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
- 2009-09-08 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 | $0.06 | $0.06 | 577,951 |
| 2020-12-30 | $0.06 | $0.06 | 620,857 |
| 2020-12-29 | $0.05 | $0.05 | 459,780 |
| 2020-12-28 | $0.06 | $0.06 | 540,584 |
| 2020-12-24 | $0.05 | $0.05 | 225,661 |
| 2020-12-23 | $0.06 | $0.06 | 519,370 |
| 2020-12-22 | $0.06 | $0.06 | 654,003 |
| 2020-12-21 | $0.07 | $0.07 | 1,403,203 |
| 2020-12-18 | $0.04 | $0.04 | 116,722 |
| 2020-12-17 | $0.03 | $0.03 | 109,070 |
| 2020-12-16 | $0.03 | $0.03 | 91,810 |
| 2020-12-15 | $0.04 | $0.04 | 93,629 |
| 2020-12-14 | $0.03 | $0.03 | 120,206 |
| 2020-12-11 | $0.03 | $0.03 | 74,513 |
| 2020-12-10 | $0.03 | $0.03 | 153,775 |
| 2020-12-09 | $0.03 | $0.03 | 21,409 |
| 2020-12-08 | $0.03 | $0.03 | 29,503 |
| 2020-12-07 | $0.03 | $0.03 | 70,350 |
| 2020-12-04 | $0.03 | $0.03 | 100,860 |
| 2020-12-03 | $0.03 | $0.03 | 54,084 |
| 2020-12-02 | $0.03 | $0.03 | 29,028 |
| 2020-12-01 | $0.03 | $0.03 | 137,667 |
| 2020-11-30 | $0.03 | $0.03 | 178,057 |
| 2020-11-27 | $0.03 | $0.03 | 22,833 |
| 2020-11-25 | $0.03 | $0.03 | 18,041 |
| 2020-11-24 | $0.03 | $0.03 | 200,027 |
| 2020-11-23 | $0.03 | $0.03 | 30,845 |
| 2020-11-20 | $0.03 | $0.03 | 95,830 |
| 2020-11-19 | $0.03 | $0.03 | 51,100 |
| 2020-11-18 | $0.03 | $0.03 | 41,177 |
| 2020-11-17 | $0.03 | $0.03 | 127,669 |
| 2020-11-16 | $0.03 | $0.03 | 33,850 |
| 2020-11-13 | $0.03 | $0.03 | 25,483 |
| 2020-11-12 | $0.03 | $0.03 | 17,010 |
| 2020-11-11 | $0.03 | $0.03 | 49,619 |
| 2020-11-10 | $0.03 | $0.03 | 212,638 |
| 2020-11-09 | $0.04 | $0.04 | 1,440 |
| 2020-11-06 | $0.04 | $0.04 | 16,394 |
| 2020-11-05 | $0.03 | $0.03 | 44,438 |
| 2020-11-04 | $0.03 | $0.03 | 88,900 |
| 2020-11-03 | $0.04 | $0.04 | 20,937 |
| 2020-11-02 | $0.04 | $0.04 | 8,884 |
| 2020-10-30 | $0.04 | $0.04 | 16,000 |
| 2020-10-29 | $0.04 | $0.04 | 32,200 |
| 2020-10-28 | $0.04 | $0.04 | 98,911 |
| 2020-10-27 | $0.03 | $0.03 | 34,696 |
| 2020-10-26 | $0.03 | $0.03 | 10,800 |
| 2020-10-23 | $0.03 | $0.03 | 10,933 |
| 2020-10-22 | $0.03 | $0.03 | 135,705 |
| 2020-10-21 | $0.03 | $0.03 | 41,800 |
| 2020-10-20 | $0.04 | $0.04 | 55,050 |
| 2020-10-19 | $0.04 | $0.04 | 48,860 |
| 2020-10-16 | $0.04 | $0.04 | 191,197 |
| 2020-10-15 | $0.03 | $0.03 | 156,203 |
| 2020-10-14 | $0.03 | $0.03 | 48,300 |
| 2020-10-13 | $0.04 | $0.04 | 359,070 |
| 2020-10-12 | $0.04 | $0.04 | 22,500 |
| 2020-10-09 | $0.04 | $0.04 | 112,405 |
| 2020-10-08 | $0.03 | $0.03 | 115,050 |
| 2020-10-07 | $0.04 | $0.04 | 164,663 |
| 2020-10-06 | $0.04 | $0.04 | 620,460 |
| 2020-10-05 | $0.04 | $0.04 | 901,720 |
| 2020-10-02 | $0.03 | $0.03 | 180,335 |
| 2020-10-01 | $0.04 | $0.04 | 4,093 |
| 2020-09-30 | $0.04 | $0.04 | 113,994 |
| 2020-09-29 | $0.04 | $0.04 | 34,101 |
| 2020-09-28 | $0.04 | $0.04 | 199,695 |
| 2020-09-25 | $0.03 | $0.03 | 43,500 |
| 2020-09-24 | $0.03 | $0.03 | 75,208 |
| 2020-09-23 | $0.03 | $0.03 | 9,000 |
| 2020-09-22 | $0.03 | $0.03 | 45,725 |
| 2020-09-21 | $0.03 | $0.03 | 29,771 |
| 2020-09-18 | $0.03 | $0.03 | 150,179 |
| 2020-09-17 | $0.03 | $0.03 | 35,250 |
| 2020-09-16 | $0.03 | $0.03 | 135,028 |
| 2020-09-15 | $0.02 | $0.02 | 26,000 |
| 2020-09-14 | $0.02 | $0.02 | 25,773 |
| 2020-09-11 | $0.03 | $0.03 | 91,404 |
| 2020-09-10 | $0.02 | $0.02 | 151,540 |
| 2020-09-09 | $0.03 | $0.03 | 6,000 |
| 2020-09-08 | $0.03 | $0.03 | 42,100 |
| 2020-09-04 | $0.03 | $0.03 | 87,561 |
| 2020-09-03 | $0.02 | $0.02 | 144,068 |
| 2020-09-02 | $0.02 | $0.02 | 30,313 |
| 2020-09-01 | $0.03 | $0.03 | 42,900 |
| 2020-08-31 | $0.03 | $0.03 | 45,124 |
| 2020-08-28 | $0.03 | $0.03 | 10,400 |
| 2020-08-27 | $0.03 | $0.03 | 11,680 |
| 2020-08-26 | $0.02 | $0.02 | 308,596 |
| 2020-08-25 | $0.03 | $0.03 | 3,400 |
| 2020-08-24 | $0.03 | $0.03 | 318,801 |
| 2020-08-21 | $0.03 | $0.03 | 150,814 |
| 2020-08-20 | $0.03 | $0.03 | 303,756 |
| 2020-08-19 | $0.03 | $0.03 | 145,125 |
| 2020-08-18 | $0.03 | $0.03 | 80,174 |
| 2020-08-17 | $0.03 | $0.03 | 481,333 |
| 2020-08-14 | $0.03 | $0.03 | 267,260 |
| 2020-08-13 | $0.03 | $0.03 | 427,119 |
| 2020-08-12 | $0.04 | $0.04 | 445,178 |
| 2020-08-11 | $0.04 | $0.04 | 187,050 |
| 2020-08-10 | $0.04 | $0.04 | 87,854 |
| 2020-08-07 | $0.04 | $0.04 | 175,540 |
| 2020-08-06 | $0.04 | $0.04 | 33,480 |
| 2020-08-05 | $0.04 | $0.04 | 252,851 |
| 2020-08-04 | $0.04 | $0.04 | 205,909 |
| 2020-08-03 | $0.04 | $0.04 | 40,438 |
| 2020-07-31 | $0.04 | $0.04 | 146,629 |
| 2020-07-30 | $0.04 | $0.04 | 179,660 |
| 2020-07-29 | $0.05 | $0.05 | 297,800 |
| 2020-07-28 | $0.05 | $0.05 | 32,920 |
| 2020-07-27 | $0.05 | $0.05 | 334,273 |
| 2020-07-24 | $0.05 | $0.05 | 741,479 |
| 2020-07-23 | $0.06 | $0.06 | 1,027,234 |
| 2020-07-22 | $0.04 | $0.04 | 282,985 |
| 2020-07-21 | $0.03 | $0.03 | 153,580 |
| 2020-07-20 | $0.03 | $0.03 | 256,417 |
| 2020-07-17 | $0.02 | $0.02 | 356,720 |
| 2020-07-16 | $0.02 | $0.02 | 118,136 |
| 2020-07-15 | $0.02 | $0.02 | 74,747 |
| 2020-07-14 | $0.02 | $0.02 | 229,781 |
| 2020-07-13 | $0.02 | $0.02 | 339,772 |
| 2020-07-10 | $0.02 | $0.02 | 152,710 |
| 2020-07-09 | $0.02 | $0.02 | 60,790 |
| 2020-07-08 | $0.02 | $0.02 | 205,585 |
| 2020-07-07 | $0.02 | $0.02 | 361,900 |
| 2020-07-06 | $0.02 | $0.02 | 368,279 |
| 2020-07-02 | $0.02 | $0.02 | 28,900 |
| 2020-07-01 | $0.01 | $0.01 | 104,635 |
| 2020-06-30 | $0.01 | $0.01 | 70,307 |
| 2020-06-29 | $0.01 | $0.01 | 21,200 |
| 2020-06-26 | $0.01 | $0.01 | 60,335 |
| 2020-06-25 | $0.02 | $0.02 | 79,493 |
| 2020-06-24 | $0.01 | $0.01 | 3,600 |
| 2020-06-23 | $0.01 | $0.01 | 326,480 |
| 2020-06-22 | $0.01 | $0.01 | 430 |
| 2020-06-19 | $0.01 | $0.01 | 386,877 |
| 2020-06-18 | $0.01 | $0.01 | 4,512 |
| 2020-06-17 | $0.01 | $0.01 | 7,413 |
| 2020-06-16 | $0.01 | $0.01 | 153,826 |
| 2020-06-15 | $0.01 | $0.01 | 17,938 |
| 2020-06-12 | $0.01 | $0.01 | 3,451 |
| 2020-06-11 | $0.01 | $0.01 | 20,930 |
| 2020-06-10 | $0.01 | $0.01 | 0 |
| 2020-06-09 | $0.01 | $0.01 | 2,892 |
| 2020-06-08 | $0.01 | $0.01 | 12,000 |
| 2020-06-05 | $0.01 | $0.01 | 5,000 |
| 2020-06-04 | $0.01 | $0.01 | 35,340 |
| 2020-06-03 | $0.01 | $0.01 | 40,000 |
| 2020-06-02 | $0.01 | $0.01 | 180,685 |
| 2020-06-01 | $0.01 | $0.01 | 29,313 |
| 2020-05-29 | $0.01 | $0.01 | 12,100 |
| 2020-05-28 | $0.01 | $0.01 | 66,792 |
| 2020-05-27 | $0.01 | $0.01 | 17,900 |
| 2020-05-26 | $0.01 | $0.01 | 4,200 |
| 2020-05-22 | $0.01 | $0.01 | 10,100 |
| 2020-05-21 | $0.01 | $0.01 | 96,208 |
| 2020-05-20 | $0.01 | $0.01 | 12,967 |
| 2020-05-19 | $0.00 | $0.00 | 99,500 |
| 2020-05-18 | $0.01 | $0.01 | 5,000 |
| 2020-05-15 | $0.01 | $0.01 | 86,439 |
| 2020-05-14 | $0.01 | $0.01 | 6,400 |
| 2020-05-13 | $0.01 | $0.01 | 0 |
| 2020-05-12 | $0.01 | $0.01 | 20,300 |
| 2020-05-11 | $0.01 | $0.01 | 67,800 |
| 2020-05-08 | $0.01 | $0.01 | 16,000 |
| 2020-05-07 | $0.01 | $0.01 | 10,145 |
| 2020-05-06 | $0.01 | $0.01 | 53,400 |
| 2020-05-05 | $0.01 | $0.01 | 37,100 |
| 2020-05-04 | $0.01 | $0.01 | 87,000 |
| 2020-05-01 | $0.01 | $0.01 | 666 |
| 2020-04-30 | $0.01 | $0.01 | 62,708 |
| 2020-04-29 | $0.01 | $0.01 | 10,669 |
| 2020-04-28 | $0.01 | $0.01 | 3,550 |
| 2020-04-27 | $0.01 | $0.01 | 5,100 |
| 2020-04-24 | $0.01 | $0.01 | 11,791 |
| 2020-04-23 | $0.01 | $0.01 | 20,218 |
| 2020-04-22 | $0.01 | $0.01 | 18,409 |
| 2020-04-21 | $0.01 | $0.01 | 20,000 |
| 2020-04-20 | $0.01 | $0.01 | 42,471 |
| 2020-04-17 | $0.01 | $0.01 | 0 |
| 2020-04-16 | $0.01 | $0.01 | 0 |
| 2020-04-15 | $0.01 | $0.01 | 796 |
| 2020-04-14 | $0.01 | $0.01 | 500 |
| 2020-04-13 | $0.01 | $0.01 | 27,701 |
| 2020-04-09 | $0.01 | $0.01 | 11,000 |
| 2020-04-08 | $0.01 | $0.01 | 2,950 |
| 2020-04-07 | $0.01 | $0.01 | 29,900 |
| 2020-04-06 | $0.01 | $0.01 | 50,600 |
| 2020-04-03 | $0.01 | $0.01 | 16,150 |
| 2020-04-02 | $0.01 | $0.01 | 21,181 |
| 2020-04-01 | $0.01 | $0.01 | 0 |
| 2020-03-31 | $0.01 | $0.01 | 500 |
| 2020-03-30 | $0.01 | $0.01 | 0 |
| 2020-03-27 | $0.01 | $0.01 | 500 |
| 2020-03-26 | $0.01 | $0.01 | 22,200 |
| 2020-03-25 | $0.01 | $0.01 | 42,091 |
| 2020-03-24 | $0.01 | $0.01 | 10,000 |
| 2020-03-23 | $0.01 | $0.01 | 11,660 |
| 2020-03-20 | $0.01 | $0.01 | 900 |
| 2020-03-19 | $0.01 | $0.01 | 18,100 |
| 2020-03-18 | $0.01 | $0.01 | 15,300 |
| 2020-03-17 | $0.01 | $0.01 | 15,912 |
| 2020-03-16 | $0.01 | $0.01 | 9,000 |
| 2020-03-13 | $0.01 | $0.01 | 20,000 |
| 2020-03-12 | $0.01 | $0.01 | 230,754 |
| 2020-03-11 | $0.01 | $0.01 | 15,500 |
| 2020-03-10 | $0.01 | $0.01 | 24,000 |
| 2020-03-09 | $0.01 | $0.01 | 53,059 |
| 2020-03-06 | $0.01 | $0.01 | 0 |
| 2020-03-05 | $0.01 | $0.01 | 4,672 |
| 2020-03-04 | $0.01 | $0.01 | 500 |
| 2020-03-03 | $0.01 | $0.01 | 1,600 |
| 2020-03-02 | $0.01 | $0.01 | 800 |
| 2020-02-28 | $0.01 | $0.01 | 4,700 |
| 2020-02-27 | $0.01 | $0.01 | 3,700 |
| 2020-02-26 | $0.01 | $0.01 | 34,000 |
| 2020-02-25 | $0.01 | $0.01 | 10,715 |
| 2020-02-24 | $0.01 | $0.01 | 56,750 |
| 2020-02-21 | $0.01 | $0.01 | 47,921 |
| 2020-02-20 | $0.01 | $0.01 | 0 |
| 2020-02-19 | $0.01 | $0.01 | 4,020 |
| 2020-02-18 | $0.01 | $0.01 | 29,299 |
| 2020-02-14 | $0.01 | $0.01 | 0 |
| 2020-02-13 | $0.01 | $0.01 | 20,000 |
| 2020-02-12 | $0.01 | $0.01 | 2,000 |
| 2020-02-11 | $0.01 | $0.01 | 121,528 |
| 2020-02-10 | $0.01 | $0.01 | 26,429 |
| 2020-02-07 | $0.01 | $0.01 | 54,000 |
| 2020-02-06 | $0.01 | $0.01 | 139,228 |
| 2020-02-05 | $0.01 | $0.01 | 13,850 |
| 2020-02-04 | $0.01 | $0.01 | 56,384 |
| 2020-02-03 | $0.01 | $0.01 | 39,400 |
| 2020-01-31 | $0.01 | $0.01 | 10,000 |
| 2020-01-30 | $0.01 | $0.01 | 2,850 |
| 2020-01-29 | $0.01 | $0.01 | 0 |
| 2020-01-28 | $0.01 | $0.01 | 2,000 |
| 2020-01-27 | $0.01 | $0.01 | 1,000 |
| 2020-01-24 | $0.01 | $0.01 | 6,141 |
| 2020-01-23 | $0.01 | $0.01 | 115,650 |
| 2020-01-22 | $0.01 | $0.01 | 27,420 |
| 2020-01-21 | $0.01 | $0.01 | 80,933 |
| 2020-01-17 | $0.01 | $0.01 | 68,006 |
| 2020-01-16 | $0.01 | $0.01 | 269,200 |
| 2020-01-15 | $0.01 | $0.01 | 22,244 |
| 2020-01-14 | $0.01 | $0.01 | 22,000 |
| 2020-01-13 | $0.01 | $0.01 | 0 |
| 2020-01-10 | $0.01 | $0.01 | 31,000 |
| 2020-01-09 | $0.01 | $0.01 | 2,500 |
| 2020-01-08 | $0.01 | $0.01 | 18,640 |
| 2020-01-07 | $0.01 | $0.01 | 14,590 |
| 2020-01-06 | $0.01 | $0.01 | 6,313 |
| 2020-01-03 | $0.01 | $0.01 | 0 |
| 2020-01-02 | $0.01 | $0.01 | 6,689 |