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
- 2009-11-04 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 | 67,454 |
| 2020-12-30 | $0.05 | $0.05 | 5,420 |
| 2020-12-29 | $0.06 | $0.06 | 108,638 |
| 2020-12-28 | $0.05 | $0.05 | 0 |
| 2020-12-24 | $0.05 | $0.05 | 4,600 |
| 2020-12-23 | $0.05 | $0.05 | 0 |
| 2020-12-22 | $0.05 | $0.05 | 400 |
| 2020-12-21 | $0.04 | $0.04 | 38,990 |
| 2020-12-18 | $0.04 | $0.04 | 50,160 |
| 2020-12-17 | $0.05 | $0.05 | 8,158 |
| 2020-12-16 | $0.04 | $0.04 | 3,341 |
| 2020-12-15 | $0.06 | $0.06 | 0 |
| 2020-12-14 | $0.06 | $0.06 | 13,508 |
| 2020-12-11 | $0.07 | $0.07 | 0 |
| 2020-12-10 | $0.07 | $0.07 | 43,640 |
| 2020-12-09 | $0.06 | $0.06 | 210,057 |
| 2020-12-08 | $0.04 | $0.04 | 360 |
| 2020-12-07 | $0.05 | $0.05 | 40 |
| 2020-12-04 | $0.04 | $0.04 | 3,630 |
| 2020-12-03 | $0.05 | $0.05 | 20 |
| 2020-12-02 | $0.05 | $0.05 | 4,230 |
| 2020-12-01 | $0.05 | $0.05 | 6,000 |
| 2020-11-30 | $0.06 | $0.06 | 44,566 |
| 2020-11-27 | $0.05 | $0.05 | 74,880 |
| 2020-11-25 | $0.05 | $0.05 | 8,667 |
| 2020-11-24 | $0.05 | $0.05 | 19,616 |
| 2020-11-23 | $0.04 | $0.04 | 53,419 |
| 2020-11-20 | $0.05 | $0.05 | 88,396 |
| 2020-11-19 | $0.05 | $0.05 | 119,076 |
| 2020-11-18 | $0.04 | $0.04 | 0 |
| 2020-11-17 | $0.04 | $0.04 | 0 |
| 2020-11-16 | $0.04 | $0.04 | 40 |
| 2020-11-13 | $0.03 | $0.03 | 0 |
| 2020-11-12 | $0.03 | $0.03 | 5,500 |
| 2020-11-11 | $0.05 | $0.05 | 0 |
| 2020-11-10 | $0.05 | $0.05 | 0 |
| 2020-11-09 | $0.05 | $0.05 | 130 |
| 2020-11-06 | $0.04 | $0.04 | 20,279 |
| 2020-11-05 | $0.02 | $0.02 | 0 |
| 2020-11-04 | $0.02 | $0.02 | 918 |
| 2020-11-03 | $0.03 | $0.03 | 0 |
| 2020-11-02 | $0.03 | $0.03 | 174 |
| 2020-10-30 | $0.03 | $0.03 | 5,135 |
| 2020-10-29 | $0.02 | $0.02 | 220 |
| 2020-10-28 | $0.03 | $0.03 | 6,060 |
| 2020-10-27 | $0.02 | $0.02 | 16,280 |
| 2020-10-26 | $0.02 | $0.02 | 1,800 |
| 2020-10-23 | $0.02 | $0.02 | 20,058 |
| 2020-10-22 | $0.02 | $0.02 | 20 |
| 2020-10-21 | $0.03 | $0.03 | 0 |
| 2020-10-20 | $0.03 | $0.03 | 66,579 |
| 2020-10-19 | $0.04 | $0.04 | 2,060 |
| 2020-10-16 | $0.04 | $0.04 | 42 |
| 2020-10-15 | $0.03 | $0.03 | 0 |
| 2020-10-14 | $0.03 | $0.03 | 0 |
| 2020-10-13 | $0.03 | $0.03 | 30 |
| 2020-10-12 | $0.05 | $0.05 | 0 |
| 2020-10-09 | $0.05 | $0.05 | 0 |
| 2020-10-08 | $0.05 | $0.05 | 0 |
| 2020-10-07 | $0.05 | $0.05 | 20 |
| 2020-10-06 | $0.04 | $0.04 | 8,020 |
| 2020-10-05 | $0.04 | $0.04 | 40 |
| 2020-10-02 | $0.03 | $0.03 | 1,200 |
| 2020-10-01 | $0.04 | $0.04 | 58,890 |
| 2020-09-30 | $0.03 | $0.03 | 23,311 |
| 2020-09-29 | $0.03 | $0.03 | 0 |
| 2020-09-28 | $0.03 | $0.03 | 40 |
| 2020-09-25 | $0.02 | $0.02 | 40 |
| 2020-09-24 | $0.02 | $0.02 | 3,808 |
| 2020-09-23 | $0.03 | $0.03 | 41,120 |
| 2020-09-22 | $0.02 | $0.02 | 0 |
| 2020-09-21 | $0.02 | $0.02 | 2,100 |
| 2020-09-18 | $0.02 | $0.02 | 10,040 |
| 2020-09-17 | $0.02 | $0.02 | 75,926 |
| 2020-09-16 | $0.03 | $0.03 | 270 |
| 2020-09-15 | $0.02 | $0.02 | 0 |
| 2020-09-14 | $0.02 | $0.02 | 2,000 |
| 2020-09-11 | $0.02 | $0.02 | 30,400 |
| 2020-09-10 | $0.02 | $0.02 | 44,133 |
| 2020-09-09 | $0.03 | $0.03 | 71,833 |
| 2020-09-08 | $0.05 | $0.05 | 20 |
| 2020-09-04 | $0.04 | $0.04 | 13,055 |
| 2020-09-03 | $0.04 | $0.04 | 24,530 |
| 2020-09-02 | $0.05 | $0.05 | 35,849 |
| 2020-09-01 | $0.05 | $0.05 | 41,301 |
| 2020-08-31 | $0.05 | $0.05 | 21,895 |
| 2020-08-28 | $0.04 | $0.04 | 55,836 |
| 2020-08-27 | $0.05 | $0.05 | 130,621 |
| 2020-08-26 | $0.02 | $0.02 | 84 |
| 2020-08-25 | $0.01 | $0.01 | 7,738 |
| 2020-08-24 | $0.03 | $0.03 | 0 |
| 2020-08-21 | $0.03 | $0.03 | 0 |
| 2020-08-20 | $0.03 | $0.03 | 2,000 |
| 2020-08-19 | $0.03 | $0.03 | 0 |
| 2020-08-18 | $0.03 | $0.03 | 0 |
| 2020-08-17 | $0.03 | $0.03 | 0 |
| 2020-08-14 | $0.03 | $0.03 | 0 |
| 2020-08-13 | $0.03 | $0.03 | 20 |
| 2020-08-12 | $0.02 | $0.02 | 0 |
| 2020-08-11 | $0.02 | $0.02 | 0 |
| 2020-08-10 | $0.02 | $0.02 | 50 |
| 2020-08-07 | $0.02 | $0.02 | 100 |
| 2020-08-06 | $0.02 | $0.02 | 18,477 |
| 2020-08-05 | $0.03 | $0.03 | 0 |
| 2020-08-04 | $0.03 | $0.03 | 0 |
| 2020-08-03 | $0.03 | $0.03 | 0 |
| 2020-07-31 | $0.03 | $0.03 | 0 |
| 2020-07-30 | $0.03 | $0.03 | 0 |
| 2020-07-29 | $0.03 | $0.03 | 102 |
| 2020-07-28 | $0.02 | $0.02 | 3,256 |
| 2020-07-27 | $0.02 | $0.02 | 600 |
| 2020-07-24 | $0.03 | $0.03 | 0 |
| 2020-07-23 | $0.03 | $0.03 | 174 |
| 2020-07-22 | $0.02 | $0.02 | 10,010 |
| 2020-07-21 | $0.03 | $0.03 | 102 |
| 2020-07-20 | $0.02 | $0.02 | 160 |
| 2020-07-17 | $0.03 | $0.03 | 7,850 |
| 2020-07-16 | $0.02 | $0.02 | 40 |
| 2020-07-15 | $0.02 | $0.02 | 100 |
| 2020-07-14 | $0.02 | $0.02 | 4,532 |
| 2020-07-13 | $0.01 | $0.01 | 62 |
| 2020-07-10 | $0.02 | $0.02 | 0 |
| 2020-07-09 | $0.02 | $0.02 | 12,400 |
| 2020-07-08 | $0.02 | $0.02 | 8,650 |
| 2020-07-07 | $0.03 | $0.03 | 0 |
| 2020-07-06 | $0.03 | $0.03 | 0 |
| 2020-07-02 | $0.03 | $0.03 | 20 |
| 2020-07-01 | $0.03 | $0.03 | 100 |
| 2020-06-30 | $0.02 | $0.02 | 200 |
| 2020-06-29 | $0.02 | $0.02 | 60,200 |
| 2020-06-26 | $0.02 | $0.02 | 2,700 |
| 2020-06-25 | $0.02 | $0.02 | 8,540 |
| 2020-06-24 | $0.02 | $0.02 | 0 |
| 2020-06-23 | $0.02 | $0.02 | 100 |
| 2020-06-22 | $0.02 | $0.02 | 14,819 |
| 2020-06-19 | $0.02 | $0.02 | 0 |
| 2020-06-18 | $0.02 | $0.02 | 10,600 |
| 2020-06-17 | $0.01 | $0.01 | 0 |
| 2020-06-16 | $0.01 | $0.01 | 44,000 |
| 2020-06-15 | $0.02 | $0.02 | 3 |
| 2020-06-12 | $0.02 | $0.02 | 0 |
| 2020-06-11 | $0.02 | $0.02 | 2 |
| 2020-06-10 | $0.02 | $0.02 | 3,350 |
| 2020-06-09 | $0.02 | $0.02 | 0 |
| 2020-06-08 | $0.02 | $0.02 | 10 |
| 2020-06-05 | $0.02 | $0.02 | 10,000 |
| 2020-06-04 | $0.02 | $0.02 | 20,100 |
| 2020-06-03 | $0.02 | $0.02 | 0 |
| 2020-06-02 | $0.02 | $0.02 | 200 |
| 2020-06-01 | $0.01 | $0.01 | 10 |
| 2020-05-29 | $0.02 | $0.02 | 7 |
| 2020-05-28 | $0.02 | $0.02 | 2,000 |
| 2020-05-27 | $0.02 | $0.02 | 10,094 |
| 2020-05-26 | $0.02 | $0.02 | 4,883 |
| 2020-05-22 | $0.01 | $0.01 | 0 |
| 2020-05-21 | $0.01 | $0.01 | 0 |
| 2020-05-20 | $0.01 | $0.01 | 0 |
| 2020-05-19 | $0.01 | $0.01 | 0 |
| 2020-05-18 | $0.01 | $0.01 | 0 |
| 2020-05-15 | $0.01 | $0.01 | 44,000 |
| 2020-05-14 | $0.01 | $0.01 | 10,500 |
| 2020-05-13 | $0.01 | $0.01 | 0 |
| 2020-05-12 | $0.01 | $0.01 | 0 |
| 2020-05-11 | $0.01 | $0.01 | 120 |
| 2020-05-08 | $0.01 | $0.01 | 0 |
| 2020-05-07 | $0.01 | $0.01 | 16,074 |
| 2020-05-06 | $0.01 | $0.01 | 0 |
| 2020-05-05 | $0.01 | $0.01 | 160 |
| 2020-05-04 | $0.01 | $0.01 | 48 |
| 2020-05-01 | $0.01 | $0.01 | 9,655 |
| 2020-04-30 | $0.01 | $0.01 | 0 |
| 2020-04-29 | $0.01 | $0.01 | 4,183 |
| 2020-04-28 | $0.01 | $0.01 | 0 |
| 2020-04-27 | $0.01 | $0.01 | 0 |
| 2020-04-24 | $0.01 | $0.01 | 0 |
| 2020-04-23 | $0.01 | $0.01 | 0 |
| 2020-04-22 | $0.01 | $0.01 | 1,000 |
| 2020-04-21 | $0.01 | $0.01 | 253 |
| 2020-04-20 | $0.01 | $0.01 | 4,200 |
| 2020-04-17 | $0.01 | $0.01 | 80 |
| 2020-04-16 | $0.01 | $0.01 | 2,000 |
| 2020-04-15 | $0.01 | $0.01 | 0 |
| 2020-04-14 | $0.01 | $0.01 | 0 |
| 2020-04-13 | $0.01 | $0.01 | 0 |
| 2020-04-09 | $0.01 | $0.01 | 11,219 |
| 2020-04-08 | $0.01 | $0.01 | 0 |
| 2020-04-07 | $0.01 | $0.01 | 1,926 |
| 2020-04-06 | $0.01 | $0.01 | 0 |
| 2020-04-03 | $0.01 | $0.01 | 1,088 |
| 2020-04-02 | $0.01 | $0.01 | 0 |
| 2020-04-01 | $0.01 | $0.01 | 0 |
| 2020-03-31 | $0.01 | $0.01 | 11,504 |
| 2020-03-30 | $0.01 | $0.01 | 0 |
| 2020-03-27 | $0.01 | $0.01 | 0 |
| 2020-03-26 | $0.01 | $0.01 | 0 |
| 2020-03-25 | $0.01 | $0.01 | 0 |
| 2020-03-24 | $0.01 | $0.01 | 0 |
| 2020-03-23 | $0.01 | $0.01 | 2,320 |
| 2020-03-20 | $0.01 | $0.01 | 80 |
| 2020-03-19 | $0.01 | $0.01 | 41,155 |
| 2020-03-18 | $0.02 | $0.02 | 0 |
| 2020-03-17 | $0.02 | $0.02 | 11,544 |
| 2020-03-16 | $0.02 | $0.02 | 0 |
| 2020-03-13 | $0.02 | $0.02 | 0 |
| 2020-03-12 | $0.02 | $0.02 | 0 |
| 2020-03-11 | $0.02 | $0.02 | 0 |
| 2020-03-10 | $0.02 | $0.02 | 0 |
| 2020-03-09 | $0.02 | $0.02 | 200 |
| 2020-03-06 | $0.01 | $0.01 | 0 |
| 2020-03-05 | $0.01 | $0.01 | 4,744 |
| 2020-03-04 | $0.01 | $0.01 | 0 |
| 2020-03-03 | $0.01 | $0.01 | 0 |
| 2020-03-02 | $0.01 | $0.01 | 0 |
| 2020-02-28 | $0.01 | $0.01 | 0 |
| 2020-02-27 | $0.01 | $0.01 | 0 |
| 2020-02-26 | $0.01 | $0.01 | 0 |
| 2020-02-25 | $0.01 | $0.01 | 1,445 |
| 2020-02-24 | $0.02 | $0.02 | 0 |
| 2020-02-21 | $0.02 | $0.02 | 5,000 |
| 2020-02-20 | $0.02 | $0.02 | 284 |
| 2020-02-19 | $0.02 | $0.02 | 0 |
| 2020-02-18 | $0.02 | $0.02 | 1,280 |
| 2020-02-14 | $0.02 | $0.02 | 0 |
| 2020-02-13 | $0.02 | $0.02 | 0 |
| 2020-02-12 | $0.02 | $0.02 | 8,230 |
| 2020-02-11 | $0.02 | $0.02 | 2,800 |
| 2020-02-10 | $0.03 | $0.03 | 0 |
| 2020-02-07 | $0.03 | $0.03 | 0 |
| 2020-02-06 | $0.03 | $0.03 | 0 |
| 2020-02-05 | $0.03 | $0.03 | 0 |
| 2020-02-04 | $0.03 | $0.03 | 0 |
| 2020-02-03 | $0.03 | $0.03 | 0 |
| 2020-01-31 | $0.03 | $0.03 | 0 |
| 2020-01-30 | $0.03 | $0.03 | 0 |
| 2020-01-29 | $0.03 | $0.03 | 0 |
| 2020-01-28 | $0.03 | $0.03 | 0 |
| 2020-01-27 | $0.03 | $0.03 | 0 |
| 2020-01-24 | $0.03 | $0.03 | 34,040 |
| 2020-01-23 | $0.02 | $0.02 | 300 |
| 2020-01-22 | $0.02 | $0.02 | 0 |
| 2020-01-21 | $0.02 | $0.02 | 6,790 |
| 2020-01-17 | $0.02 | $0.02 | 52,376 |
| 2020-01-16 | $0.02 | $0.02 | 20,957 |
| 2020-01-15 | $0.02 | $0.02 | 0 |
| 2020-01-14 | $0.02 | $0.02 | 0 |
| 2020-01-13 | $0.02 | $0.02 | 0 |
| 2020-01-10 | $0.02 | $0.02 | 2,673 |
| 2020-01-09 | $0.02 | $0.02 | 1,200 |
| 2020-01-08 | $0.03 | $0.03 | 0 |
| 2020-01-07 | $0.03 | $0.03 | 616 |
| 2020-01-06 | $0.03 | $0.03 | 0 |
| 2020-01-03 | $0.03 | $0.03 | 0 |
| 2020-01-02 | $0.03 | $0.03 | 7,000 |