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
- 2018-04-17 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 | $0.23 | $0.23 | 19,091 |
| 2019-12-30 | $0.22 | $0.22 | 22,833 |
| 2019-12-27 | $0.18 | $0.18 | 22,033 |
| 2019-12-26 | $0.15 | $0.15 | 15,333 |
| 2019-12-24 | $0.15 | $0.15 | 18,383 |
| 2019-12-23 | $0.15 | $0.15 | 56,671 |
| 2019-12-20 | $0.15 | $0.15 | 61,082 |
| 2019-12-19 | $0.15 | $0.15 | 1,167 |
| 2019-12-18 | $0.16 | $0.16 | 2,630 |
| 2019-12-17 | $0.15 | $0.15 | 0 |
| 2019-12-16 | $0.15 | $0.15 | 8,099 |
| 2019-12-13 | $0.15 | $0.15 | 2,963 |
| 2019-12-12 | $0.15 | $0.15 | 4,333 |
| 2019-12-11 | $0.16 | $0.16 | 53,532 |
| 2019-12-10 | $0.17 | $0.17 | 15,742 |
| 2019-12-09 | $0.17 | $0.17 | 6,733 |
| 2019-12-06 | $0.17 | $0.17 | 6,666 |
| 2019-12-05 | $0.19 | $0.19 | 676 |
| 2019-12-04 | $0.22 | $0.22 | 1,718 |
| 2019-12-03 | $0.19 | $0.19 | 75,166 |
| 2019-12-02 | $0.20 | $0.20 | 3,733 |
| 2019-11-29 | $0.23 | $0.23 | 6,999 |
| 2019-11-27 | $0.19 | $0.19 | 952 |
| 2019-11-26 | $0.17 | $0.17 | 4,055 |
| 2019-11-25 | $0.17 | $0.17 | 10,999 |
| 2019-11-22 | $0.20 | $0.20 | 7,499 |
| 2019-11-21 | $0.16 | $0.16 | 14,918 |
| 2019-11-20 | $0.16 | $0.16 | 9,374 |
| 2019-11-19 | $0.17 | $0.17 | 333 |
| 2019-11-18 | $0.21 | $0.21 | 566 |
| 2019-11-15 | $0.18 | $0.18 | 0 |
| 2019-11-14 | $0.18 | $0.18 | 999 |
| 2019-11-13 | $0.20 | $0.20 | 0 |
| 2019-11-12 | $0.20 | $0.20 | 1,666 |
| 2019-11-11 | $0.20 | $0.20 | 2,999 |
| 2019-11-08 | $0.23 | $0.23 | 18,333 |
| 2019-11-07 | $0.21 | $0.21 | 3,333 |
| 2019-11-06 | $0.21 | $0.21 | 4,999 |
| 2019-11-05 | $0.21 | $0.21 | 2,766 |
| 2019-11-04 | $0.24 | $0.24 | 6,666 |
| 2019-11-01 | $0.24 | $0.24 | 6,109 |
| 2019-10-31 | $0.18 | $0.18 | 333 |
| 2019-10-30 | $0.18 | $0.18 | 3,333 |
| 2019-10-29 | $0.18 | $0.18 | 4,666 |
| 2019-10-28 | $0.18 | $0.18 | 8,333 |
| 2019-10-25 | $0.17 | $0.17 | 16,999 |
| 2019-10-24 | $0.16 | $0.16 | 6,999 |
| 2019-10-23 | $0.16 | $0.16 | 46,833 |
| 2019-10-22 | $0.18 | $0.18 | 555 |
| 2019-10-21 | $0.17 | $0.17 | 3,399 |
| 2019-10-18 | $0.19 | $0.19 | 2,866 |
| 2019-10-17 | $0.17 | $0.17 | 3,333 |
| 2019-10-16 | $0.20 | $0.20 | 3,599 |
| 2019-10-15 | $0.18 | $0.18 | 13,109 |
| 2019-10-14 | $0.19 | $0.19 | 0 |
| 2019-10-11 | $0.19 | $0.19 | 27,711 |
| 2019-10-10 | $0.19 | $0.19 | 15,563 |
| 2019-10-09 | $0.17 | $0.17 | 3,402 |
| 2019-10-08 | $0.17 | $0.17 | 2,999 |
| 2019-10-07 | $0.18 | $0.18 | 3,499 |
| 2019-10-04 | $0.18 | $0.18 | 68,443 |
| 2019-10-03 | $0.19 | $0.19 | 733 |
| 2019-10-02 | $0.21 | $0.21 | 11,333 |
| 2019-10-01 | $0.18 | $0.18 | 0 |
| 2019-09-30 | $0.18 | $0.18 | 16,499 |
| 2019-09-27 | $0.20 | $0.20 | 1,833 |
| 2019-09-26 | $0.22 | $0.22 | 0 |
| 2019-09-25 | $0.22 | $0.22 | 1,141 |
| 2019-09-24 | $0.24 | $0.24 | 133 |
| 2019-09-23 | $0.24 | $0.24 | 833 |
| 2019-09-20 | $0.22 | $0.22 | 11,166 |
| 2019-09-19 | $0.24 | $0.24 | 6,374 |
| 2019-09-18 | $0.24 | $0.24 | 21,666 |
| 2019-09-17 | $0.24 | $0.24 | 0 |
| 2019-09-16 | $0.24 | $0.24 | 8,033 |
| 2019-09-13 | $0.24 | $0.24 | 21,666 |
| 2019-09-12 | $0.25 | $0.25 | 17,862 |
| 2019-09-11 | $0.26 | $0.26 | 0 |
| 2019-09-10 | $0.26 | $0.26 | 4,999 |
| 2019-09-09 | $0.25 | $0.25 | 3,504 |
| 2019-09-06 | $0.25 | $0.25 | 8,420 |
| 2019-09-05 | $0.26 | $0.26 | 32,248 |
| 2019-09-04 | $0.26 | $0.26 | 1,333 |
| 2019-09-03 | $0.27 | $0.27 | 22,666 |
| 2019-08-30 | $0.26 | $0.26 | 3,899 |
| 2019-08-29 | $0.28 | $0.28 | 77,287 |
| 2019-08-28 | $0.26 | $0.26 | 11,749 |
| 2019-08-27 | $0.26 | $0.26 | 13,871 |
| 2019-08-26 | $0.29 | $0.29 | 16,121 |
| 2019-08-23 | $0.29 | $0.29 | 27,566 |
| 2019-08-22 | $0.27 | $0.27 | 71,999 |
| 2019-08-21 | $0.29 | $0.29 | 7,878 |
| 2019-08-20 | $0.29 | $0.29 | 9,233 |
| 2019-08-19 | $0.28 | $0.28 | 12,166 |
| 2019-08-16 | $0.30 | $0.30 | 35,032 |
| 2019-08-15 | $0.30 | $0.30 | 145,884 |
| 2019-08-14 | $0.36 | $0.36 | 178,433 |
| 2019-08-13 | $0.40 | $0.40 | 14,278 |
| 2019-08-12 | $0.42 | $0.42 | 6,333 |
| 2019-08-09 | $0.41 | $0.41 | 40,874 |
| 2019-08-08 | $0.41 | $0.41 | 46,352 |
| 2019-08-07 | $0.38 | $0.38 | 40,458 |
| 2019-08-06 | $0.35 | $0.35 | 3,283 |
| 2019-08-05 | $0.36 | $0.36 | 7,215 |
| 2019-08-02 | $0.34 | $0.34 | 21,866 |
| 2019-08-01 | $0.32 | $0.32 | 31,299 |
| 2019-07-31 | $0.33 | $0.33 | 42,699 |
| 2019-07-30 | $0.34 | $0.34 | 76,708 |
| 2019-07-29 | $0.33 | $0.33 | 2,999 |
| 2019-07-26 | $0.32 | $0.32 | 97,166 |
| 2019-07-25 | $0.33 | $0.33 | 34,484 |
| 2019-07-24 | $0.33 | $0.33 | 17,333 |
| 2019-07-23 | $0.32 | $0.32 | 15,219 |
| 2019-07-22 | $0.35 | $0.35 | 7,477 |
| 2019-07-19 | $0.34 | $0.34 | 11,083 |
| 2019-07-18 | $0.36 | $0.36 | 9,070 |
| 2019-07-17 | $0.36 | $0.36 | 12,516 |
| 2019-07-16 | $0.35 | $0.35 | 4,899 |
| 2019-07-15 | $0.36 | $0.36 | 4,791 |
| 2019-07-12 | $0.30 | $0.30 | 3,099 |
| 2019-07-11 | $0.30 | $0.30 | 10,196 |
| 2019-07-10 | $0.30 | $0.30 | 7,459 |
| 2019-07-09 | $0.25 | $0.25 | 2,583 |
| 2019-07-08 | $0.27 | $0.27 | 6,652 |
| 2019-07-05 | $0.26 | $0.26 | 50,666 |
| 2019-07-03 | $0.28 | $0.28 | 333 |
| 2019-07-02 | $0.24 | $0.24 | 1,073 |
| 2019-07-01 | $0.27 | $0.27 | 12,737 |
| 2019-06-28 | $0.25 | $0.25 | 4,750 |
| 2019-06-27 | $0.26 | $0.26 | 0 |
| 2019-06-26 | $0.26 | $0.26 | 19,766 |
| 2019-06-25 | $0.30 | $0.30 | 90,019 |
| 2019-06-24 | $0.32 | $0.32 | 13,366 |
| 2019-06-21 | $0.33 | $0.33 | 33,399 |
| 2019-06-20 | $0.35 | $0.35 | 8,166 |
| 2019-06-19 | $0.31 | $0.31 | 10,233 |
| 2019-06-18 | $0.33 | $0.33 | 18,071 |
| 2019-06-17 | $0.32 | $0.32 | 1,399 |
| 2019-06-14 | $0.35 | $0.35 | 21,841 |
| 2019-06-13 | $0.29 | $0.29 | 2,376 |
| 2019-06-12 | $0.32 | $0.32 | 1,298 |
| 2019-06-11 | $0.33 | $0.33 | 99 |
| 2019-06-10 | $0.30 | $0.30 | 10,133 |
| 2019-06-07 | $0.34 | $0.34 | 123,603 |
| 2019-06-06 | $0.33 | $0.33 | 9,877 |
| 2019-06-05 | $0.36 | $0.36 | 34,227 |
| 2019-06-04 | $0.36 | $0.36 | 123,833 |
| 2019-06-03 | $0.39 | $0.39 | 221,888 |
| 2019-05-31 | $0.36 | $0.36 | 38,746 |
| 2019-05-30 | $0.24 | $0.24 | 8,333 |
| 2019-05-29 | $0.26 | $0.26 | 7,666 |
| 2019-05-28 | $0.27 | $0.27 | 17,119 |
| 2019-05-24 | $0.30 | $0.30 | 7,657 |
| 2019-05-23 | $0.33 | $0.33 | 9,834 |
| 2019-05-22 | $0.33 | $0.33 | 27,780 |
| 2019-05-21 | $0.36 | $0.36 | 28,213 |
| 2019-05-20 | $0.38 | $0.38 | 6,333 |
| 2019-05-17 | $0.36 | $0.36 | 8,797 |
| 2019-05-16 | $0.36 | $0.36 | 24,889 |
| 2019-05-15 | $0.39 | $0.39 | 43,917 |
| 2019-05-14 | $0.32 | $0.32 | 27,921 |
| 2019-05-13 | $0.29 | $0.29 | 24,195 |
| 2019-05-10 | $0.30 | $0.30 | 52,848 |
| 2019-05-09 | $0.29 | $0.29 | 17,566 |
| 2019-05-08 | $0.32 | $0.32 | 21,002 |
| 2019-05-07 | $0.33 | $0.33 | 40,657 |
| 2019-05-06 | $0.33 | $0.33 | 15,891 |
| 2019-05-03 | $0.38 | $0.38 | 9,570 |
| 2019-05-02 | $0.36 | $0.36 | 11,867 |
| 2019-05-01 | $0.39 | $0.39 | 5,666 |
| 2019-04-30 | $0.35 | $0.35 | 15,499 |
| 2019-04-29 | $0.36 | $0.36 | 35,806 |
| 2019-04-26 | $0.42 | $0.42 | 8,927 |
| 2019-04-25 | $0.41 | $0.41 | 42,916 |
| 2019-04-24 | $0.37 | $0.37 | 28,449 |
| 2019-04-23 | $0.41 | $0.41 | 157,532 |
| 2019-04-22 | $0.48 | $0.48 | 33,428 |
| 2019-04-18 | $0.50 | $0.50 | 88,320 |
| 2019-04-17 | $0.52 | $0.52 | 141,850 |
| 2019-04-16 | $0.54 | $0.54 | 270,641 |
| 2019-04-15 | $0.56 | $0.55 | 665,574 |
| 2019-04-12 | $0.63 | $0.63 | 4,333 |
| 2019-04-11 | $0.62 | $0.62 | 1,866 |
| 2019-04-10 | $0.61 | $0.61 | 2,666 |
| 2019-04-09 | $0.60 | $0.60 | 11,066 |
| 2019-04-08 | $0.65 | $0.65 | 45,699 |
| 2019-04-05 | $0.67 | $0.67 | 17,429 |
| 2019-04-04 | $0.60 | $0.60 | 32,383 |
| 2019-04-03 | $0.53 | $0.53 | 45,781 |
| 2019-04-02 | $0.51 | $0.51 | 5,833 |
| 2019-04-01 | $0.54 | $0.54 | 0 |
| 2019-03-29 | $0.54 | $0.54 | 31,843 |
| 2019-03-28 | $0.47 | $0.47 | 5,333 |
| 2019-03-27 | $0.41 | $0.41 | 2,908 |
| 2019-03-26 | $0.44 | $0.44 | 1,666 |
| 2019-03-25 | $0.41 | $0.41 | 4,999 |
| 2019-03-22 | $0.39 | $0.39 | 0 |
| 2019-03-21 | $0.39 | $0.39 | 0 |
| 2019-03-20 | $0.39 | $0.39 | 1,666 |
| 2019-03-19 | $0.39 | $0.39 | 1,666 |
| 2019-03-18 | $0.41 | $0.41 | 5,166 |
| 2019-03-15 | $0.40 | $0.40 | 8,333 |
| 2019-03-14 | $0.38 | $0.38 | 3,733 |
| 2019-03-13 | $0.41 | $0.41 | 14,999 |
| 2019-03-12 | $0.45 | $0.45 | 999 |
| 2019-03-11 | $0.46 | $0.46 | 10,374 |
| 2019-03-08 | $0.49 | $0.49 | 14,333 |
| 2019-03-07 | $0.44 | $0.44 | 20,499 |
| 2019-03-06 | $0.39 | $0.39 | 0 |
| 2019-03-05 | $0.39 | $0.39 | 4,833 |
| 2019-03-04 | $0.46 | $0.46 | 18,015 |
| 2019-03-01 | $0.39 | $0.39 | 3,333 |
| 2019-02-28 | $0.47 | $0.47 | 39,198 |
| 2019-02-27 | $0.37 | $0.37 | 7,499 |
| 2019-02-26 | $0.37 | $0.37 | 0 |
| 2019-02-25 | $0.37 | $0.37 | 6,833 |
| 2019-02-22 | $0.38 | $0.38 | 12,999 |
| 2019-02-21 | $0.36 | $0.36 | 499 |
| 2019-02-20 | $0.36 | $0.36 | 6,666 |
| 2019-02-19 | $0.30 | $0.30 | 0 |
| 2019-02-15 | $0.30 | $0.30 | 9,020 |
| 2019-02-14 | $0.31 | $0.31 | 0 |
| 2019-02-13 | $0.31 | $0.31 | 1,866 |
| 2019-02-12 | $0.31 | $0.31 | 0 |
| 2019-02-11 | $0.31 | $0.31 | 666 |
| 2019-02-08 | $0.30 | $0.30 | 333 |
| 2019-02-07 | $0.28 | $0.28 | 26,816 |
| 2019-02-06 | $0.29 | $0.29 | 8,833 |
| 2019-02-05 | $0.29 | $0.29 | 18,833 |
| 2019-02-04 | $0.28 | $0.28 | 14,499 |
| 2019-02-01 | $0.25 | $0.25 | 999 |
| 2019-01-31 | $0.27 | $0.27 | 0 |
| 2019-01-30 | $0.27 | $0.27 | 8,833 |
| 2019-01-29 | $0.29 | $0.29 | 3,333 |
| 2019-01-28 | $0.27 | $0.27 | 0 |
| 2019-01-25 | $0.27 | $0.27 | 1,666 |
| 2019-01-24 | $0.30 | $0.30 | 23,333 |
| 2019-01-23 | $0.28 | $0.28 | 1,783 |
| 2019-01-22 | $0.26 | $0.26 | 86,999 |
| 2019-01-18 | $0.21 | $0.21 | 0 |
| 2019-01-17 | $0.21 | $0.21 | 0 |
| 2019-01-16 | $0.21 | $0.21 | 3,645 |
| 2019-01-15 | $0.23 | $0.23 | 0 |
| 2019-01-14 | $0.23 | $0.23 | 0 |
| 2019-01-11 | $0.23 | $0.23 | 22,083 |
| 2019-01-10 | $0.19 | $0.19 | 3,333 |
| 2019-01-09 | $0.22 | $0.22 | 6,666 |
| 2019-01-08 | $0.19 | $0.19 | 999 |
| 2019-01-07 | $0.17 | $0.17 | 6,666 |
| 2019-01-04 | $0.17 | $0.17 | 3,333 |
| 2019-01-03 | $0.15 | $0.15 | 0 |
| 2019-01-02 | $0.15 | $0.15 | 2,302 |