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
- 2006-05-31 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 — 2020
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2020-12-31 | $0.10 | $0.10 | 80,500 |
| 2020-12-30 | $0.10 | $0.10 | 64,000 |
| 2020-12-29 | $0.11 | $0.11 | 110,400 |
| 2020-12-28 | $0.10 | $0.10 | 23,600 |
| 2020-12-24 | $0.10 | $0.10 | 55,000 |
| 2020-12-23 | $0.10 | $0.10 | 23,400 |
| 2020-12-22 | $0.10 | $0.10 | 124,600 |
| 2020-12-21 | $0.10 | $0.10 | 44,700 |
| 2020-12-18 | $0.10 | $0.10 | 208,100 |
| 2020-12-17 | $0.11 | $0.11 | 166,400 |
| 2020-12-16 | $0.10 | $0.10 | 383,900 |
| 2020-12-15 | $0.12 | $0.12 | 13,900 |
| 2020-12-14 | $0.12 | $0.12 | 234,400 |
| 2020-12-11 | $0.12 | $0.12 | 23,800 |
| 2020-12-10 | $0.11 | $0.11 | 172,200 |
| 2020-12-09 | $0.11 | $0.11 | 133,200 |
| 2020-12-08 | $0.11 | $0.11 | 223,500 |
| 2020-12-07 | $0.11 | $0.11 | 18,100 |
| 2020-12-04 | $0.12 | $0.12 | 40,200 |
| 2020-12-03 | $0.10 | $0.10 | 133,400 |
| 2020-12-02 | $0.11 | $0.11 | 47,500 |
| 2020-12-01 | $0.11 | $0.11 | 23,300 |
| 2020-11-30 | $0.11 | $0.11 | 35,700 |
| 2020-11-27 | $0.10 | $0.10 | 73,600 |
| 2020-11-25 | $0.10 | $0.10 | 37,300 |
| 2020-11-24 | $0.10 | $0.10 | 56,800 |
| 2020-11-23 | $0.11 | $0.11 | 18,700 |
| 2020-11-20 | $0.12 | $0.12 | 14,400 |
| 2020-11-19 | $0.11 | $0.11 | 1,100 |
| 2020-11-18 | $0.11 | $0.11 | 8,000 |
| 2020-11-17 | $0.12 | $0.12 | 300 |
| 2020-11-16 | $0.12 | $0.12 | 4,800 |
| 2020-11-13 | $0.13 | $0.13 | 5,600 |
| 2020-11-12 | $0.13 | $0.13 | 1,000 |
| 2020-11-11 | $0.13 | $0.13 | 1,200 |
| 2020-11-10 | $0.13 | $0.13 | 14,200 |
| 2020-11-09 | $0.13 | $0.13 | 24,400 |
| 2020-11-06 | $0.14 | $0.14 | 32,300 |
| 2020-11-05 | $0.12 | $0.12 | 50,900 |
| 2020-11-04 | $0.11 | $0.11 | 38,500 |
| 2020-11-03 | $0.11 | $0.11 | 19,200 |
| 2020-11-02 | $0.10 | $0.10 | 38,800 |
| 2020-10-30 | $0.10 | $0.10 | 12,500 |
| 2020-10-29 | $0.10 | $0.10 | 11,200 |
| 2020-10-28 | $0.10 | $0.10 | 10,000 |
| 2020-10-27 | $0.10 | $0.10 | 176,200 |
| 2020-10-26 | $0.10 | $0.10 | 267,800 |
| 2020-10-23 | $0.11 | $0.11 | 266,000 |
| 2020-10-22 | $0.12 | $0.12 | 159,400 |
| 2020-10-21 | $0.12 | $0.12 | 353,200 |
| 2020-10-20 | $0.13 | $0.13 | 67,600 |
| 2020-10-19 | $0.14 | $0.14 | 40,000 |
| 2020-10-16 | $0.14 | $0.14 | 15,700 |
| 2020-10-15 | $0.14 | $0.14 | 3,600 |
| 2020-10-14 | $0.14 | $0.14 | 27,000 |
| 2020-10-13 | $0.14 | $0.14 | 5,100 |
| 2020-10-12 | $0.14 | $0.14 | 82,000 |
| 2020-10-09 | $0.14 | $0.14 | 34,500 |
| 2020-10-08 | $0.16 | $0.16 | 2,000 |
| 2020-10-07 | $0.15 | $0.15 | 3,800 |
| 2020-10-06 | $0.14 | $0.14 | 13,900 |
| 2020-10-05 | $0.15 | $0.15 | 55,300 |
| 2020-10-02 | $0.14 | $0.14 | 66,200 |
| 2020-10-01 | $0.15 | $0.15 | 64,200 |
| 2020-09-30 | $0.15 | $0.15 | 37,200 |
| 2020-09-29 | $0.14 | $0.14 | 23,100 |
| 2020-09-28 | $0.14 | $0.14 | 67,100 |
| 2020-09-25 | $0.15 | $0.15 | 15,200 |
| 2020-09-24 | $0.14 | $0.14 | 237,000 |
| 2020-09-23 | $0.15 | $0.15 | 38,700 |
| 2020-09-22 | $0.15 | $0.15 | 30,800 |
| 2020-09-21 | $0.17 | $0.17 | 6,500 |
| 2020-09-18 | $0.16 | $0.16 | 21,400 |
| 2020-09-17 | $0.15 | $0.15 | 33,100 |
| 2020-09-16 | $0.15 | $0.15 | 29,600 |
| 2020-09-15 | $0.16 | $0.16 | 61,400 |
| 2020-09-14 | $0.15 | $0.15 | 33,300 |
| 2020-09-11 | $0.16 | $0.16 | 33,700 |
| 2020-09-10 | $0.18 | $0.18 | 52,600 |
| 2020-09-09 | $0.18 | $0.18 | 40,900 |
| 2020-09-08 | $0.17 | $0.17 | 50,800 |
| 2020-09-04 | $0.19 | $0.19 | 33,700 |
| 2020-09-03 | $0.17 | $0.17 | 71,100 |
| 2020-09-02 | $0.17 | $0.17 | 116,600 |
| 2020-09-01 | $0.17 | $0.17 | 329,500 |
| 2020-08-31 | $0.14 | $0.14 | 18,200 |
| 2020-08-28 | $0.14 | $0.14 | 145,900 |
| 2020-08-27 | $0.11 | $0.11 | 7,600 |
| 2020-08-26 | $0.11 | $0.11 | 89,600 |
| 2020-08-25 | $0.11 | $0.11 | 236,400 |
| 2020-08-24 | $0.12 | $0.12 | 83,400 |
| 2020-08-21 | $0.13 | $0.13 | 40,900 |
| 2020-08-20 | $0.13 | $0.13 | 49,400 |
| 2020-08-19 | $0.13 | $0.13 | 46,300 |
| 2020-08-18 | $0.12 | $0.12 | 556,900 |
| 2020-08-17 | $0.16 | $0.16 | 11,500 |
| 2020-08-14 | $0.16 | $0.16 | 289,600 |
| 2020-08-13 | $0.13 | $0.13 | 174,500 |
| 2020-08-12 | $0.14 | $0.14 | 60,300 |
| 2020-08-11 | $0.14 | $0.14 | 294,300 |
| 2020-08-10 | $0.16 | $0.16 | 15,000 |
| 2020-08-07 | $0.16 | $0.16 | 30,100 |
| 2020-08-06 | $0.17 | $0.17 | 44,900 |
| 2020-08-05 | $0.16 | $0.16 | 58,300 |
| 2020-08-04 | $0.18 | $0.18 | 219,900 |
| 2020-08-03 | $0.19 | $0.19 | 105,300 |
| 2020-07-31 | $0.16 | $0.16 | 45,100 |
| 2020-07-30 | $0.17 | $0.17 | 409,500 |
| 2020-07-29 | $0.19 | $0.19 | 153,800 |
| 2020-07-28 | $0.19 | $0.19 | 276,000 |
| 2020-07-27 | $0.19 | $0.19 | 368,100 |
| 2020-07-24 | $0.16 | $0.16 | 563,000 |
| 2020-07-23 | $0.19 | $0.19 | 1,894,200 |
| 2020-07-22 | $0.13 | $0.13 | 804,100 |
| 2020-07-21 | $0.09 | $0.09 | 366,500 |
| 2020-07-20 | $0.09 | $0.09 | 239,000 |
| 2020-07-17 | $0.08 | $0.08 | 5,900 |
| 2020-07-16 | $0.08 | $0.08 | 157,600 |
| 2020-07-15 | $0.07 | $0.07 | 12,000 |
| 2020-07-14 | $0.08 | $0.08 | 10,700 |
| 2020-07-13 | $0.08 | $0.08 | 59,800 |
| 2020-07-10 | $0.08 | $0.08 | 40,700 |
| 2020-07-09 | $0.08 | $0.08 | 107,700 |
| 2020-07-08 | $0.08 | $0.08 | 170,200 |
| 2020-07-07 | $0.08 | $0.08 | 83,700 |
| 2020-07-06 | $0.07 | $0.07 | 49,200 |
| 2020-07-02 | $0.08 | $0.08 | 135,600 |
| 2020-07-01 | $0.07 | $0.07 | 53,900 |
| 2020-06-30 | $0.05 | $0.05 | 37,800 |
| 2020-06-29 | $0.05 | $0.05 | 17,800 |
| 2020-06-26 | $0.05 | $0.05 | 40,500 |
| 2020-06-25 | $0.05 | $0.05 | 14,700 |
| 2020-06-24 | $0.06 | $0.06 | 23,800 |
| 2020-06-23 | $0.06 | $0.06 | 4,000 |
| 2020-06-22 | $0.06 | $0.06 | 43,200 |
| 2020-06-19 | $0.05 | $0.05 | 55,600 |
| 2020-06-18 | $0.05 | $0.05 | 103,400 |
| 2020-06-17 | $0.06 | $0.06 | 19,200 |
| 2020-06-16 | $0.05 | $0.05 | 19,400 |
| 2020-06-15 | $0.05 | $0.05 | 5,700 |
| 2020-06-12 | $0.06 | $0.06 | 10,000 |
| 2020-06-11 | $0.06 | $0.06 | 100 |
| 2020-06-10 | $0.07 | $0.07 | 14,500 |
| 2020-06-09 | $0.06 | $0.06 | 27,000 |
| 2020-06-08 | $0.06 | $0.06 | 20,300 |
| 2020-06-05 | $0.06 | $0.06 | 73,100 |
| 2020-06-04 | $0.06 | $0.06 | 32,500 |
| 2020-06-03 | $0.06 | $0.06 | 18,500 |
| 2020-06-02 | $0.05 | $0.05 | 473,100 |
| 2020-06-01 | $0.06 | $0.06 | 107,900 |
| 2020-05-29 | $0.05 | $0.05 | 8,200 |
| 2020-05-28 | $0.05 | $0.05 | 85,200 |
| 2020-05-27 | $0.05 | $0.05 | 75,000 |
| 2020-05-26 | $0.05 | $0.05 | 126,600 |
| 2020-05-22 | $0.05 | $0.05 | 61,200 |
| 2020-05-21 | $0.05 | $0.05 | 15,600 |
| 2020-05-20 | $0.05 | $0.05 | 0 |
| 2020-05-19 | $0.05 | $0.05 | 71,500 |
| 2020-05-18 | $0.06 | $0.06 | 9,900 |
| 2020-05-15 | $0.05 | $0.05 | 71,500 |
| 2020-05-14 | $0.05 | $0.05 | 22,500 |
| 2020-05-13 | $0.05 | $0.05 | 600 |
| 2020-05-12 | $0.05 | $0.05 | 92,600 |
| 2020-05-11 | $0.05 | $0.05 | 46,900 |
| 2020-05-08 | $0.05 | $0.05 | 8,200 |
| 2020-05-07 | $0.04 | $0.04 | 121,000 |
| 2020-05-06 | $0.05 | $0.05 | 200 |
| 2020-05-05 | $0.05 | $0.05 | 39,400 |
| 2020-05-04 | $0.04 | $0.04 | 197,300 |
| 2020-05-01 | $0.05 | $0.05 | 200 |
| 2020-04-30 | $0.05 | $0.05 | 23,500 |
| 2020-04-29 | $0.05 | $0.05 | 11,300 |
| 2020-04-28 | $0.05 | $0.05 | 300 |
| 2020-04-27 | $0.05 | $0.05 | 39,800 |
| 2020-04-24 | $0.05 | $0.05 | 13,100 |
| 2020-04-23 | $0.05 | $0.05 | 34,400 |
| 2020-04-22 | $0.05 | $0.05 | 5,000 |
| 2020-04-21 | $0.05 | $0.05 | 23,000 |
| 2020-04-20 | $0.04 | $0.04 | 7,200 |
| 2020-04-17 | $0.05 | $0.05 | 18,000 |
| 2020-04-16 | $0.05 | $0.05 | 10,000 |
| 2020-04-15 | $0.05 | $0.05 | 31,700 |
| 2020-04-14 | $0.05 | $0.05 | 4,400 |
| 2020-04-13 | $0.04 | $0.04 | 11,400 |
| 2020-04-09 | $0.05 | $0.05 | 0 |
| 2020-04-08 | $0.05 | $0.05 | 0 |
| 2020-04-07 | $0.05 | $0.05 | 21,800 |
| 2020-04-06 | $0.04 | $0.04 | 111,400 |
| 2020-04-03 | $0.05 | $0.05 | 80,900 |
| 2020-04-02 | $0.04 | $0.04 | 5,000 |
| 2020-04-01 | $0.05 | $0.05 | 18,900 |
| 2020-03-31 | $0.06 | $0.06 | 27,600 |
| 2020-03-30 | $0.05 | $0.05 | 33,800 |
| 2020-03-27 | $0.05 | $0.05 | 17,500 |
| 2020-03-26 | $0.06 | $0.06 | 64,200 |
| 2020-03-25 | $0.05 | $0.05 | 42,400 |
| 2020-03-24 | $0.05 | $0.05 | 0 |
| 2020-03-23 | $0.05 | $0.05 | 27,000 |
| 2020-03-20 | $0.05 | $0.05 | 2,000 |
| 2020-03-19 | $0.05 | $0.05 | 3,000 |
| 2020-03-18 | $0.05 | $0.05 | 20,300 |
| 2020-03-17 | $0.05 | $0.05 | 32,600 |
| 2020-03-16 | $0.04 | $0.04 | 5,500 |
| 2020-03-13 | $0.05 | $0.05 | 32,700 |
| 2020-03-12 | $0.06 | $0.06 | 140,400 |
| 2020-03-11 | $0.06 | $0.06 | 60,200 |
| 2020-03-10 | $0.08 | $0.08 | 2,600 |
| 2020-03-09 | $0.07 | $0.07 | 6,200 |
| 2020-03-06 | $0.07 | $0.07 | 478,200 |
| 2020-03-05 | $0.07 | $0.07 | 1,000 |
| 2020-03-04 | $0.07 | $0.07 | 97,400 |
| 2020-03-03 | $0.08 | $0.08 | 30,700 |
| 2020-03-02 | $0.08 | $0.08 | 15,500 |
| 2020-02-28 | $0.07 | $0.07 | 83,600 |
| 2020-02-27 | $0.08 | $0.08 | 16,500 |
| 2020-02-26 | $0.09 | $0.09 | 131,700 |
| 2020-02-25 | $0.07 | $0.07 | 0 |
| 2020-02-24 | $0.07 | $0.07 | 133,100 |
| 2020-02-21 | $0.09 | $0.09 | 10,400 |
| 2020-02-20 | $0.09 | $0.09 | 27,200 |
| 2020-02-19 | $0.10 | $0.10 | 8,700 |
| 2020-02-18 | $0.09 | $0.09 | 81,100 |
| 2020-02-14 | $0.08 | $0.08 | 57,100 |
| 2020-02-13 | $0.08 | $0.08 | 1,500 |
| 2020-02-12 | $0.08 | $0.08 | 112,300 |
| 2020-02-11 | $0.08 | $0.08 | 248,000 |
| 2020-02-10 | $0.08 | $0.08 | 5,900 |
| 2020-02-07 | $0.09 | $0.09 | 11,300 |
| 2020-02-06 | $0.08 | $0.08 | 43,900 |
| 2020-02-05 | $0.09 | $0.09 | 39,000 |
| 2020-02-04 | $0.09 | $0.09 | 6,100 |
| 2020-02-03 | $0.08 | $0.08 | 216,600 |
| 2020-01-31 | $0.08 | $0.08 | 330,500 |
| 2020-01-30 | $0.06 | $0.06 | 36,700 |
| 2020-01-29 | $0.06 | $0.06 | 195,900 |
| 2020-01-28 | $0.08 | $0.08 | 20,200 |
| 2020-01-27 | $0.08 | $0.08 | 13,700 |
| 2020-01-24 | $0.09 | $0.09 | 19,400 |
| 2020-01-23 | $0.10 | $0.10 | 8,500 |
| 2020-01-22 | $0.10 | $0.10 | 36,600 |
| 2020-01-21 | $0.09 | $0.09 | 27,100 |
| 2020-01-17 | $0.09 | $0.09 | 8,300 |
| 2020-01-16 | $0.10 | $0.10 | 1,200 |
| 2020-01-15 | $0.10 | $0.10 | 11,800 |
| 2020-01-14 | $0.10 | $0.10 | 62,200 |
| 2020-01-13 | $0.09 | $0.09 | 26,600 |
| 2020-01-10 | $0.09 | $0.09 | 116,700 |
| 2020-01-09 | $0.09 | $0.09 | 201,400 |
| 2020-01-08 | $0.10 | $0.10 | 15,100 |
| 2020-01-07 | $0.08 | $0.08 | 9,000 |
| 2020-01-06 | $0.08 | $0.08 | 79,100 |
| 2020-01-03 | $0.08 | $0.08 | 180,900 |
| 2020-01-02 | $0.09 | $0.09 | 190,000 |