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
- 2014-06-06 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 | $0.11 | $0.11 | 3,193,532 |
| 2019-12-30 | $0.11 | $0.11 | 2,156,245 |
| 2019-12-27 | $0.11 | $0.11 | 1,695,363 |
| 2019-12-26 | $0.11 | $0.11 | 1,616,439 |
| 2019-12-24 | $0.11 | $0.11 | 1,743,000 |
| 2019-12-23 | $0.13 | $0.13 | 3,955,173 |
| 2019-12-20 | $0.12 | $0.12 | 2,590,873 |
| 2019-12-19 | $0.11 | $0.11 | 5,124,683 |
| 2019-12-18 | $0.10 | $0.10 | 1,976,528 |
| 2019-12-17 | $0.10 | $0.10 | 2,059,001 |
| 2019-12-16 | $0.10 | $0.10 | 3,300,183 |
| 2019-12-13 | $0.09 | $0.09 | 1,751,672 |
| 2019-12-12 | $0.09 | $0.09 | 1,592,759 |
| 2019-12-11 | $0.08 | $0.08 | 1,646,575 |
| 2019-12-10 | $0.08 | $0.08 | 2,939,278 |
| 2019-12-09 | $0.08 | $0.08 | 5,326,765 |
| 2019-12-06 | $0.09 | $0.09 | 3,526,466 |
| 2019-12-05 | $0.09 | $0.09 | 622,694 |
| 2019-12-04 | $0.09 | $0.09 | 1,481,694 |
| 2019-12-03 | $0.09 | $0.09 | 517,198 |
| 2019-12-02 | $0.10 | $0.10 | 1,895,848 |
| 2019-11-29 | $0.09 | $0.09 | 940,400 |
| 2019-11-27 | $0.09 | $0.09 | 2,913,343 |
| 2019-11-26 | $0.10 | $0.10 | 1,868,640 |
| 2019-11-25 | $0.10 | $0.10 | 3,305,898 |
| 2019-11-22 | $0.10 | $0.10 | 1,517,214 |
| 2019-11-21 | $0.10 | $0.10 | 1,978,212 |
| 2019-11-20 | $0.11 | $0.11 | 1,075,407 |
| 2019-11-19 | $0.11 | $0.11 | 1,223,909 |
| 2019-11-18 | $0.11 | $0.11 | 1,548,629 |
| 2019-11-15 | $0.10 | $0.10 | 1,742,661 |
| 2019-11-14 | $0.11 | $0.11 | 1,240,974 |
| 2019-11-13 | $0.11 | $0.11 | 1,219,140 |
| 2019-11-12 | $0.11 | $0.11 | 1,929,153 |
| 2019-11-11 | $0.10 | $0.10 | 1,824,617 |
| 2019-11-08 | $0.10 | $0.10 | 2,428,433 |
| 2019-11-07 | $0.11 | $0.11 | 2,136,019 |
| 2019-11-06 | $0.11 | $0.11 | 1,065,276 |
| 2019-11-05 | $0.11 | $0.11 | 1,326,657 |
| 2019-11-04 | $0.11 | $0.11 | 1,179,596 |
| 2019-11-01 | $0.11 | $0.11 | 896,892 |
| 2019-10-31 | $0.11 | $0.11 | 1,791,089 |
| 2019-10-30 | $0.11 | $0.11 | 612,269 |
| 2019-10-29 | $0.11 | $0.11 | 1,127,057 |
| 2019-10-28 | $0.12 | $0.12 | 1,601,094 |
| 2019-10-25 | $0.11 | $0.11 | 1,959,041 |
| 2019-10-24 | $0.11 | $0.11 | 824,852 |
| 2019-10-23 | $0.12 | $0.12 | 1,319,394 |
| 2019-10-22 | $0.12 | $0.12 | 3,233,384 |
| 2019-10-21 | $0.10 | $0.10 | 4,726,699 |
| 2019-10-18 | $0.12 | $0.12 | 2,129,486 |
| 2019-10-17 | $0.12 | $0.12 | 2,221,558 |
| 2019-10-16 | $0.13 | $0.13 | 1,639,406 |
| 2019-10-15 | $0.13 | $0.13 | 791,888 |
| 2019-10-14 | $0.13 | $0.13 | 775,673 |
| 2019-10-11 | $0.12 | $0.12 | 1,513,266 |
| 2019-10-10 | $0.14 | $0.14 | 1,550,378 |
| 2019-10-09 | $0.13 | $0.13 | 5,111,304 |
| 2019-10-08 | $0.13 | $0.13 | 1,755,548 |
| 2019-10-07 | $0.15 | $0.15 | 766,348 |
| 2019-10-04 | $0.14 | $0.14 | 1,075,601 |
| 2019-10-03 | $0.15 | $0.15 | 3,220,498 |
| 2019-10-02 | $0.15 | $0.15 | 1,578,972 |
| 2019-10-01 | $0.15 | $0.15 | 2,433,663 |
| 2019-09-30 | $0.17 | $0.17 | 823,778 |
| 2019-09-27 | $0.17 | $0.17 | 1,137,281 |
| 2019-09-26 | $0.18 | $0.18 | 1,197,926 |
| 2019-09-25 | $0.17 | $0.17 | 1,984,206 |
| 2019-09-24 | $0.18 | $0.18 | 1,156,846 |
| 2019-09-23 | $0.19 | $0.19 | 785,278 |
| 2019-09-20 | $0.18 | $0.18 | 2,039,562 |
| 2019-09-19 | $0.19 | $0.19 | 1,112,807 |
| 2019-09-18 | $0.19 | $0.19 | 2,926,718 |
| 2019-09-17 | $0.20 | $0.20 | 5,548,508 |
| 2019-09-16 | $0.19 | $0.19 | 2,809,092 |
| 2019-09-13 | $0.20 | $0.20 | 6,419,438 |
| 2019-09-12 | $0.17 | $0.17 | 7,484,986 |
| 2019-09-11 | $0.19 | $0.19 | 10,006,310 |
| 2019-09-10 | $0.21 | $0.21 | 16,615,225 |
| 2019-09-09 | $0.17 | $0.17 | 6,685,426 |
| 2019-09-06 | $0.14 | $0.14 | 920,479 |
| 2019-09-05 | $0.14 | $0.14 | 2,318,387 |
| 2019-09-04 | $0.13 | $0.13 | 1,875,237 |
| 2019-09-03 | $0.13 | $0.13 | 4,703,751 |
| 2019-08-30 | $0.14 | $0.14 | 2,376,082 |
| 2019-08-29 | $0.15 | $0.15 | 2,608,970 |
| 2019-08-28 | $0.16 | $0.16 | 7,032,092 |
| 2019-08-27 | $0.17 | $0.17 | 9,947,414 |
| 2019-08-26 | $0.14 | $0.14 | 7,519,086 |
| 2019-08-23 | $0.12 | $0.12 | 608,463 |
| 2019-08-22 | $0.12 | $0.12 | 1,039,096 |
| 2019-08-21 | $0.12 | $0.12 | 3,225,547 |
| 2019-08-20 | $0.11 | $0.11 | 3,397,763 |
| 2019-08-19 | $0.12 | $0.12 | 6,611,997 |
| 2019-08-16 | $0.13 | $0.13 | 11,380,153 |
| 2019-08-15 | $0.10 | $0.10 | 2,390,308 |
| 2019-08-14 | $0.09 | $0.09 | 1,002,692 |
| 2019-08-13 | $0.08 | $0.08 | 2,216,147 |
| 2019-08-12 | $0.09 | $0.09 | 988,715 |
| 2019-08-09 | $0.09 | $0.09 | 2,468,468 |
| 2019-08-08 | $0.09 | $0.09 | 10,808,616 |
| 2019-08-07 | $0.08 | $0.08 | 882,700 |
| 2019-08-06 | $0.08 | $0.08 | 1,836,591 |
| 2019-08-05 | $0.08 | $0.08 | 2,280,558 |
| 2019-08-02 | $0.09 | $0.09 | 1,164,947 |
| 2019-08-01 | $0.09 | $0.09 | 3,277,664 |
| 2019-07-31 | $0.10 | $0.10 | 636,556 |
| 2019-07-30 | $0.10 | $0.10 | 652,341 |
| 2019-07-29 | $0.10 | $0.10 | 1,975,138 |
| 2019-07-26 | $0.10 | $0.10 | 854,151 |
| 2019-07-25 | $0.10 | $0.10 | 871,154 |
| 2019-07-24 | $0.10 | $0.10 | 1,047,690 |
| 2019-07-23 | $0.10 | $0.10 | 5,838,709 |
| 2019-07-22 | $0.12 | $0.12 | 8,131,403 |
| 2019-07-19 | $0.08 | $0.08 | 2,047,448 |
| 2019-07-18 | $0.07 | $0.07 | 5,433,833 |
| 2019-07-17 | $0.08 | $0.08 | 1,441,449 |
| 2019-07-16 | $0.08 | $0.08 | 2,140,970 |
| 2019-07-15 | $0.09 | $0.09 | 4,442,548 |
| 2019-07-12 | $0.09 | $0.09 | 4,193,972 |
| 2019-07-11 | $0.10 | $0.10 | 1,462,793 |
| 2019-07-10 | $0.11 | $0.11 | 1,563,951 |
| 2019-07-09 | $0.11 | $0.11 | 1,182,823 |
| 2019-07-08 | $0.11 | $0.11 | 1,741,350 |
| 2019-07-05 | $0.11 | $0.11 | 1,063,279 |
| 2019-07-03 | $0.11 | $0.11 | 488,708 |
| 2019-07-02 | $0.11 | $0.11 | 1,881,725 |
| 2019-07-01 | $0.11 | $0.11 | 2,402,988 |
| 2019-06-28 | $0.12 | $0.12 | 729,610 |
| 2019-06-27 | $0.12 | $0.12 | 1,014,898 |
| 2019-06-26 | $0.12 | $0.12 | 914,808 |
| 2019-06-25 | $0.12 | $0.12 | 2,662,072 |
| 2019-06-24 | $0.12 | $0.12 | 1,598,225 |
| 2019-06-21 | $0.13 | $0.13 | 861,852 |
| 2019-06-20 | $0.13 | $0.13 | 1,091,240 |
| 2019-06-19 | $0.12 | $0.12 | 961,480 |
| 2019-06-18 | $0.12 | $0.12 | 1,431,978 |
| 2019-06-17 | $0.12 | $0.12 | 2,837,036 |
| 2019-06-14 | $0.11 | $0.11 | 1,513,144 |
| 2019-06-13 | $0.11 | $0.11 | 1,354,712 |
| 2019-06-12 | $0.10 | $0.10 | 1,487,528 |
| 2019-06-11 | $0.10 | $0.10 | 5,055,694 |
| 2019-06-10 | $0.10 | $0.10 | 3,278,875 |
| 2019-06-07 | $0.11 | $0.11 | 6,959,413 |
| 2019-06-06 | $0.12 | $0.12 | 1,857,735 |
| 2019-06-05 | $0.12 | $0.12 | 6,567,346 |
| 2019-06-04 | $0.11 | $0.11 | 2,756,263 |
| 2019-06-03 | $0.10 | $0.10 | 8,464,859 |
| 2019-05-31 | $0.13 | $0.13 | 1,565,340 |
| 2019-05-30 | $0.14 | $0.14 | 1,505,426 |
| 2019-05-29 | $0.14 | $0.14 | 2,100,699 |
| 2019-05-28 | $0.14 | $0.14 | 7,516,219 |
| 2019-05-24 | $0.16 | $0.16 | 6,419,004 |
| 2019-05-23 | $0.18 | $0.18 | 1,090,434 |
| 2019-05-22 | $0.18 | $0.18 | 1,307,339 |
| 2019-05-21 | $0.19 | $0.19 | 795,014 |
| 2019-05-20 | $0.19 | $0.19 | 1,406,435 |
| 2019-05-17 | $0.19 | $0.19 | 872,326 |
| 2019-05-16 | $0.19 | $0.19 | 2,601,130 |
| 2019-05-15 | $0.19 | $0.19 | 1,113,317 |
| 2019-05-14 | $0.19 | $0.19 | 1,874,114 |
| 2019-05-13 | $0.20 | $0.20 | 1,432,994 |
| 2019-05-10 | $0.20 | $0.20 | 1,027,025 |
| 2019-05-09 | $0.20 | $0.20 | 2,709,721 |
| 2019-05-08 | $0.21 | $0.21 | 2,347,946 |
| 2019-05-07 | $0.21 | $0.21 | 4,067,545 |
| 2019-05-06 | $0.24 | $0.24 | 8,501,363 |
| 2019-05-03 | $0.20 | $0.20 | 2,747,353 |
| 2019-05-02 | $0.19 | $0.19 | 3,900,958 |
| 2019-05-01 | $0.19 | $0.19 | 1,751,259 |
| 2019-04-30 | $0.19 | $0.19 | 722,389 |
| 2019-04-29 | $0.20 | $0.20 | 4,848,517 |
| 2019-04-26 | $0.20 | $0.20 | 3,191,765 |
| 2019-04-25 | $0.20 | $0.20 | 1,876,094 |
| 2019-04-24 | $0.21 | $0.21 | 4,495,689 |
| 2019-04-23 | $0.19 | $0.19 | 1,808,144 |
| 2019-04-22 | $0.19 | $0.19 | 1,573,102 |
| 2019-04-18 | $0.19 | $0.19 | 1,890,590 |
| 2019-04-17 | $0.19 | $0.19 | 1,571,633 |
| 2019-04-16 | $0.19 | $0.19 | 1,672,000 |
| 2019-04-15 | $0.19 | $0.19 | 2,089,395 |
| 2019-04-12 | $0.19 | $0.19 | 3,418,953 |
| 2019-04-11 | $0.20 | $0.20 | 8,301,836 |
| 2019-04-10 | $0.21 | $0.21 | 4,668,583 |
| 2019-04-09 | $0.25 | $0.25 | 4,778,126 |
| 2019-04-08 | $0.23 | $0.23 | 5,749,001 |
| 2019-04-05 | $0.20 | $0.20 | 1,513,485 |
| 2019-04-04 | $0.19 | $0.19 | 3,397,544 |
| 2019-04-03 | $0.18 | $0.18 | 4,430,877 |
| 2019-04-02 | $0.20 | $0.20 | 1,203,783 |
| 2019-04-01 | $0.20 | $0.20 | 2,332,882 |
| 2019-03-29 | $0.21 | $0.21 | 3,943,620 |
| 2019-03-28 | $0.21 | $0.21 | 7,174,074 |
| 2019-03-27 | $0.18 | $0.18 | 5,150,423 |
| 2019-03-26 | $0.20 | $0.20 | 2,902,442 |
| 2019-03-25 | $0.20 | $0.20 | 8,428,741 |
| 2019-03-22 | $0.24 | $0.24 | 2,839,796 |
| 2019-03-21 | $0.26 | $0.26 | 7,910,853 |
| 2019-03-20 | $0.27 | $0.27 | 14,820,441 |
| 2019-03-19 | $0.21 | $0.21 | 17,949,162 |
| 2019-03-18 | $0.20 | $0.20 | 13,636,813 |
| 2019-03-15 | $0.27 | $0.27 | 2,393,971 |
| 2019-03-14 | $0.28 | $0.28 | 2,951,473 |
| 2019-03-13 | $0.30 | $0.30 | 7,409,706 |
| 2019-03-12 | $0.28 | $0.28 | 21,925,341 |
| 2019-03-11 | $0.33 | $0.33 | 5,751,121 |
| 2019-03-08 | $0.36 | $0.36 | 4,125,324 |
| 2019-03-07 | $0.33 | $0.33 | 7,724,627 |
| 2019-03-06 | $0.35 | $0.35 | 16,696,090 |
| 2019-03-05 | $0.41 | $0.41 | 8,421,004 |
| 2019-03-04 | $0.47 | $0.47 | 7,752,115 |
| 2019-03-01 | $0.45 | $0.45 | 7,639,466 |
| 2019-02-28 | $0.41 | $0.41 | 23,091,996 |
| 2019-02-27 | $0.48 | $0.48 | 27,435,556 |
| 2019-02-26 | $0.59 | $0.59 | 13,555,766 |
| 2019-02-25 | $0.55 | $0.55 | 13,751,049 |
| 2019-02-22 | $0.42 | $0.42 | 6,790,256 |
| 2019-02-21 | $0.40 | $0.40 | 12,540,064 |
| 2019-02-20 | $0.44 | $0.44 | 14,284,347 |
| 2019-02-19 | $0.43 | $0.43 | 15,219,488 |
| 2019-02-15 | $0.36 | $0.36 | 15,179,544 |
| 2019-02-14 | $0.32 | $0.32 | 31,449,860 |
| 2019-02-13 | $0.34 | $0.34 | 75,813,207 |
| 2019-02-12 | $0.52 | $0.52 | 51,048,421 |
| 2019-02-11 | $0.84 | $0.84 | 30,778,799 |
| 2019-02-08 | $0.61 | $0.61 | 42,630,428 |
| 2019-02-07 | $0.40 | $0.40 | 30,123,451 |
| 2019-02-06 | $0.28 | $0.28 | 21,704,216 |
| 2019-02-05 | $0.24 | $0.24 | 35,934,214 |
| 2019-02-04 | $0.19 | $0.19 | 36,126,998 |
| 2019-02-01 | $0.10 | $0.10 | 17,978,276 |
| 2019-01-31 | $0.08 | $0.08 | 22,227,348 |
| 2019-01-30 | $0.06 | $0.06 | 24,214,044 |
| 2019-01-29 | $0.08 | $0.08 | 27,360,266 |
| 2019-01-28 | $0.08 | $0.08 | 33,671,951 |
| 2019-01-25 | $0.04 | $0.04 | 8,169,364 |
| 2019-01-24 | $0.04 | $0.04 | 10,477,372 |
| 2019-01-23 | $0.04 | $0.04 | 34,767,480 |
| 2019-01-22 | $0.03 | $0.03 | 14,796,760 |
| 2019-01-18 | $0.02 | $0.02 | 6,827,952 |
| 2019-01-17 | $0.02 | $0.02 | 2,768,341 |
| 2019-01-16 | $0.02 | $0.02 | 2,864,557 |
| 2019-01-15 | $0.02 | $0.02 | 5,557,477 |
| 2019-01-14 | $0.02 | $0.02 | 5,356,745 |
| 2019-01-11 | $0.02 | $0.02 | 4,766,445 |
| 2019-01-10 | $0.02 | $0.02 | 8,657,008 |
| 2019-01-09 | $0.02 | $0.02 | 5,870,888 |
| 2019-01-08 | $0.02 | $0.02 | 4,730,210 |
| 2019-01-07 | $0.02 | $0.02 | 12,858,572 |
| 2019-01-04 | $0.02 | $0.02 | 10,329,450 |
| 2019-01-03 | $0.02 | $0.02 | 8,258,343 |
| 2019-01-02 | $0.02 | $0.02 | 8,455,627 |