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
- 2000-11-27 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 | $0.01 | $0.01 | 4,064,829 |
| 2019-12-30 | $0.01 | $0.01 | 1,971,943 |
| 2019-12-27 | $0.01 | $0.01 | 3,849,273 |
| 2019-12-26 | $0.01 | $0.01 | 2,337,442 |
| 2019-12-24 | $0.01 | $0.01 | 1,273,000 |
| 2019-12-23 | $0.01 | $0.01 | 1,042,803 |
| 2019-12-20 | $0.01 | $0.01 | 6,610,300 |
| 2019-12-19 | $0.01 | $0.01 | 4,462,683 |
| 2019-12-18 | $0.01 | $0.01 | 1,525,468 |
| 2019-12-17 | $0.01 | $0.01 | 1,785,967 |
| 2019-12-16 | $0.01 | $0.01 | 853,469 |
| 2019-12-13 | $0.01 | $0.01 | 835,267 |
| 2019-12-12 | $0.01 | $0.01 | 3,410,423 |
| 2019-12-11 | $0.01 | $0.01 | 4,665,511 |
| 2019-12-10 | $0.01 | $0.01 | 3,463,276 |
| 2019-12-09 | $0.01 | $0.01 | 2,239,569 |
| 2019-12-06 | $0.01 | $0.01 | 1,137,609 |
| 2019-12-05 | $0.01 | $0.01 | 518,650 |
| 2019-12-04 | $0.01 | $0.01 | 1,993,168 |
| 2019-12-03 | $0.01 | $0.01 | 7,043,304 |
| 2019-12-02 | $0.01 | $0.01 | 3,174,306 |
| 2019-11-29 | $0.01 | $0.01 | 5,708,203 |
| 2019-11-27 | $0.01 | $0.01 | 4,185,599 |
| 2019-11-26 | $0.01 | $0.01 | 1,394,753 |
| 2019-11-25 | $0.01 | $0.01 | 1,382,915 |
| 2019-11-22 | $0.01 | $0.01 | 3,020,860 |
| 2019-11-21 | $0.01 | $0.01 | 1,434,650 |
| 2019-11-20 | $0.01 | $0.01 | 1,099,800 |
| 2019-11-19 | $0.01 | $0.01 | 429,072 |
| 2019-11-18 | $0.01 | $0.01 | 1,309,033 |
| 2019-11-15 | $0.01 | $0.01 | 677,854 |
| 2019-11-14 | $0.01 | $0.01 | 669,966 |
| 2019-11-13 | $0.01 | $0.01 | 665,724 |
| 2019-11-12 | $0.01 | $0.01 | 1,550,244 |
| 2019-11-11 | $0.01 | $0.01 | 3,249,794 |
| 2019-11-08 | $0.01 | $0.01 | 37,802,239 |
| 2019-11-07 | $0.01 | $0.01 | 4,287,602 |
| 2019-11-06 | $0.01 | $0.01 | 188,637 |
| 2019-11-05 | $0.01 | $0.01 | 1,735,979 |
| 2019-11-04 | $0.00 | $0.00 | 2,125,957 |
| 2019-11-01 | $0.01 | $0.01 | 933,212 |
| 2019-10-31 | $0.01 | $0.01 | 4,963,271 |
| 2019-10-30 | $0.01 | $0.01 | 2,162,663 |
| 2019-10-29 | $0.01 | $0.01 | 5,086,963 |
| 2019-10-28 | $0.01 | $0.01 | 10,811,256 |
| 2019-10-25 | $0.01 | $0.01 | 9,636,504 |
| 2019-10-24 | $0.01 | $0.01 | 4,156,020 |
| 2019-10-23 | $0.01 | $0.01 | 1,617,116 |
| 2019-10-22 | $0.01 | $0.01 | 12,493,934 |
| 2019-10-21 | $0.01 | $0.01 | 204,000 |
| 2019-10-18 | $0.01 | $0.01 | 683,479 |
| 2019-10-17 | $0.01 | $0.01 | 1,121,261 |
| 2019-10-16 | $0.01 | $0.01 | 923,931 |
| 2019-10-15 | $0.01 | $0.01 | 358,300 |
| 2019-10-14 | $0.01 | $0.01 | 63,247 |
| 2019-10-11 | $0.01 | $0.01 | 3,909,171 |
| 2019-10-10 | $0.01 | $0.01 | 13,744,993 |
| 2019-10-09 | $0.01 | $0.01 | 12,241,158 |
| 2019-10-08 | $0.01 | $0.01 | 6,261,758 |
| 2019-10-07 | $0.01 | $0.01 | 2,167,533 |
| 2019-10-04 | $0.01 | $0.01 | 11,060,606 |
| 2019-10-03 | $0.00 | $0.00 | 13,831,043 |
| 2019-10-02 | $0.01 | $0.01 | 414,000 |
| 2019-10-01 | $0.01 | $0.01 | 6,172,500 |
| 2019-09-30 | $0.01 | $0.01 | 4,228,387 |
| 2019-09-27 | $0.01 | $0.01 | 2,595,832 |
| 2019-09-26 | $0.01 | $0.01 | 10,580,852 |
| 2019-09-25 | $0.01 | $0.01 | 4,270,989 |
| 2019-09-24 | $0.01 | $0.01 | 2,954,539 |
| 2019-09-23 | $0.01 | $0.01 | 6,569,838 |
| 2019-09-20 | $0.01 | $0.01 | 1,687,657 |
| 2019-09-19 | $0.01 | $0.01 | 315,074 |
| 2019-09-18 | $0.01 | $0.01 | 127,745 |
| 2019-09-17 | $0.01 | $0.01 | 577,055 |
| 2019-09-16 | $0.01 | $0.01 | 3,111,528 |
| 2019-09-13 | $0.01 | $0.01 | 538,582 |
| 2019-09-12 | $0.01 | $0.01 | 2,609,975 |
| 2019-09-11 | $0.01 | $0.01 | 1,289,691 |
| 2019-09-10 | $0.01 | $0.01 | 2,016,751 |
| 2019-09-09 | $0.01 | $0.01 | 4,191,496 |
| 2019-09-06 | $0.01 | $0.01 | 1,185,066 |
| 2019-09-05 | $0.01 | $0.01 | 949,265 |
| 2019-09-04 | $0.01 | $0.01 | 7,925,354 |
| 2019-09-03 | $0.01 | $0.01 | 2,258,071 |
| 2019-08-30 | $0.01 | $0.01 | 364,500 |
| 2019-08-29 | $0.01 | $0.01 | 971,806 |
| 2019-08-28 | $0.01 | $0.01 | 1,466,700 |
| 2019-08-27 | $0.01 | $0.01 | 3,364,400 |
| 2019-08-26 | $0.01 | $0.01 | 3,580,271 |
| 2019-08-23 | $0.01 | $0.01 | 1,760,775 |
| 2019-08-22 | $0.01 | $0.01 | 2,141,325 |
| 2019-08-21 | $0.01 | $0.01 | 4,959,734 |
| 2019-08-20 | $0.01 | $0.01 | 1,692,426 |
| 2019-08-19 | $0.01 | $0.01 | 2,579,498 |
| 2019-08-16 | $0.01 | $0.01 | 1,104,384 |
| 2019-08-15 | $0.01 | $0.01 | 654,700 |
| 2019-08-14 | $0.01 | $0.01 | 1,399,500 |
| 2019-08-13 | $0.01 | $0.01 | 3,466,433 |
| 2019-08-12 | $0.01 | $0.01 | 4,175,156 |
| 2019-08-09 | $0.01 | $0.01 | 2,318,750 |
| 2019-08-08 | $0.01 | $0.01 | 7,917,952 |
| 2019-08-07 | $0.01 | $0.01 | 981,059 |
| 2019-08-06 | $0.01 | $0.01 | 945,942 |
| 2019-08-05 | $0.01 | $0.01 | 2,979,916 |
| 2019-08-02 | $0.01 | $0.01 | 1,456,765 |
| 2019-08-01 | $0.01 | $0.01 | 2,455,243 |
| 2019-07-31 | $0.01 | $0.01 | 2,018,444 |
| 2019-07-30 | $0.01 | $0.01 | 1,192,357 |
| 2019-07-29 | $0.01 | $0.01 | 1,467,000 |
| 2019-07-26 | $0.01 | $0.01 | 626,650 |
| 2019-07-25 | $0.01 | $0.01 | 540,469 |
| 2019-07-24 | $0.01 | $0.01 | 2,492,000 |
| 2019-07-23 | $0.01 | $0.01 | 834,050 |
| 2019-07-22 | $0.01 | $0.01 | 2,136,123 |
| 2019-07-19 | $0.01 | $0.01 | 721,911 |
| 2019-07-18 | $0.01 | $0.01 | 675,918 |
| 2019-07-17 | $0.01 | $0.01 | 1,732,589 |
| 2019-07-16 | $0.01 | $0.01 | 1,438,452 |
| 2019-07-15 | $0.01 | $0.01 | 1,288,071 |
| 2019-07-12 | $0.01 | $0.01 | 1,067,400 |
| 2019-07-11 | $0.01 | $0.01 | 2,275,457 |
| 2019-07-10 | $0.01 | $0.01 | 1,895,000 |
| 2019-07-09 | $0.01 | $0.01 | 2,347,274 |
| 2019-07-08 | $0.01 | $0.01 | 1,850,465 |
| 2019-07-05 | $0.01 | $0.01 | 2,472,034 |
| 2019-07-03 | $0.01 | $0.01 | 24,620 |
| 2019-07-02 | $0.01 | $0.01 | 420,714 |
| 2019-07-01 | $0.01 | $0.01 | 1,578,458 |
| 2019-06-28 | $0.01 | $0.01 | 7,679,869 |
| 2019-06-27 | $0.01 | $0.01 | 4,711,467 |
| 2019-06-26 | $0.01 | $0.01 | 2,330,440 |
| 2019-06-25 | $0.01 | $0.01 | 4,153,341 |
| 2019-06-24 | $0.01 | $0.01 | 8,703,490 |
| 2019-06-21 | $0.01 | $0.01 | 2,231,312 |
| 2019-06-20 | $0.01 | $0.01 | 4,128,248 |
| 2019-06-19 | $0.01 | $0.01 | 1,002,585 |
| 2019-06-18 | $0.01 | $0.01 | 47,200 |
| 2019-06-17 | $0.01 | $0.01 | 2,805,514 |
| 2019-06-14 | $0.01 | $0.01 | 90,159 |
| 2019-06-13 | $0.01 | $0.01 | 1,002,129 |
| 2019-06-12 | $0.01 | $0.01 | 402,687 |
| 2019-06-11 | $0.01 | $0.01 | 932,761 |
| 2019-06-10 | $0.01 | $0.01 | 568,200 |
| 2019-06-07 | $0.01 | $0.01 | 4,071,123 |
| 2019-06-06 | $0.01 | $0.01 | 1,001,651 |
| 2019-06-05 | $0.01 | $0.01 | 2,084,776 |
| 2019-06-04 | $0.01 | $0.01 | 3,368,724 |
| 2019-06-03 | $0.01 | $0.01 | 799,822 |
| 2019-05-31 | $0.01 | $0.01 | 8,443,313 |
| 2019-05-30 | $0.01 | $0.01 | 129,280 |
| 2019-05-29 | $0.01 | $0.01 | 1,462,066 |
| 2019-05-28 | $0.01 | $0.01 | 996,707 |
| 2019-05-24 | $0.01 | $0.01 | 2,611,088 |
| 2019-05-23 | $0.01 | $0.01 | 339,035 |
| 2019-05-22 | $0.01 | $0.01 | 541,785 |
| 2019-05-21 | $0.01 | $0.01 | 1,476,266 |
| 2019-05-20 | $0.01 | $0.01 | 6,495,337 |
| 2019-05-17 | $0.01 | $0.01 | 2,743,271 |
| 2019-05-16 | $0.01 | $0.01 | 1,580,288 |
| 2019-05-15 | $0.01 | $0.01 | 1,913,977 |
| 2019-05-14 | $0.01 | $0.01 | 2,073,351 |
| 2019-05-13 | $0.01 | $0.01 | 1,480,025 |
| 2019-05-10 | $0.01 | $0.01 | 1,394,196 |
| 2019-05-09 | $0.01 | $0.01 | 3,307,859 |
| 2019-05-08 | $0.01 | $0.01 | 2,051,507 |
| 2019-05-07 | $0.01 | $0.01 | 10,972,950 |
| 2019-05-06 | $0.01 | $0.01 | 5,662,147 |
| 2019-05-03 | $0.01 | $0.01 | 5,525,902 |
| 2019-05-02 | $0.01 | $0.01 | 3,183,188 |
| 2019-05-01 | $0.01 | $0.01 | 2,597,381 |
| 2019-04-30 | $0.01 | $0.01 | 2,092,693 |
| 2019-04-29 | $0.01 | $0.01 | 3,153,350 |
| 2019-04-26 | $0.01 | $0.01 | 1,193,515 |
| 2019-04-25 | $0.01 | $0.01 | 5,572,001 |
| 2019-04-24 | $0.01 | $0.01 | 7,542,866 |
| 2019-04-23 | $0.01 | $0.01 | 4,612,273 |
| 2019-04-22 | $0.01 | $0.01 | 2,441,298 |
| 2019-04-18 | $0.01 | $0.01 | 6,117,063 |
| 2019-04-17 | $0.01 | $0.01 | 9,034,117 |
| 2019-04-16 | $0.01 | $0.01 | 16,276,773 |
| 2019-04-15 | $0.01 | $0.01 | 10,945,205 |
| 2019-04-12 | $0.01 | $0.01 | 54,403,970 |
| 2019-04-11 | $0.01 | $0.01 | 21,381,513 |
| 2019-04-10 | $0.01 | $0.01 | 29,760,576 |
| 2019-04-09 | $0.02 | $0.02 | 22,875,187 |
| 2019-04-08 | $0.02 | $0.02 | 22,785,697 |
| 2019-04-05 | $0.01 | $0.01 | 40,577,348 |
| 2019-04-04 | $0.01 | $0.01 | 16,004,156 |
| 2019-04-03 | $0.01 | $0.01 | 11,453,056 |
| 2019-04-02 | $0.01 | $0.01 | 14,326,866 |
| 2019-04-01 | $0.01 | $0.01 | 18,697,718 |
| 2019-03-29 | $0.01 | $0.01 | 4,375,607 |
| 2019-03-28 | $0.01 | $0.01 | 2,387,850 |
| 2019-03-27 | $0.01 | $0.01 | 601,918 |
| 2019-03-26 | $0.01 | $0.01 | 3,955,161 |
| 2019-03-25 | $0.01 | $0.01 | 4,235,517 |
| 2019-03-22 | $0.00 | $0.00 | 3,408,786 |
| 2019-03-21 | $0.00 | $0.00 | 6,271,857 |
| 2019-03-20 | $0.00 | $0.00 | 1,384,632 |
| 2019-03-19 | $0.00 | $0.00 | 7,319,688 |
| 2019-03-18 | $0.00 | $0.00 | 7,238,883 |
| 2019-03-15 | $0.00 | $0.00 | 6,900,017 |
| 2019-03-14 | $0.00 | $0.00 | 1,413,391 |
| 2019-03-13 | $0.00 | $0.00 | 1,340,190 |
| 2019-03-12 | $0.00 | $0.00 | 1,733,445 |
| 2019-03-11 | $0.00 | $0.00 | 2,733,862 |
| 2019-03-08 | $0.00 | $0.00 | 350,250 |
| 2019-03-07 | $0.00 | $0.00 | 2,736,768 |
| 2019-03-06 | $0.00 | $0.00 | 5,126,938 |
| 2019-03-05 | $0.00 | $0.00 | 6,259,010 |
| 2019-03-04 | $0.00 | $0.00 | 16,486,000 |
| 2019-03-01 | $0.00 | $0.00 | 1,666,000 |
| 2019-02-28 | $0.00 | $0.00 | 1,530,811 |
| 2019-02-27 | $0.00 | $0.00 | 2,639,494 |
| 2019-02-26 | $0.00 | $0.00 | 3,569,999 |
| 2019-02-25 | $0.00 | $0.00 | 4,855,890 |
| 2019-02-22 | $0.00 | $0.00 | 1,893,554 |
| 2019-02-21 | $0.00 | $0.00 | 7,298,652 |
| 2019-02-20 | $0.00 | $0.00 | 10,466,795 |
| 2019-02-19 | $0.00 | $0.00 | 11,484,623 |
| 2019-02-15 | $0.00 | $0.00 | 10,648,117 |
| 2019-02-14 | $0.00 | $0.00 | 22,367,396 |
| 2019-02-13 | $0.00 | $0.00 | 22,629,694 |
| 2019-02-12 | $0.00 | $0.00 | 20,658,954 |
| 2019-02-11 | $0.00 | $0.00 | 3,622,016 |
| 2019-02-08 | $0.00 | $0.00 | 1,888,227 |
| 2019-02-07 | $0.00 | $0.00 | 2,623,998 |
| 2019-02-06 | $0.00 | $0.00 | 4,260,744 |
| 2019-02-05 | $0.00 | $0.00 | 11,128,581 |
| 2019-02-04 | $0.00 | $0.00 | 1,226,266 |
| 2019-02-01 | $0.00 | $0.00 | 2,597,311 |
| 2019-01-31 | $0.00 | $0.00 | 3,792,671 |
| 2019-01-30 | $0.00 | $0.00 | 33,916,501 |
| 2019-01-29 | $0.00 | $0.00 | 7,200,236 |
| 2019-01-28 | $0.00 | $0.00 | 2,264,276 |
| 2019-01-25 | $0.00 | $0.00 | 1,955,950 |
| 2019-01-24 | $0.00 | $0.00 | 13,115,197 |
| 2019-01-23 | $0.00 | $0.00 | 20,736,302 |
| 2019-01-22 | $0.00 | $0.00 | 44,574,076 |
| 2019-01-18 | $0.00 | $0.00 | 11,198,664 |
| 2019-01-17 | $0.00 | $0.00 | 1,355,300 |
| 2019-01-16 | $0.00 | $0.00 | 4,407,066 |
| 2019-01-15 | $0.00 | $0.00 | 3,554,990 |
| 2019-01-14 | $0.00 | $0.00 | 1,302,010 |
| 2019-01-11 | $0.00 | $0.00 | 427,000 |
| 2019-01-10 | $0.00 | $0.00 | 0 |
| 2019-01-09 | $0.00 | $0.00 | 1,156,666 |
| 2019-01-08 | $0.00 | $0.00 | 330,000 |
| 2019-01-07 | $0.00 | $0.00 | 350,000 |
| 2019-01-04 | $0.00 | $0.00 | 6,535,000 |
| 2019-01-03 | $0.00 | $0.00 | 2,365,882 |
| 2019-01-02 | $0.00 | $0.00 | 1,510,000 |