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
- 2020-02-05 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 — 2020
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2020-12-31 | $0.08 | $0.08 | 33,161 |
| 2020-12-30 | $0.08 | $0.08 | 159,752 |
| 2020-12-29 | $0.08 | $0.08 | 46,209 |
| 2020-12-28 | $0.08 | $0.08 | 353,704 |
| 2020-12-24 | $0.08 | $0.08 | 594,779 |
| 2020-12-23 | $0.08 | $0.08 | 313,178 |
| 2020-12-22 | $0.08 | $0.08 | 74,272 |
| 2020-12-21 | $0.08 | $0.08 | 419,147 |
| 2020-12-18 | $0.08 | $0.08 | 138,783 |
| 2020-12-17 | $0.07 | $0.07 | 456,117 |
| 2020-12-16 | $0.08 | $0.08 | 611,525 |
| 2020-12-15 | $0.09 | $0.09 | 212,776 |
| 2020-12-14 | $0.09 | $0.09 | 180,954 |
| 2020-12-11 | $0.08 | $0.08 | 194,955 |
| 2020-12-10 | $0.08 | $0.08 | 1,036,516 |
| 2020-12-09 | $0.08 | $0.08 | 111,582 |
| 2020-12-08 | $0.08 | $0.08 | 171,206 |
| 2020-12-07 | $0.08 | $0.08 | 564,668 |
| 2020-12-04 | $0.09 | $0.09 | 85,026 |
| 2020-12-03 | $0.08 | $0.08 | 499,708 |
| 2020-12-02 | $0.09 | $0.09 | 621,407 |
| 2020-12-01 | $0.08 | $0.08 | 459,318 |
| 2020-11-30 | $0.08 | $0.08 | 644,628 |
| 2020-11-27 | $0.09 | $0.09 | 889,370 |
| 2020-11-25 | $0.07 | $0.07 | 1,827,704 |
| 2020-11-24 | $0.06 | $0.06 | 516,452 |
| 2020-11-23 | $0.06 | $0.06 | 408,264 |
| 2020-11-20 | $0.06 | $0.06 | 503,292 |
| 2020-11-19 | $0.07 | $0.07 | 282,929 |
| 2020-11-18 | $0.07 | $0.07 | 230,792 |
| 2020-11-17 | $0.06 | $0.06 | 384,265 |
| 2020-11-16 | $0.06 | $0.06 | 175,265 |
| 2020-11-13 | $0.06 | $0.06 | 130,877 |
| 2020-11-12 | $0.06 | $0.06 | 495,036 |
| 2020-11-11 | $0.05 | $0.05 | 848 |
| 2020-11-10 | $0.05 | $0.05 | 4,040 |
| 2020-11-09 | $0.05 | $0.05 | 110,103 |
| 2020-11-06 | $0.05 | $0.05 | 220,109 |
| 2020-11-05 | $0.05 | $0.05 | 40,112 |
| 2020-11-04 | $0.05 | $0.05 | 8,389 |
| 2020-11-03 | $0.05 | $0.05 | 36,625 |
| 2020-11-02 | $0.06 | $0.06 | 192,085 |
| 2020-10-30 | $0.06 | $0.06 | 126,529 |
| 2020-10-29 | $0.06 | $0.06 | 351,229 |
| 2020-10-28 | $0.06 | $0.06 | 293,653 |
| 2020-10-27 | $0.06 | $0.06 | 26,155 |
| 2020-10-26 | $0.06 | $0.06 | 105,654 |
| 2020-10-23 | $0.06 | $0.06 | 464,655 |
| 2020-10-22 | $0.07 | $0.07 | 851,946 |
| 2020-10-21 | $0.05 | $0.05 | 130,068 |
| 2020-10-20 | $0.06 | $0.06 | 286,560 |
| 2020-10-19 | $0.05 | $0.05 | 227,255 |
| 2020-10-16 | $0.05 | $0.05 | 50,500 |
| 2020-10-15 | $0.05 | $0.05 | 55,284 |
| 2020-10-14 | $0.05 | $0.05 | 54,775 |
| 2020-10-13 | $0.05 | $0.05 | 108,905 |
| 2020-10-12 | $0.06 | $0.06 | 196,345 |
| 2020-10-09 | $0.05 | $0.05 | 1,067,158 |
| 2020-10-08 | $0.06 | $0.06 | 200,521 |
| 2020-10-07 | $0.06 | $0.06 | 1,658,090 |
| 2020-10-06 | $0.06 | $0.06 | 317,988 |
| 2020-10-05 | $0.06 | $0.06 | 127,210 |
| 2020-10-02 | $0.06 | $0.06 | 235,262 |
| 2020-10-01 | $0.06 | $0.06 | 293,690 |
| 2020-09-30 | $0.06 | $0.06 | 773,560 |
| 2020-09-29 | $0.06 | $0.06 | 6,978,050 |
| 2020-09-28 | $0.06 | $0.06 | 801,849 |
| 2020-09-25 | $0.05 | $0.05 | 242,494 |
| 2020-09-24 | $0.07 | $0.07 | 266,082 |
| 2020-09-23 | $0.08 | $0.08 | 145,179 |
| 2020-09-22 | $0.08 | $0.08 | 483,132 |
| 2020-09-21 | $0.07 | $0.07 | 280,521 |
| 2020-09-18 | $0.08 | $0.08 | 683,270 |
| 2020-09-17 | $0.07 | $0.07 | 261,972 |
| 2020-09-16 | $0.07 | $0.07 | 129,105 |
| 2020-09-15 | $0.08 | $0.08 | 179,530 |
| 2020-09-14 | $0.09 | $0.09 | 255,151 |
| 2020-09-11 | $0.11 | $0.11 | 253,566 |
| 2020-09-10 | $0.14 | $0.14 | 43,073 |
| 2020-09-09 | $0.14 | $0.14 | 19,005 |
| 2020-09-08 | $0.14 | $0.14 | 48,993 |
| 2020-09-04 | $0.14 | $0.14 | 67,846 |
| 2020-09-03 | $0.14 | $0.14 | 43,850 |
| 2020-09-02 | $0.14 | $0.14 | 47,704 |
| 2020-09-01 | $0.14 | $0.14 | 194,481 |
| 2020-08-31 | $0.13 | $0.13 | 68,507 |
| 2020-08-28 | $0.13 | $0.13 | 274,242 |
| 2020-08-27 | $0.13 | $0.13 | 356,692 |
| 2020-08-26 | $0.13 | $0.13 | 248,326 |
| 2020-08-25 | $0.13 | $0.13 | 282,683 |
| 2020-08-24 | $0.12 | $0.12 | 103,957 |
| 2020-08-21 | $0.11 | $0.11 | 115,091 |
| 2020-08-20 | $0.11 | $0.11 | 209,571 |
| 2020-08-19 | $0.09 | $0.09 | 260,298 |
| 2020-08-18 | $0.09 | $0.09 | 302,620 |
| 2020-08-17 | $0.10 | $0.10 | 77,215 |
| 2020-08-14 | $0.09 | $0.09 | 168,301 |
| 2020-08-13 | $0.10 | $0.10 | 483,680 |
| 2020-08-12 | $0.08 | $0.08 | 152,060 |
| 2020-08-11 | $0.09 | $0.09 | 583,010 |
| 2020-08-10 | $0.09 | $0.09 | 567,131 |
| 2020-08-07 | $0.06 | $0.06 | 48,889 |
| 2020-08-06 | $0.08 | $0.08 | 249,450 |
| 2020-08-05 | $0.07 | $0.07 | 108,328 |
| 2020-08-04 | $0.05 | $0.05 | 54,000 |
| 2020-08-03 | $0.05 | $0.05 | 121,560 |
| 2020-07-31 | $0.05 | $0.05 | 700 |
| 2020-07-30 | $0.06 | $0.06 | 0 |
| 2020-07-29 | $0.06 | $0.06 | 5,000 |
| 2020-07-28 | $0.04 | $0.04 | 164,400 |
| 2020-07-27 | $0.03 | $0.03 | 115,650 |
| 2020-07-24 | $0.05 | $0.05 | 10,910 |
| 2020-07-23 | $0.03 | $0.03 | 444,290 |
| 2020-07-22 | $0.05 | $0.05 | 284,987 |
| 2020-07-21 | $0.05 | $0.05 | 10,250 |
| 2020-07-20 | $0.04 | $0.04 | 10,050 |
| 2020-07-17 | $0.04 | $0.04 | 0 |
| 2020-07-16 | $0.04 | $0.04 | 31,100 |
| 2020-07-15 | $0.05 | $0.04 | 36,900 |
| 2020-07-14 | $0.05 | $0.04 | 23,210 |
| 2020-07-13 | $0.06 | $0.06 | 19,200 |
| 2020-07-10 | $0.05 | $0.05 | 21,400 |
| 2020-07-09 | $0.06 | $0.06 | 40,180 |
| 2020-07-08 | $0.06 | $0.06 | 1,420 |
| 2020-07-07 | $0.05 | $0.05 | 49,133 |
| 2020-07-06 | $0.05 | $0.05 | 80,847 |
| 2020-07-02 | $0.06 | $0.06 | 61,374 |
| 2020-07-01 | $0.05 | $0.04 | 42,828 |
| 2020-06-30 | $0.06 | $0.06 | 16,135 |
| 2020-06-29 | $0.06 | $0.06 | 561,450 |
| 2020-06-26 | $0.05 | $0.05 | 0 |
| 2020-06-25 | $0.05 | $0.05 | 14,740 |
| 2020-06-24 | $0.05 | $0.05 | 52,725 |
| 2020-06-23 | $0.06 | $0.06 | 303,843 |
| 2020-06-22 | $0.06 | $0.06 | 86,900 |
| 2020-06-19 | $0.06 | $0.06 | 170,625 |
| 2020-06-18 | $0.06 | $0.06 | 112,875 |
| 2020-06-17 | $0.08 | $0.08 | 43,780 |
| 2020-06-16 | $0.11 | $0.11 | 49,210 |
| 2020-06-15 | $0.11 | $0.11 | 34,612 |
| 2020-06-12 | $0.12 | $0.12 | 150 |
| 2020-06-11 | $0.09 | $0.09 | 10,200 |
| 2020-06-10 | $0.12 | $0.12 | 600 |
| 2020-06-09 | $0.11 | $0.11 | 3,970 |
| 2020-06-08 | $0.10 | $0.10 | 19,911 |
| 2020-06-05 | $0.12 | $0.12 | 38,950 |
| 2020-06-04 | $0.12 | $0.12 | 89,038 |
| 2020-06-03 | $0.12 | $0.12 | 92,008 |
| 2020-06-02 | $0.07 | $0.07 | 71,683 |
| 2020-06-01 | $0.07 | $0.07 | 0 |
| 2020-05-29 | $0.07 | $0.07 | 8,000 |
| 2020-05-28 | $0.25 | $0.25 | 0 |
| 2020-05-27 | $0.25 | $0.25 | 0 |
| 2020-05-26 | $0.25 | $0.25 | 0 |
| 2020-05-22 | $0.25 | $0.25 | 9,670 |
| 2020-05-21 | $0.20 | $0.20 | 0 |
| 2020-05-20 | $0.20 | $0.20 | 0 |
| 2020-05-19 | $0.20 | $0.20 | 500 |
| 2020-05-18 | $0.25 | $0.25 | 0 |
| 2020-05-15 | $0.25 | $0.25 | 0 |
| 2020-05-14 | $0.25 | $0.25 | 0 |
| 2020-05-13 | $0.25 | $0.25 | 0 |
| 2020-05-12 | $0.25 | $0.25 | 0 |
| 2020-05-11 | $0.25 | $0.25 | 570 |
| 2020-05-08 | $0.20 | $0.20 | 0 |
| 2020-05-07 | $0.20 | $0.20 | 0 |
| 2020-05-06 | $0.20 | $0.20 | 0 |
| 2020-05-05 | $0.20 | $0.20 | 0 |
| 2020-05-04 | $0.20 | $0.20 | 10,000 |
| 2020-05-01 | $0.10 | $0.10 | 0 |
| 2020-04-30 | $0.10 | $0.10 | 0 |
| 2020-04-29 | $0.10 | $0.10 | 0 |
| 2020-04-28 | $0.10 | $0.10 | 0 |
| 2020-04-27 | $0.10 | $0.10 | 0 |
| 2020-04-24 | $0.10 | $0.10 | 0 |
| 2020-04-23 | $0.10 | $0.10 | 0 |
| 2020-04-22 | $0.10 | $0.10 | 0 |
| 2020-04-21 | $0.10 | $0.10 | 0 |
| 2020-04-20 | $0.10 | $0.10 | 0 |
| 2020-04-17 | $0.10 | $0.10 | 0 |
| 2020-04-16 | $0.10 | $0.10 | 0 |
| 2020-04-15 | $0.10 | $0.10 | 0 |
| 2020-04-14 | $0.10 | $0.10 | 2,500 |
| 2020-04-13 | $0.20 | $0.20 | 2,600 |
| 2020-04-09 | $0.10 | $0.10 | 0 |
| 2020-04-08 | $0.10 | $0.10 | 0 |
| 2020-04-07 | $0.10 | $0.10 | 0 |
| 2020-04-06 | $0.10 | $0.10 | 0 |
| 2020-04-03 | $0.10 | $0.10 | 0 |
| 2020-04-02 | $0.10 | $0.10 | 0 |
| 2020-04-01 | $0.10 | $0.10 | 0 |
| 2020-03-31 | $0.10 | $0.10 | 0 |
| 2020-03-30 | $0.10 | $0.10 | 0 |
| 2020-03-27 | $0.10 | $0.10 | 0 |
| 2020-03-26 | $0.10 | $0.10 | 0 |
| 2020-03-25 | $0.10 | $0.10 | 0 |
| 2020-03-24 | $0.10 | $0.10 | 0 |
| 2020-03-23 | $0.10 | $0.10 | 0 |
| 2020-03-20 | $0.10 | $0.10 | 2,500 |
| 2020-03-19 | $0.20 | $0.20 | 2,500 |
| 2020-03-18 | $0.20 | $0.20 | 0 |
| 2020-03-17 | $0.20 | $0.20 | 0 |
| 2020-03-16 | $0.20 | $0.20 | 0 |
| 2020-03-13 | $0.20 | $0.20 | 0 |
| 2020-03-12 | $0.20 | $0.20 | 0 |
| 2020-03-11 | $0.20 | $0.20 | 0 |
| 2020-03-10 | $0.20 | $0.20 | 0 |
| 2020-03-09 | $0.20 | $0.20 | 0 |
| 2020-03-06 | $0.20 | $0.20 | 0 |
| 2020-03-05 | $0.20 | $0.20 | 0 |
| 2020-03-04 | $0.20 | $0.20 | 0 |
| 2020-03-03 | $0.20 | $0.20 | 0 |
| 2020-03-02 | $0.20 | $0.20 | 0 |
| 2020-02-28 | $0.20 | $0.20 | 0 |
| 2020-02-27 | $0.20 | $0.20 | 0 |
| 2020-02-26 | $0.20 | $0.20 | 0 |
| 2020-02-25 | $0.20 | $0.20 | 0 |
| 2020-02-24 | $0.20 | $0.20 | 0 |
| 2020-02-21 | $0.20 | $0.20 | 0 |
| 2020-02-20 | $0.20 | $0.20 | 0 |
| 2020-02-19 | $0.20 | $0.20 | 0 |
| 2020-02-18 | $0.20 | $0.20 | 0 |
| 2020-02-14 | $0.20 | $0.20 | 0 |
| 2020-02-13 | $0.20 | $0.20 | 0 |
| 2020-02-12 | $0.20 | $0.20 | 0 |
| 2020-02-11 | $0.20 | $0.20 | 0 |
| 2020-02-10 | $0.20 | $0.20 | 0 |
| 2020-02-07 | $0.20 | $0.20 | 0 |
| 2020-02-06 | $0.20 | $0.20 | 2,500 |
| 2020-02-05 | $0.20 | $0.20 | 5,000 |