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
- 2014-01-07 to 2026-08-27
- 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 | $0.04 | $0.04 | 187,600 |
| 2019-12-30 | $0.04 | $0.04 | 76,500 |
| 2019-12-27 | $0.04 | $0.04 | 68,200 |
| 2019-12-26 | $0.03 | $0.03 | 93,400 |
| 2019-12-24 | $0.03 | $0.03 | 28,500 |
| 2019-12-23 | $0.04 | $0.04 | 11,500 |
| 2019-12-20 | $0.04 | $0.04 | 9,000 |
| 2019-12-19 | $0.03 | $0.03 | 39,400 |
| 2019-12-18 | $0.04 | $0.04 | 35,100 |
| 2019-12-17 | $0.04 | $0.04 | 10,200 |
| 2019-12-16 | $0.04 | $0.04 | 6,400 |
| 2019-12-13 | $0.04 | $0.04 | 36,000 |
| 2019-12-12 | $0.03 | $0.03 | 7,100 |
| 2019-12-11 | $0.04 | $0.04 | 1,400 |
| 2019-12-10 | $0.03 | $0.03 | 2,100 |
| 2019-12-09 | $0.03 | $0.03 | 2,000 |
| 2019-12-06 | $0.04 | $0.04 | 100 |
| 2019-12-05 | $0.04 | $0.04 | 57,300 |
| 2019-12-04 | $0.04 | $0.04 | 33,200 |
| 2019-12-03 | $0.03 | $0.03 | 179,100 |
| 2019-12-02 | $0.04 | $0.04 | 22,800 |
| 2019-11-29 | $0.04 | $0.04 | 119,300 |
| 2019-11-27 | $0.04 | $0.04 | 77,500 |
| 2019-11-26 | $0.04 | $0.04 | 300,600 |
| 2019-11-25 | $0.04 | $0.04 | 8,800 |
| 2019-11-22 | $0.04 | $0.04 | 33,900 |
| 2019-11-21 | $0.05 | $0.05 | 3,500 |
| 2019-11-20 | $0.04 | $0.04 | 107,100 |
| 2019-11-19 | $0.04 | $0.04 | 97,600 |
| 2019-11-18 | $0.05 | $0.05 | 92,800 |
| 2019-11-15 | $0.05 | $0.05 | 138,100 |
| 2019-11-14 | $0.04 | $0.04 | 251,000 |
| 2019-11-13 | $0.05 | $0.05 | 251,500 |
| 2019-11-12 | $0.05 | $0.05 | 5,500 |
| 2019-11-11 | $0.05 | $0.05 | 9,000 |
| 2019-11-08 | $0.05 | $0.05 | 400 |
| 2019-11-07 | $0.04 | $0.04 | 31,500 |
| 2019-11-06 | $0.04 | $0.04 | 51,000 |
| 2019-11-05 | $0.05 | $0.05 | 0 |
| 2019-11-04 | $0.05 | $0.05 | 133,800 |
| 2019-11-01 | $0.04 | $0.04 | 40,500 |
| 2019-10-31 | $0.05 | $0.05 | 277,700 |
| 2019-10-30 | $0.04 | $0.04 | 70,100 |
| 2019-10-29 | $0.04 | $0.04 | 100 |
| 2019-10-28 | $0.05 | $0.05 | 12,900 |
| 2019-10-25 | $0.05 | $0.05 | 52,800 |
| 2019-10-24 | $0.04 | $0.04 | 10,000 |
| 2019-10-23 | $0.04 | $0.04 | 106,000 |
| 2019-10-22 | $0.04 | $0.04 | 42,300 |
| 2019-10-21 | $0.04 | $0.04 | 27,700 |
| 2019-10-18 | $0.04 | $0.04 | 33,400 |
| 2019-10-17 | $0.04 | $0.04 | 600 |
| 2019-10-16 | $0.04 | $0.04 | 57,800 |
| 2019-10-15 | $0.04 | $0.04 | 24,300 |
| 2019-10-14 | $0.04 | $0.04 | 0 |
| 2019-10-11 | $0.04 | $0.04 | 500 |
| 2019-10-10 | $0.05 | $0.05 | 10,900 |
| 2019-10-09 | $0.04 | $0.04 | 24,400 |
| 2019-10-08 | $0.05 | $0.05 | 4,600 |
| 2019-10-07 | $0.04 | $0.04 | 11,100 |
| 2019-10-04 | $0.04 | $0.04 | 31,500 |
| 2019-10-03 | $0.04 | $0.04 | 43,000 |
| 2019-10-02 | $0.04 | $0.04 | 101,600 |
| 2019-10-01 | $0.04 | $0.04 | 180,600 |
| 2019-09-30 | $0.04 | $0.04 | 4,300 |
| 2019-09-27 | $0.05 | $0.05 | 126,500 |
| 2019-09-26 | $0.04 | $0.04 | 20,100 |
| 2019-09-25 | $0.04 | $0.04 | 27,400 |
| 2019-09-24 | $0.04 | $0.04 | 149,900 |
| 2019-09-23 | $0.04 | $0.04 | 7,300 |
| 2019-09-20 | $0.05 | $0.05 | 193,300 |
| 2019-09-19 | $0.04 | $0.04 | 385,700 |
| 2019-09-18 | $0.06 | $0.06 | 65,600 |
| 2019-09-17 | $0.06 | $0.06 | 47,900 |
| 2019-09-16 | $0.06 | $0.06 | 371,000 |
| 2019-09-13 | $0.06 | $0.06 | 145,600 |
| 2019-09-12 | $0.06 | $0.06 | 53,300 |
| 2019-09-11 | $0.06 | $0.06 | 558,100 |
| 2019-09-10 | $0.08 | $0.08 | 404,200 |
| 2019-09-09 | $0.06 | $0.06 | 242,700 |
| 2019-09-06 | $0.07 | $0.07 | 290,200 |
| 2019-09-05 | $0.09 | $0.09 | 197,600 |
| 2019-09-04 | $0.11 | $0.11 | 639,800 |
| 2019-09-03 | $0.11 | $0.11 | 801,800 |
| 2019-08-30 | $0.09 | $0.09 | 196,700 |
| 2019-08-29 | $0.09 | $0.09 | 360,400 |
| 2019-08-28 | $0.07 | $0.07 | 178,300 |
| 2019-08-27 | $0.07 | $0.07 | 162,700 |
| 2019-08-26 | $0.08 | $0.08 | 477,900 |
| 2019-08-23 | $0.09 | $0.09 | 678,800 |
| 2019-08-22 | $0.07 | $0.07 | 13,300 |
| 2019-08-21 | $0.07 | $0.07 | 2,200 |
| 2019-08-20 | $0.07 | $0.07 | 25,700 |
| 2019-08-19 | $0.07 | $0.07 | 181,400 |
| 2019-08-16 | $0.07 | $0.07 | 0 |
| 2019-08-15 | $0.05 | $0.05 | 115,600 |
| 2019-08-14 | $0.04 | $0.04 | 251,600 |
| 2019-08-13 | $0.05 | $0.05 | 4,600 |
| 2019-08-12 | $0.05 | $0.05 | 4,600 |
| 2019-08-09 | $0.04 | $0.04 | 94,500 |
| 2019-08-08 | $0.05 | $0.05 | 26,600 |
| 2019-08-07 | $0.05 | $0.05 | 57,000 |
| 2019-08-06 | $0.05 | $0.05 | 22,500 |
| 2019-08-05 | $0.05 | $0.05 | 63,400 |
| 2019-08-02 | $0.05 | $0.05 | 20,100 |
| 2019-08-01 | $0.05 | $0.05 | 82,700 |
| 2019-07-31 | $0.05 | $0.05 | 60,100 |
| 2019-07-30 | $0.04 | $0.04 | 20,800 |
| 2019-07-29 | $0.05 | $0.05 | 9,300 |
| 2019-07-26 | $0.05 | $0.05 | 37,800 |
| 2019-07-25 | $0.05 | $0.05 | 96,900 |
| 2019-07-24 | $0.05 | $0.05 | 9,900 |
| 2019-07-23 | $0.05 | $0.05 | 71,200 |
| 2019-07-22 | $0.04 | $0.04 | 96,000 |
| 2019-07-19 | $0.04 | $0.04 | 331,100 |
| 2019-07-18 | $0.05 | $0.05 | 18,100 |
| 2019-07-17 | $0.05 | $0.05 | 30,300 |
| 2019-07-16 | $0.05 | $0.05 | 4,800 |
| 2019-07-15 | $0.04 | $0.04 | 2,100 |
| 2019-07-12 | $0.04 | $0.04 | 56,400 |
| 2019-07-11 | $0.05 | $0.05 | 149,100 |
| 2019-07-10 | $0.06 | $0.06 | 32,800 |
| 2019-07-09 | $0.06 | $0.06 | 20,400 |
| 2019-07-08 | $0.06 | $0.06 | 6,000 |
| 2019-07-05 | $0.06 | $0.06 | 186,600 |
| 2019-07-03 | $0.06 | $0.06 | 10,700 |
| 2019-07-02 | $0.06 | $0.06 | 8,000 |
| 2019-07-01 | $0.06 | $0.06 | 40,900 |
| 2019-06-28 | $0.06 | $0.06 | 78,000 |
| 2019-06-27 | $0.05 | $0.05 | 40,300 |
| 2019-06-26 | $0.06 | $0.06 | 28,000 |
| 2019-06-25 | $0.05 | $0.05 | 299,000 |
| 2019-06-24 | $0.05 | $0.05 | 23,300 |
| 2019-06-21 | $0.06 | $0.06 | 52,800 |
| 2019-06-20 | $0.05 | $0.05 | 19,700 |
| 2019-06-19 | $0.05 | $0.05 | 5,000 |
| 2019-06-18 | $0.06 | $0.06 | 2,000 |
| 2019-06-17 | $0.06 | $0.06 | 6,000 |
| 2019-06-14 | $0.05 | $0.05 | 500 |
| 2019-06-13 | $0.05 | $0.05 | 14,300 |
| 2019-06-12 | $0.05 | $0.05 | 89,800 |
| 2019-06-11 | $0.06 | $0.06 | 52,000 |
| 2019-06-10 | $0.07 | $0.07 | 21,000 |
| 2019-06-07 | $0.06 | $0.06 | 10,000 |
| 2019-06-06 | $0.06 | $0.06 | 34,800 |
| 2019-06-05 | $0.06 | $0.06 | 49,400 |
| 2019-06-04 | $0.06 | $0.06 | 219,900 |
| 2019-06-03 | $0.07 | $0.07 | 8,800 |
| 2019-05-31 | $0.07 | $0.07 | 10,100 |
| 2019-05-30 | $0.06 | $0.06 | 11,000 |
| 2019-05-29 | $0.07 | $0.07 | 50,000 |
| 2019-05-28 | $0.07 | $0.07 | 21,500 |
| 2019-05-24 | $0.07 | $0.07 | 0 |
| 2019-05-23 | $0.07 | $0.07 | 221,100 |
| 2019-05-22 | $0.07 | $0.07 | 180,000 |
| 2019-05-21 | $0.06 | $0.06 | 4,800 |
| 2019-05-20 | $0.06 | $0.06 | 11,000 |
| 2019-05-17 | $0.06 | $0.06 | 700 |
| 2019-05-16 | $0.07 | $0.07 | 54,500 |
| 2019-05-15 | $0.05 | $0.05 | 291,500 |
| 2019-05-14 | $0.06 | $0.06 | 106,100 |
| 2019-05-13 | $0.07 | $0.07 | 10,100 |
| 2019-05-10 | $0.07 | $0.07 | 10,500 |
| 2019-05-09 | $0.07 | $0.07 | 5,800 |
| 2019-05-08 | $0.07 | $0.07 | 75,000 |
| 2019-05-07 | $0.06 | $0.06 | 144,600 |
| 2019-05-06 | $0.07 | $0.07 | 1,000 |
| 2019-05-03 | $0.06 | $0.06 | 202,600 |
| 2019-05-02 | $0.08 | $0.08 | 4,000 |
| 2019-05-01 | $0.08 | $0.08 | 2,200 |
| 2019-04-30 | $0.07 | $0.07 | 3,000 |
| 2019-04-29 | $0.07 | $0.07 | 223,500 |
| 2019-04-26 | $0.08 | $0.08 | 46,700 |
| 2019-04-25 | $0.08 | $0.08 | 102,200 |
| 2019-04-24 | $0.08 | $0.08 | 1,600 |
| 2019-04-23 | $0.08 | $0.08 | 41,600 |
| 2019-04-22 | $0.07 | $0.07 | 618,800 |
| 2019-04-18 | $0.08 | $0.08 | 9,400 |
| 2019-04-17 | $0.08 | $0.08 | 27,600 |
| 2019-04-16 | $0.09 | $0.09 | 21,900 |
| 2019-04-15 | $0.09 | $0.09 | 49,800 |
| 2019-04-12 | $0.10 | $0.10 | 737,100 |
| 2019-04-11 | $0.07 | $0.07 | 141,300 |
| 2019-04-10 | $0.08 | $0.08 | 89,000 |
| 2019-04-09 | $0.07 | $0.07 | 4,500 |
| 2019-04-08 | $0.07 | $0.07 | 80,300 |
| 2019-04-05 | $0.07 | $0.07 | 23,500 |
| 2019-04-04 | $0.07 | $0.07 | 56,000 |
| 2019-04-03 | $0.07 | $0.07 | 39,600 |
| 2019-04-02 | $0.07 | $0.07 | 3,600 |
| 2019-04-01 | $0.07 | $0.07 | 7,200 |
| 2019-03-29 | $0.07 | $0.07 | 178,600 |
| 2019-03-28 | $0.08 | $0.08 | 102,600 |
| 2019-03-27 | $0.07 | $0.07 | 0 |
| 2019-03-26 | $0.07 | $0.07 | 133,100 |
| 2019-03-25 | $0.07 | $0.07 | 11,400 |
| 2019-03-22 | $0.07 | $0.07 | 5,000 |
| 2019-03-21 | $0.07 | $0.07 | 15,800 |
| 2019-03-20 | $0.07 | $0.07 | 80,200 |
| 2019-03-19 | $0.07 | $0.07 | 46,000 |
| 2019-03-18 | $0.08 | $0.08 | 24,400 |
| 2019-03-15 | $0.08 | $0.08 | 24,900 |
| 2019-03-14 | $0.08 | $0.08 | 7,400 |
| 2019-03-13 | $0.08 | $0.08 | 55,400 |
| 2019-03-12 | $0.08 | $0.08 | 1,200 |
| 2019-03-11 | $0.07 | $0.07 | 57,900 |
| 2019-03-08 | $0.08 | $0.08 | 211,300 |
| 2019-03-07 | $0.07 | $0.07 | 77,100 |
| 2019-03-06 | $0.08 | $0.08 | 86,300 |
| 2019-03-05 | $0.09 | $0.09 | 43,300 |
| 2019-03-04 | $0.08 | $0.08 | 1,100 |
| 2019-03-01 | $0.08 | $0.08 | 29,000 |
| 2019-02-28 | $0.09 | $0.09 | 21,000 |
| 2019-02-27 | $0.08 | $0.08 | 17,100 |
| 2019-02-26 | $0.08 | $0.08 | 118,800 |
| 2019-02-25 | $0.08 | $0.08 | 55,200 |
| 2019-02-22 | $0.09 | $0.09 | 14,000 |
| 2019-02-21 | $0.07 | $0.07 | 15,600 |
| 2019-02-20 | $0.08 | $0.08 | 59,600 |
| 2019-02-19 | $0.08 | $0.08 | 32,900 |
| 2019-02-15 | $0.08 | $0.08 | 268,000 |
| 2019-02-14 | $0.07 | $0.07 | 212,800 |
| 2019-02-13 | $0.08 | $0.08 | 147,900 |
| 2019-02-12 | $0.08 | $0.08 | 22,900 |
| 2019-02-11 | $0.08 | $0.08 | 211,300 |
| 2019-02-08 | $0.09 | $0.09 | 253,500 |
| 2019-02-07 | $0.09 | $0.09 | 18,500 |
| 2019-02-06 | $0.08 | $0.08 | 81,300 |
| 2019-02-05 | $0.09 | $0.09 | 41,800 |
| 2019-02-04 | $0.08 | $0.08 | 125,200 |
| 2019-02-01 | $0.09 | $0.09 | 54,400 |
| 2019-01-31 | $0.09 | $0.09 | 122,900 |
| 2019-01-30 | $0.10 | $0.10 | 36,800 |
| 2019-01-29 | $0.10 | $0.10 | 33,300 |
| 2019-01-28 | $0.08 | $0.08 | 15,900 |
| 2019-01-25 | $0.08 | $0.08 | 16,500 |
| 2019-01-24 | $0.09 | $0.09 | 19,600 |
| 2019-01-23 | $0.08 | $0.08 | 5,100 |
| 2019-01-22 | $0.09 | $0.09 | 27,900 |
| 2019-01-18 | $0.09 | $0.09 | 129,000 |
| 2019-01-17 | $0.09 | $0.09 | 274,500 |
| 2019-01-16 | $0.10 | $0.10 | 128,200 |
| 2019-01-15 | $0.09 | $0.09 | 92,000 |
| 2019-01-14 | $0.08 | $0.08 | 101,400 |
| 2019-01-11 | $0.09 | $0.09 | 39,200 |
| 2019-01-10 | $0.09 | $0.09 | 17,200 |
| 2019-01-09 | $0.09 | $0.09 | 147,400 |
| 2019-01-08 | $0.09 | $0.09 | 85,100 |
| 2019-01-07 | $0.10 | $0.10 | 137,800 |
| 2019-01-04 | $0.10 | $0.10 | 183,800 |
| 2019-01-03 | $0.09 | $0.09 | 25,000 |
| 2019-01-02 | $0.08 | $0.08 | 107,500 |