 2019-10-30 | $0.44 | $0.44 | 2,300 | — | — |
| 2019-10-29 | $0.47 | $0.47 | 6,325 | — | — |
| 2019-10-28 | $0.48 | $0.48 | 2,375 | — | — |
| 2019-10-25 | $0.47 | $0.47 | 8,250 | — | — |
| 2019-10-24 | $0.47 | $0.47 | 2,950 | — | — |
| 2019-10-23 | $0.48 | $0.48 | 22,375 | — | — |
| 2019-10-22 | $0.46 | $0.46 | 16,625 | — | — |
| 2019-10-21 | $0.45 | $0.45 | 2,000 | — | — |
| 2019-10-18 | $0.43 | $0.43 | 4,250 | — | — |
| 2019-10-17 | $0.42 | $0.42 | 4,225 | — | — |
| 2019-10-16 | $0.41 | $0.41 | 13,800 | — | — |
| 2019-10-15 | $0.40 | $0.40 | 3,350 | — | — |
| 2019-10-14 | $0.46 | $0.46 | 0 | — | — |
| 2019-10-11 | $0.46 | $0.46 | 0 | — | — |
| 2019-10-10 | $0.46 | $0.46 | 1,050 | — | — |
| 2019-10-09 | $0.45 | $0.45 | 1,600 | — | — |
| 2019-10-08 | $0.45 | $0.45 | 79,725 | — | — |
| 2019-10-07 | $0.44 | $0.44 | 5,375 | — | — |
| 2019-10-04 | $0.47 | $0.47 | 775 | — | — |
| 2019-10-03 | $0.46 | $0.46 | 2,125 | — | — |
| 2019-10-02 | $0.43 | $0.43 | 72,775 | — | — |
| 2019-10-01 | $0.49 | $0.49 | 5,000 | — | — |
| 2019-09-30 | $0.41 | $0.41 | 7,375 | — | — |
| 2019-09-27 | $0.46 | $0.46 | 3,175 | — | — |
| 2019-09-26 | $0.50 | $0.50 | 0 | — | — |
| 2019-09-25 | $0.50 | $0.50 | 7,825 | — | — |
| 2019-09-24 | $0.54 | $0.54 | 8,525 | — | — |
| 2019-09-23 | $0.52 | $0.52 | 24,075 | — | — |
| 2019-09-20 | $0.47 | $0.47 | 5,000 | — | — |
| 2019-09-19 | $0.50 | $0.50 | 13,925 | — | — |
| 2019-09-18 | $0.46 | $0.46 | 25,250 | — | — |
| 2019-09-17 | $0.46 | $0.46 | 15,800 | — | — |
| 2019-09-16 | $0.43 | $0.43 | 25,475 | — | — |
| 2019-09-13 | $0.45 | $0.45 | 8,625 | — | — |
| 2019-09-12 | $0.46 | $0.46 | 7,825 | — | — |
| 2019-09-11 | $0.48 | $0.48 | 11,125 | — | — |
| 2019-09-10 | $0.42 | $0.42 | 9,525 | — | — |
| 2019-09-09 | $0.42 | $0.42 | 30,575 | — | — |
| 2019-09-06 | $0.50 | $0.50 | 17,000 | — | — |
| 2019-09-05 | $0.51 | $0.51 | 12,375 | — | — |
| 2019-09-04 | $0.54 | $0.54 | 27,150 | — | — |
| 2019-09-03 | $0.55 | $0.55 | 45,125 | — | — |
| 2019-08-30 | $0.51 | $0.51 | 26,700 | — | — |
| 2019-08-29 | $0.50 | $0.50 | 64,350 | — | — |
| 2019-08-28 | $0.52 | $0.52 | 52,475 | — | — |
| 2019-08-27 | $0.55 | $0.55 | 32,975 | — | — |
| 2019-08-26 | $0.51 | $0.51 | 4,500 | — | — |
| 2019-08-23 | $0.50 | $0.50 | 38,300 | — | — |
| 2019-08-22 | $0.49 | $0.49 | 43,425 | — | — |
| 2019-08-21 | $0.49 | $0.49 | 19,500 | — | — |
| 2019-08-20 | $0.49 | $0.49 | 36,100 | — | — |
| 2019-08-19 | $0.52 | $0.52 | 7,000 | — | — |
| 2019-08-16 | $0.55 | $0.55 | 29,025 | — | — |
| 2019-08-15 | $0.58 | $0.58 | 17,600 | — | — |
| 2019-08-14 | $0.56 | $0.56 | 31,025 | — | — |
| 2019-08-13 | $0.55 | $0.55 | 34,275 | — | — |
| 2019-08-12 | $0.58 | $0.58 | 54,500 | — | — |
| 2019-08-09 | $0.58 | $0.58 | 60,000 | — | — |
| 2019-08-08 | $0.60 | $0.60 | 12,500 | — | — |
| 2019-08-07 | $0.57 | $0.57 | 32,075 | — | — |
| 2019-08-06 | $0.56 | $0.56 | 21,300 | — | — |
| 2019-08-05 | $0.58 | $0.58 | 13,050 | — | — |
| 2019-08-02 | $0.53 | $0.53 | 45,425 | — | — |
| 2019-08-01 | $0.49 | $0.49 | 53,875 | — | — |
| 2019-07-31 | $0.45 | $0.45 | 26,275 | — | — |
| 2019-07-30 | $0.47 | $0.47 | 50,925 | — | — |
| 2019-07-29 | $0.43 | $0.43 | 6,875 | — | — |
| 2019-07-26 | $0.41 | $0.41 | 46,400 | — | — |
| 2019-07-25 | $0.40 | $0.40 | 20,775 | — | — |
| 2019-07-24 | $0.45 | $0.45 | 105,325 | — | — |
| 2019-07-23 | $0.43 | $0.43 | 109,075 | — | — |
| 2019-07-22 | $0.38 | $0.38 | 39,050 | — | — |
| 2019-07-19 | $0.32 | $0.32 | 10,050 | — | — |
| 2019-07-18 | $0.31 | $0.31 | 6,475 | — | — |
| 2019-07-17 | $0.29 | $0.29 | 7,500 | — | — |
| 2019-07-16 | $0.29 | $0.29 | 13,750 | — | — |
| 2019-07-15 | $0.28 | $0.28 | 8,500 | — | — |
| 2019-07-12 | $0.28 | $0.28 | 18,000 | — | — |
| 2019-07-11 | $0.30 | $0.30 | 3,000 | — | — |
| 2019-07-10 | $0.28 | $0.28 | 11,250 | — | — |
| 2019-07-09 | $0.30 | $0.30 | 925 | — | — |
| 2019-07-08 | $0.30 | $0.30 | 750 | — | — |
| 2019-07-05 | $0.30 | $0.30 | 1,350 | — | — |
| 2019-07-03 | $0.26 | $0.26 | 25 | — | — |
| 2019-07-02 | $0.30 | $0.30 | 20,075 | — | — |
| 2019-07-01 | $0.25 | $0.25 | 9,750 | — | — |
| 2019-06-28 | $0.30 | $0.30 | 2,500 | — | — |
| 2019-06-27 | $0.30 | $0.30 | 3,350 | — | — |
| 2019-06-26 | $0.28 | $0.28 | 2,325 | — | — |
| 2019-06-25 | $0.28 | $0.28 | 5,800 | — | — |
| 2019-06-24 | $0.28 | $0.28 | 5,500 | — | — |
| 2019-06-21 | $0.28 | $0.28 | 15,600 | — | — |
| 2019-06-20 | $0.28 | $0.28 | 1,625 | — | — |
| 2019-06-19 | $0.23 | $0.23 | 1,725 | — | — |
| 2019-06-18 | $0.26 | $0.26 | 1,000 | — | — |
| 2019-06-17 | $0.21 | $0.21 | 625 | — | — |
| 2019-06-14 | $0.24 | $0.24 | 0 | — | — |
| 2019-06-13 | $0.24 | $0.24 | 1,250 | — | — |
| 2019-06-12 | $0.24 | $0.24 | 1,000 | — | — |
| 2019-06-11 | $0.24 | $0.24 | 0 | — | — |
| 2019-06-10 | $0.24 | $0.24 | 0 | — | — |
| 2019-06-07 | $0.24 | $0.24 | 0 | — | — |
| 2019-06-06 | $0.24 | $0.24 | 500 | — | — |
| 2019-06-05 | $0.21 | $0.21 | 750 | — | — |
| 2019-06-04 | $0.22 | $0.22 | 125 | — | — |
| 2019-06-03 | $0.21 | $0.21 | 1,475 | — | — |
| 2019-05-31 | $0.20 | $0.20 | 3,250 | — | — |
| 2019-05-30 | $0.15 | $0.15 | 1,125 | — | — |
| 2019-05-29 | $0.21 | $0.21 | 0 | — | — |
| 2019-05-28 | $0.21 | $0.21 | 750 | — | — |
| 2019-05-24 | $0.18 | $0.18 | 375 | — | — |
| 2019-05-23 | $0.20 | $0.20 | 4,000 | — | — |
| 2019-05-22 | $0.16 | $0.16 | 0 | — | — |
| 2019-05-21 | $0.16 | $0.16 | 0 | — | — |
| 2019-05-20 | $0.16 | $0.16 | 7,500 | — | — |
| 2019-05-17 | $0.16 | $0.16 | 53,000 | — | — |
| 2019-05-16 | $0.16 | $0.16 | 1,400 | — | — |
| 2019-05-15 | $0.16 | $0.16 | 2,625 | — | — |
| 2019-05-14 | $0.13 | $0.13 | 0 | — | — |
| 2019-05-13 | $0.13 | $0.13 | 5,750 | — | — |
| 2019-05-10 | $0.17 | $0.17 | 10,100 | — | — |
| 2019-05-09 | $0.16 | $0.16 | 20,175 | — | — |
| 2019-05-08 | $0.17 | $0.17 | 0 | — | — |
| 2019-05-07 | $0.17 | $0.17 | 0 | — | — |
| 2019-05-06 | $0.17 | $0.17 | 29,000 | — | — |
| 2019-05-03 | $0.16 | $0.16 | 11,475 | — | — |
| 2019-05-02 | $0.18 | $0.18 | 625 | — | — |
| 2019-05-01 | $0.14 | $0.14 | 150 | — | — |
| 2019-04-30 | $0.16 | $0.16 | 0 | — | — |
| 2019-04-29 | $0.16 | $0.16 | 600 | — | — |
| 2019-04-26 | $0.18 | $0.18 | 625 | — | — |
| 2019-04-25 | $0.18 | $0.18 | 0 | — | — |
| 2019-04-24 | $0.18 | $0.18 | 625 | — | — |
| 2019-04-23 | $0.18 | $0.18 | 225 | — | — |
| 2019-04-22 | $0.15 | $0.15 | 1,250 | — | — |
| 2019-04-18 | $0.15 | $0.15 | 12,500 | — | — |
| 2019-04-17 | $0.18 | $0.18 | 6,400 | — | — |
| 2019-04-16 | $0.15 | $0.15 | 1,250 | — | — |
| 2019-04-15 | $0.17 | $0.17 | 0 | — | — |
| 2019-04-12 | $0.17 | $0.17 | 0 | — | — |
| 2019-04-11 | $0.17 | $0.17 | 0 | — | — |
| 2019-04-10 | $0.17 | $0.17 | 375 | — | — |
| 2019-04-09 | $0.15 | $0.15 | 0 | — | — |
| 2019-04-08 | $0.15 | $0.15 | 600 | — | — |
| 2019-04-05 | $0.16 | $0.16 | 3,000 | — | — |
| 2019-04-04 | $0.17 | $0.17 | 0 | — | — |
| 2019-04-03 | $0.17 | $0.17 | 2,950 | — | — |
| 2019-04-02 | $0.19 | $0.19 | 0 | — | — |
| 2019-04-01 | $0.19 | $0.19 | 2,500 | — | — |
| 2019-03-29 | $0.19 | $0.19 | 51,250 | — | — |
| 2019-03-28 | $0.19 | $0.19 | 1,250 | — | — |
| 2019-03-27 | $0.17 | $0.17 | 2,500 | — | — |
| 2019-03-26 | $0.18 | $0.18 | 19,525 | — | — |
| 2019-03-25 | $0.15 | $0.15 | 12,825 | — | — |
| 2019-03-22 | $0.15 | $0.15 | 0 | — | — |
| 2019-03-21 | $0.15 | $0.15 | 0 | — | — |
| 2019-03-20 | $0.15 | $0.15 | 0 | — | — |
| 2019-03-19 | $0.15 | $0.15 | 10,000 | — | — |
| 2019-03-18 | $0.18 | $0.18 | 21,850 | — | — |
| 2019-03-15 | $0.18 | $0.18 | 5,100 | — | — |
| 2019-03-14 | $0.18 | $0.18 | 450 | — | — |
| 2019-03-13 | $0.18 | $0.18 | 3,550 | — | — |
| 2019-03-12 | $0.16 | $0.16 | 0 | — | — |
| 2019-03-11 | $0.16 | $0.16 | 11,500 | — | — |
| 2019-03-08 | $0.17 | $0.17 | 1,750 | — | — |
| 2019-03-07 | $0.18 | $0.18 | 0 | — | — |
| 2019-03-06 | $0.18 | $0.18 | 0 | — | — |
| 2019-03-05 | $0.18 | $0.18 | 16,375 | — | — |
| 2019-03-04 | $0.17 | $0.17 | 13,750 | — | — |
| 2019-03-01 | $0.16 | $0.16 | 825 | — | — |
| 2019-02-28 | $0.16 | $0.16 | 12,500 | — | — |
| 2019-02-27 | $0.19 | $0.19 | 13,500 | — | — |
| 2019-02-26 | $0.19 | $0.19 | 2,500 | — | — |
| 2019-02-25 | $0.17 | $0.17 | 400 | — | — |
| 2019-02-22 | $0.19 | $0.19 | 0 | — | — |
| 2019-02-21 | $0.19 | $0.19 | 0 | — | — |
| 2019-02-20 | $0.19 | $0.19 | 16,600 | — | — |
| 2019-02-19 | $0.19 | $0.19 | 19,075 | — | — |
| 2019-02-15 | $0.19 | $0.19 | 3,625 | — | — |
| 2019-02-14 | $0.19 | $0.19 | 3,750 | — | — |
| 2019-02-13 | $0.16 | $0.16 | 750 | — | — |
| 2019-02-12 | $0.16 | $0.16 | 66,475 | — | — |
| 2019-02-11 | $0.19 | $0.19 | 97,675 | — | — |
| 2019-02-08 | $0.19 | $0.19 | 2,500 | — | — |
| 2019-02-07 | $0.19 | $0.19 | 2,750 | — | — |
| 2019-02-06 | $0.20 | $0.20 | 0 | — | — |
| 2019-02-05 | $0.20 | $0.20 | 12,500 | — | — |
| 2019-02-04 | $0.19 | $0.19 | 25,000 | — | — |
| 2019-02-01 | $0.19 | $0.19 | 2,000 | — | — |
| 2019-01-31 | $0.19 | $0.19 | 6,750 | — | — |
| 2019-01-30 | $0.19 | $0.19 | 23,000 | — | — |
| 2019-01-29 | $0.19 | $0.19 | 6,875 | — | — |
| 2019-01-28 | $0.19 | $0.19 | 3,875 | — | — |
| 2019-01-25 | $0.19 | $0.19 | 1,750 | — | — |
| 2019-01-24 | $0.17 | $0.17 | 109,375 | — | — |
| 2019-01-23 | $0.18 | $0.18 | 5,100 | — | — |
| 2019-01-22 | $0.18 | $0.18 | 0 | — | — |
| 2019-01-18 | $0.18 | $0.18 | 106,500 | — | — |
| 2019-01-17 | $0.18 | $0.18 | 3,200 | — | — |
| 2019-01-16 | $0.19 | $0.19 | 10,750 | — | — |
| 2019-01-15 | $0.16 | $0.16 | 75 | — | — |
| 2019-01-14 | $0.19 | $0.19 | 2,075 | — | — |
| 2019-01-11 | $0.19 | $0.19 | 5,975 | — | — |
| 2019-01-10 | $0.18 | $0.18 | 3,000 | — | — |
| 2019-01-09 | $0.19 | $0.19 | 5,000 | — | — |
| 2019-01-08 | $0.19 | $0.19 | 3,250 | — | — |
| 2019-01-07 | $0.21 | $0.21 | 250 | — | — |
| 2019-01-04 | $0.20 | $0.20 | 77,775 | — | — |
| 2019-01-03 | $0.19 | $0.19 | 10,150 | — | — |
| 2019-01-02 | $0.19 | $0.19 | 3,250 | — | — |