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
- 1997-01-14 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 | $0.19 | $0.19 | 24,750 |
| 2019-12-30 | $0.17 | $0.17 | 7,211 |
| 2019-12-27 | $0.16 | $0.16 | 31,946 |
| 2019-12-26 | $0.22 | $0.22 | 10,000 |
| 2019-12-24 | $0.17 | $0.17 | 31,000 |
| 2019-12-23 | $0.15 | $0.15 | 55,950 |
| 2019-12-20 | $0.16 | $0.16 | 3,270 |
| 2019-12-19 | $0.16 | $0.16 | 11,800 |
| 2019-12-18 | $0.17 | $0.17 | 500 |
| 2019-12-17 | $0.15 | $0.15 | 0 |
| 2019-12-16 | $0.15 | $0.15 | 26,000 |
| 2019-12-13 | $0.17 | $0.17 | 2,600 |
| 2019-12-12 | $0.15 | $0.15 | 0 |
| 2019-12-11 | $0.15 | $0.15 | 6,500 |
| 2019-12-10 | $0.15 | $0.15 | 21,050 |
| 2019-12-09 | $0.14 | $0.14 | 6,150 |
| 2019-12-06 | $0.14 | $0.14 | 650 |
| 2019-12-05 | $0.14 | $0.14 | 0 |
| 2019-12-04 | $0.14 | $0.14 | 12,000 |
| 2019-12-03 | $0.15 | $0.15 | 66,822 |
| 2019-12-02 | $0.15 | $0.15 | 26,900 |
| 2019-11-29 | $0.15 | $0.15 | 0 |
| 2019-11-27 | $0.15 | $0.15 | 12,500 |
| 2019-11-26 | $0.16 | $0.16 | 2,001 |
| 2019-11-25 | $0.16 | $0.16 | 6,000 |
| 2019-11-22 | $0.15 | $0.15 | 19,000 |
| 2019-11-21 | $0.15 | $0.15 | 1,000 |
| 2019-11-20 | $0.15 | $0.15 | 15,377 |
| 2019-11-19 | $0.16 | $0.16 | 14,859 |
| 2019-11-18 | $0.15 | $0.15 | 6,190 |
| 2019-11-15 | $0.17 | $0.17 | 37,500 |
| 2019-11-14 | $0.17 | $0.17 | 4,500 |
| 2019-11-13 | $0.15 | $0.15 | 0 |
| 2019-11-12 | $0.15 | $0.15 | 16,582 |
| 2019-11-11 | $0.15 | $0.15 | 4,100 |
| 2019-11-08 | $0.17 | $0.17 | 1,450 |
| 2019-11-07 | $0.16 | $0.16 | 0 |
| 2019-11-06 | $0.16 | $0.16 | 26,000 |
| 2019-11-05 | $0.15 | $0.15 | 250 |
| 2019-11-04 | $0.16 | $0.16 | 2,504 |
| 2019-11-01 | $0.16 | $0.16 | 8,529 |
| 2019-10-31 | $0.18 | $0.18 | 51,500 |
| 2019-10-30 | $0.16 | $0.16 | 1,288 |
| 2019-10-29 | $0.18 | $0.18 | 15,000 |
| 2019-10-28 | $0.18 | $0.18 | 950 |
| 2019-10-25 | $0.17 | $0.17 | 23,326 |
| 2019-10-24 | $0.15 | $0.15 | 10,981 |
| 2019-10-23 | $0.16 | $0.16 | 10,900 |
| 2019-10-22 | $0.16 | $0.16 | 14,000 |
| 2019-10-21 | $0.18 | $0.18 | 1,100 |
| 2019-10-18 | $0.17 | $0.17 | 44,500 |
| 2019-10-17 | $0.17 | $0.17 | 21,500 |
| 2019-10-16 | $0.17 | $0.17 | 12,694 |
| 2019-10-15 | $0.17 | $0.17 | 28,000 |
| 2019-10-14 | $0.16 | $0.16 | 297 |
| 2019-10-11 | $0.17 | $0.17 | 2,500 |
| 2019-10-10 | $0.17 | $0.17 | 27,250 |
| 2019-10-09 | $0.17 | $0.17 | 1,800 |
| 2019-10-08 | $0.18 | $0.18 | 1,500 |
| 2019-10-07 | $0.20 | $0.20 | 7,740 |
| 2019-10-04 | $0.20 | $0.20 | 25,350 |
| 2019-10-03 | $0.22 | $0.22 | 0 |
| 2019-10-02 | $0.22 | $0.22 | 0 |
| 2019-10-01 | $0.22 | $0.22 | 500 |
| 2019-09-30 | $0.21 | $0.21 | 4,510 |
| 2019-09-27 | $0.22 | $0.22 | 1,500 |
| 2019-09-26 | $0.23 | $0.23 | 3,801 |
| 2019-09-25 | $0.25 | $0.25 | 2,850 |
| 2019-09-24 | $0.27 | $0.27 | 1,180 |
| 2019-09-23 | $0.26 | $0.26 | 6,250 |
| 2019-09-20 | $0.27 | $0.27 | 27,500 |
| 2019-09-19 | $0.27 | $0.27 | 0 |
| 2019-09-18 | $0.27 | $0.27 | 0 |
| 2019-09-17 | $0.27 | $0.27 | 11,040 |
| 2019-09-16 | $0.31 | $0.31 | 14,080 |
| 2019-09-13 | $0.29 | $0.29 | 8,799 |
| 2019-09-12 | $0.29 | $0.29 | 27,651 |
| 2019-09-11 | $0.27 | $0.27 | 8,500 |
| 2019-09-10 | $0.26 | $0.26 | 4,000 |
| 2019-09-09 | $0.27 | $0.27 | 25,550 |
| 2019-09-06 | $0.24 | $0.24 | 45,449 |
| 2019-09-05 | $0.26 | $0.26 | 27,406 |
| 2019-09-04 | $0.27 | $0.27 | 0 |
| 2019-09-03 | $0.27 | $0.27 | 7,000 |
| 2019-08-30 | $0.27 | $0.27 | 17,300 |
| 2019-08-29 | $0.26 | $0.26 | 10,100 |
| 2019-08-28 | $0.25 | $0.25 | 26,695 |
| 2019-08-27 | $0.27 | $0.27 | 7,200 |
| 2019-08-26 | $0.29 | $0.29 | 2,000 |
| 2019-08-23 | $0.29 | $0.29 | 7,200 |
| 2019-08-22 | $0.29 | $0.29 | 395 |
| 2019-08-21 | $0.28 | $0.28 | 18,500 |
| 2019-08-20 | $0.28 | $0.28 | 0 |
| 2019-08-19 | $0.28 | $0.28 | 5,250 |
| 2019-08-16 | $0.29 | $0.29 | 20,000 |
| 2019-08-15 | $0.29 | $0.29 | 24,087 |
| 2019-08-14 | $0.28 | $0.28 | 500 |
| 2019-08-13 | $0.32 | $0.32 | 10,300 |
| 2019-08-12 | $0.33 | $0.33 | 1,400 |
| 2019-08-09 | $0.30 | $0.30 | 2,275 |
| 2019-08-08 | $0.29 | $0.29 | 40,320 |
| 2019-08-07 | $0.31 | $0.31 | 34,000 |
| 2019-08-06 | $0.29 | $0.29 | 14,687 |
| 2019-08-05 | $0.29 | $0.29 | 90,840 |
| 2019-08-02 | $0.31 | $0.31 | 15,142 |
| 2019-08-01 | $0.32 | $0.32 | 10,800 |
| 2019-07-31 | $0.31 | $0.31 | 22,700 |
| 2019-07-30 | $0.30 | $0.30 | 20,205 |
| 2019-07-29 | $0.33 | $0.33 | 26,275 |
| 2019-07-26 | $0.34 | $0.34 | 8,833 |
| 2019-07-25 | $0.34 | $0.34 | 13,000 |
| 2019-07-24 | $0.34 | $0.34 | 19,690 |
| 2019-07-23 | $0.35 | $0.35 | 1,550 |
| 2019-07-22 | $0.32 | $0.32 | 2,809 |
| 2019-07-19 | $0.33 | $0.33 | 4,090 |
| 2019-07-18 | $0.32 | $0.32 | 6,888 |
| 2019-07-17 | $0.35 | $0.35 | 210 |
| 2019-07-16 | $0.36 | $0.36 | 10,000 |
| 2019-07-15 | $0.36 | $0.36 | 7,701 |
| 2019-07-12 | $0.31 | $0.31 | 13,547 |
| 2019-07-11 | $0.35 | $0.35 | 3,950 |
| 2019-07-10 | $0.36 | $0.36 | 18,147 |
| 2019-07-09 | $0.39 | $0.39 | 20,420 |
| 2019-07-08 | $0.35 | $0.34 | 5,242 |
| 2019-07-05 | $0.34 | $0.34 | 5,515 |
| 2019-07-03 | $0.34 | $0.34 | 15,685 |
| 2019-07-02 | $0.38 | $0.38 | 5,000 |
| 2019-07-01 | $0.38 | $0.38 | 4,020 |
| 2019-06-28 | $0.38 | $0.38 | 8,745 |
| 2019-06-27 | $0.35 | $0.35 | 5,100 |
| 2019-06-26 | $0.35 | $0.35 | 4,382 |
| 2019-06-25 | $0.35 | $0.35 | 1,078 |
| 2019-06-24 | $0.36 | $0.36 | 17,573 |
| 2019-06-21 | $0.36 | $0.36 | 26,400 |
| 2019-06-20 | $0.38 | $0.38 | 13,745 |
| 2019-06-19 | $0.39 | $0.39 | 5,758 |
| 2019-06-18 | $0.37 | $0.37 | 2,250 |
| 2019-06-17 | $0.33 | $0.33 | 7,550 |
| 2019-06-14 | $0.32 | $0.32 | 12,196 |
| 2019-06-13 | $0.34 | $0.34 | 31,868 |
| 2019-06-12 | $0.32 | $0.32 | 15,397 |
| 2019-06-11 | $0.33 | $0.33 | 10,600 |
| 2019-06-10 | $0.35 | $0.35 | 5,400 |
| 2019-06-07 | $0.35 | $0.35 | 54,646 |
| 2019-06-06 | $0.33 | $0.33 | 0 |
| 2019-06-05 | $0.33 | $0.33 | 6,364 |
| 2019-06-04 | $0.34 | $0.34 | 89,100 |
| 2019-06-03 | $0.28 | $0.28 | 162,375 |
| 2019-05-31 | $0.33 | $0.33 | 29,800 |
| 2019-05-30 | $0.37 | $0.37 | 73,227 |
| 2019-05-29 | $0.36 | $0.36 | 22,491 |
| 2019-05-28 | $0.37 | $0.37 | 30,500 |
| 2019-05-24 | $0.35 | $0.35 | 19,100 |
| 2019-05-23 | $0.38 | $0.38 | 6,900 |
| 2019-05-22 | $0.38 | $0.38 | 65,306 |
| 2019-05-21 | $0.38 | $0.38 | 77,240 |
| 2019-05-20 | $0.37 | $0.37 | 63,217 |
| 2019-05-17 | $0.36 | $0.36 | 79,422 |
| 2019-05-16 | $0.34 | $0.34 | 9,035 |
| 2019-05-15 | $0.33 | $0.33 | 46,191 |
| 2019-05-14 | $0.32 | $0.32 | 97,201 |
| 2019-05-13 | $0.31 | $0.31 | 12,700 |
| 2019-05-10 | $0.30 | $0.30 | 64,901 |
| 2019-05-09 | $0.29 | $0.29 | 110,760 |
| 2019-05-08 | $0.29 | $0.29 | 399 |
| 2019-05-07 | $0.28 | $0.28 | 33,218 |
| 2019-05-06 | $0.28 | $0.28 | 13,160 |
| 2019-05-03 | $0.29 | $0.29 | 51,682 |
| 2019-05-02 | $0.27 | $0.27 | 107,125 |
| 2019-05-01 | $0.28 | $0.28 | 27,635 |
| 2019-04-30 | $0.28 | $0.28 | 27,500 |
| 2019-04-29 | $0.28 | $0.28 | 41,351 |
| 2019-04-26 | $0.30 | $0.30 | 27,270 |
| 2019-04-25 | $0.29 | $0.29 | 27,650 |
| 2019-04-24 | $0.30 | $0.30 | 17,407 |
| 2019-04-23 | $0.30 | $0.30 | 48,072 |
| 2019-04-22 | $0.31 | $0.31 | 34,109 |
| 2019-04-18 | $0.33 | $0.33 | 42,175 |
| 2019-04-17 | $0.33 | $0.33 | 30,700 |
| 2019-04-16 | $0.32 | $0.32 | 20,300 |
| 2019-04-15 | $0.32 | $0.32 | 26,445 |
| 2019-04-12 | $0.32 | $0.32 | 243,035 |
| 2019-04-11 | $0.35 | $0.35 | 258,110 |
| 2019-04-10 | $0.37 | $0.37 | 558,169 |
| 2019-04-09 | $0.32 | $0.32 | 31,108 |
| 2019-04-08 | $0.32 | $0.32 | 41,956 |
| 2019-04-05 | $0.32 | $0.32 | 55,665 |
| 2019-04-04 | $0.32 | $0.32 | 49,811 |
| 2019-04-03 | $0.30 | $0.30 | 85,731 |
| 2019-04-02 | $0.32 | $0.32 | 77,511 |
| 2019-04-01 | $0.33 | $0.33 | 196,915 |
| 2019-03-29 | $0.33 | $0.33 | 65,920 |
| 2019-03-28 | $0.31 | $0.31 | 37,936 |
| 2019-03-27 | $0.29 | $0.29 | 13,795 |
| 2019-03-26 | $0.30 | $0.30 | 148,343 |
| 2019-03-25 | $0.28 | $0.28 | 203,351 |
| 2019-03-22 | $0.30 | $0.30 | 46,796 |
| 2019-03-21 | $0.30 | $0.30 | 128,805 |
| 2019-03-20 | $0.30 | $0.30 | 125,190 |
| 2019-03-19 | $0.30 | $0.30 | 188,363 |
| 2019-03-18 | $0.31 | $0.31 | 280,852 |
| 2019-03-15 | $0.30 | $0.30 | 47,476 |
| 2019-03-14 | $0.30 | $0.30 | 296,171 |
| 2019-03-13 | $0.30 | $0.30 | 255,087 |
| 2019-03-12 | $0.31 | $0.31 | 545,127 |
| 2019-03-11 | $0.31 | $0.31 | 575,932 |
| 2019-03-08 | $0.29 | $0.29 | 180,976 |
| 2019-03-07 | $0.26 | $0.26 | 43,000 |
| 2019-03-06 | $0.26 | $0.26 | 0 |
| 2019-03-05 | $0.26 | $0.26 | 0 |
| 2019-03-04 | $0.26 | $0.26 | 0 |
| 2019-03-01 | $0.26 | $0.26 | 6,200 |
| 2019-02-28 | $0.26 | $0.26 | 20,000 |
| 2019-02-27 | $0.25 | $0.25 | 0 |
| 2019-02-26 | $0.25 | $0.25 | 0 |
| 2019-02-25 | $0.25 | $0.25 | 0 |
| 2019-02-22 | $0.25 | $0.25 | 2,000 |
| 2019-02-21 | $0.23 | $0.23 | 0 |
| 2019-02-20 | $0.23 | $0.23 | 0 |
| 2019-02-19 | $0.23 | $0.23 | 3,566 |
| 2019-02-15 | $0.21 | $0.21 | 0 |
| 2019-02-14 | $0.21 | $0.21 | 0 |
| 2019-02-13 | $0.21 | $0.21 | 0 |
| 2019-02-12 | $0.21 | $0.21 | 0 |
| 2019-02-11 | $0.21 | $0.21 | 0 |
| 2019-02-08 | $0.21 | $0.21 | 0 |
| 2019-02-07 | $0.21 | $0.21 | 0 |
| 2019-02-06 | $0.21 | $0.21 | 0 |
| 2019-02-05 | $0.21 | $0.21 | 8,400 |
| 2019-02-04 | $0.19 | $0.19 | 0 |
| 2019-02-01 | $0.19 | $0.19 | 88,378 |
| 2019-01-31 | $0.19 | $0.19 | 0 |
| 2019-01-30 | $0.19 | $0.19 | 2,000 |
| 2019-01-29 | $0.20 | $0.20 | 0 |
| 2019-01-28 | $0.20 | $0.20 | 0 |
| 2019-01-25 | $0.20 | $0.20 | 0 |
| 2019-01-24 | $0.20 | $0.20 | 0 |
| 2019-01-23 | $0.20 | $0.20 | 0 |
| 2019-01-22 | $0.20 | $0.20 | 0 |
| 2019-01-18 | $0.20 | $0.20 | 0 |
| 2019-01-17 | $0.20 | $0.20 | 0 |
| 2019-01-16 | $0.20 | $0.20 | 0 |
| 2019-01-15 | $0.20 | $0.20 | 0 |
| 2019-01-14 | $0.20 | $0.20 | 0 |
| 2019-01-11 | $0.20 | $0.20 | 1,000 |
| 2019-01-10 | $0.20 | $0.20 | 0 |
| 2019-01-09 | $0.20 | $0.20 | 0 |
| 2019-01-08 | $0.20 | $0.20 | 0 |
| 2019-01-07 | $0.20 | $0.20 | 0 |
| 2019-01-04 | $0.20 | $0.20 | 0 |
| 2019-01-03 | $0.20 | $0.20 | 0 |
| 2019-01-02 | $0.20 | $0.20 | 0 |